Datetime stringdate 2017-08-17 04:00:00 2026-02-28 11:00:00 | Symbol stringclasses 2
values | Open float64 82.2 126k | High float64 83 126k | Low float64 81.8 125k | Close float64 82.2 126k | Volume float64 0 509k | Quote_Asset_Volume float64 0 3.01B | Number_of_Trades int64 0 3.52M | Taker_Buy_Base_Volume float64 0 240k | Taker_Buy_Quote_Volume float64 0 1.5B | Return_% float64 -20.87 18.1 | Volatility float64 0 13.1k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-29 16:00:00 | BTC | 4,569.65 | 4,584 | 4,503.92 | 4,503.92 | 30.890227 | 140,214.253497 | 169 | 2.584557 | 11,807.259125 | -1.445952 | 80.08 |
2017-08-29 16:00:00 | ETH | 365.74 | 369.41 | 362.79 | 368.16 | 176.91074 | 64,716.562736 | 146 | 20.78546 | 7,625.456098 | 0.984722 | 6.62 |
2017-08-29 17:00:00 | BTC | 4,505 | 4,555.55 | 4,496.95 | 4,555.55 | 36.10073 | 163,394.147233 | 197 | 4.554864 | 20,716.836204 | 1.146335 | 58.6 |
2017-08-29 17:00:00 | ETH | 368.16 | 373.66 | 366.94 | 370.43 | 212.34052 | 78,571.935376 | 189 | 55.26415 | 20,463.433812 | 0.61658 | 6.72 |
2017-08-29 18:00:00 | BTC | 4,533.47 | 4,555.54 | 4,511.45 | 4,536.63 | 25.692199 | 116,484.494882 | 164 | 5.247023 | 23,863.684545 | -0.415318 | 44.09 |
2017-08-29 18:00:00 | ETH | 372.6 | 373.52 | 367.54 | 368.9 | 122.6807 | 45,329.847401 | 123 | 21.26942 | 7,885.257612 | -0.413034 | 5.98 |
2017-08-29 19:00:00 | BTC | 4,536.64 | 4,555.55 | 4,521.01 | 4,555.55 | 34.531074 | 156,785.742054 | 221 | 13.47159 | 61,290.032299 | 0.41705 | 34.54 |
2017-08-29 19:00:00 | ETH | 368.9 | 373.42 | 365.65 | 367.44 | 182.91059 | 67,424.906437 | 171 | 49.86466 | 18,520.077301 | -0.395771 | 7.77 |
2017-08-29 20:00:00 | BTC | 4,540 | 4,597 | 4,535.09 | 4,577.54 | 13.587935 | 62,093.406925 | 97 | 5.260459 | 24,097.655512 | 0.482708 | 61.91 |
2017-08-29 20:00:00 | ETH | 367.44 | 374.13 | 367.36 | 370.77 | 265.69481 | 98,546.912854 | 201 | 69.67699 | 25,924.514518 | 0.90627 | 6.77 |
2017-08-29 21:00:00 | BTC | 4,563.5 | 4,624.99 | 4,550.09 | 4,618.93 | 25.897683 | 119,290.623027 | 128 | 7.843867 | 36,158.98357 | 0.904197 | 74.9 |
2017-08-29 21:00:00 | ETH | 370.79 | 376.76 | 370.77 | 376.76 | 161.95325 | 60,445.523073 | 195 | 34.65701 | 12,988.876374 | 1.615557 | 5.99 |
2017-08-29 22:00:00 | BTC | 4,618.92 | 4,618.92 | 4,564.77 | 4,591.88 | 4.539268 | 20,794.149284 | 72 | 1.128152 | 5,169.050185 | -0.585633 | 54.15 |
2017-08-29 22:00:00 | ETH | 376.76 | 377.6 | 373.52 | 374.51 | 41.60678 | 15,627.218543 | 87 | 17.36634 | 6,547.592929 | -0.597197 | 4.08 |
2017-08-29 23:00:00 | BTC | 4,590 | 4,619.6 | 4,564.81 | 4,587.48 | 8.170879 | 37,453.022584 | 59 | 2.03068 | 9,350.991479 | -0.095821 | 54.79 |
2017-08-29 23:00:00 | ETH | 377.49 | 377.49 | 374.7 | 374.7 | 8.16792 | 3,064.289925 | 7 | 0.986 | 372.20514 | 0.050733 | 2.79 |
2017-08-30 00:00:00 | BTC | 4,564.52 | 4,599.78 | 4,527.45 | 4,575.23 | 26.272797 | 119,852.990085 | 219 | 2.817253 | 12,926.385811 | -0.267031 | 72.33 |
2017-08-30 00:00:00 | ETH | 374.7 | 374.7 | 367.37 | 371.6 | 147.66099 | 54,596.963447 | 191 | 75.91689 | 28,063.090367 | -0.827329 | 7.33 |
2017-08-30 01:00:00 | BTC | 4,576.23 | 4,619.99 | 4,576.22 | 4,597.55 | 45.780881 | 210,385.298766 | 196 | 3.856831 | 17,754.063989 | 0.487844 | 43.77 |
2017-08-30 01:00:00 | ETH | 371.6 | 377.8 | 371 | 375.68 | 41.0148 | 15,374.095487 | 79 | 18.33166 | 6,868.939716 | 1.097955 | 6.8 |
2017-08-30 02:00:00 | BTC | 4,597.54 | 4,615.55 | 4,565.33 | 4,604.12 | 25.84694 | 118,666.24899 | 237 | 4.914141 | 22,589.104859 | 0.142902 | 50.22 |
2017-08-30 02:00:00 | ETH | 373.39 | 377.11 | 371.78 | 374.9 | 95.20549 | 35,614.160476 | 202 | 23.33718 | 8,744.766793 | -0.207624 | 5.33 |
2017-08-30 03:00:00 | BTC | 4,586.66 | 4,618.3 | 4,582.6 | 4,583.61 | 21.524412 | 98,824.870086 | 119 | 1.177023 | 5,434.227912 | -0.445471 | 35.7 |
2017-08-30 03:00:00 | ETH | 375.01 | 377.27 | 371.8 | 373 | 60.41718 | 22,598.111065 | 105 | 12.88021 | 4,856.146867 | -0.506802 | 5.47 |
2017-08-30 04:00:00 | BTC | 4,600 | 4,625 | 4,579.61 | 4,579.61 | 44.07068 | 202,667.361133 | 228 | 12.702928 | 58,594.886714 | -0.087267 | 45.39 |
2017-08-30 04:00:00 | ETH | 373 | 380.81 | 372.92 | 380.81 | 64.55169 | 24,235.486584 | 95 | 28.01797 | 10,574.542156 | 2.093834 | 7.89 |
2017-08-30 05:00:00 | BTC | 4,599.52 | 4,617 | 4,558.89 | 4,590.49 | 34.419046 | 157,750.300889 | 161 | 3.973815 | 18,284.308378 | 0.237575 | 58.11 |
2017-08-30 05:00:00 | ETH | 376.6 | 381.13 | 376.41 | 381.13 | 37.58972 | 14,246.574382 | 62 | 5.072 | 1,933.09136 | 0.084031 | 4.72 |
2017-08-30 06:00:00 | BTC | 4,590.49 | 4,647.51 | 4,575.55 | 4,588 | 39.341436 | 181,384.535203 | 184 | 8.135665 | 37,637.01574 | -0.054243 | 71.96 |
2017-08-30 06:00:00 | ETH | 380.81 | 393.71 | 380.81 | 385.5 | 168.8485 | 65,440.728924 | 117 | 85.18178 | 33,185.16659 | 1.14659 | 12.9 |
2017-08-30 07:00:00 | BTC | 4,588 | 4,632 | 4,550.01 | 4,550.02 | 31.720289 | 145,571.689482 | 214 | 6.778694 | 31,234.330053 | -0.827812 | 81.99 |
2017-08-30 07:00:00 | ETH | 387.99 | 392 | 378.14 | 378.14 | 181.44888 | 69,975.899744 | 190 | 36.78819 | 14,294.890094 | -1.909209 | 13.86 |
2017-08-30 08:00:00 | BTC | 4,550 | 4,597 | 4,542.42 | 4,552.69 | 22.727698 | 103,742.447696 | 136 | 2.741605 | 12,587.828013 | 0.058681 | 54.58 |
2017-08-30 08:00:00 | ETH | 378.16 | 384.33 | 374.3 | 377.23 | 51.27905 | 19,446.454123 | 57 | 21.04585 | 7,982.72872 | -0.240652 | 10.03 |
2017-08-30 09:00:00 | BTC | 4,566.35 | 4,589.77 | 4,482 | 4,482 | 30.342395 | 137,734.947689 | 154 | 6.601926 | 30,174.523824 | -1.552708 | 107.77 |
2017-08-30 09:00:00 | ETH | 375.7 | 375.7 | 365.65 | 365.65 | 164.91588 | 61,221.618242 | 134 | 21.2301 | 7,917.451361 | -3.069745 | 10.05 |
2017-08-30 10:00:00 | BTC | 4,502.17 | 4,538.09 | 4,416.01 | 4,477.1 | 80.929427 | 362,543.769873 | 798 | 30.434274 | 136,532.447951 | -0.109326 | 122.08 |
2017-08-30 10:00:00 | ETH | 367.15 | 377.56 | 362.05 | 371.62 | 941.85909 | 347,154.258374 | 872 | 240.48089 | 89,103.766584 | 1.632709 | 15.51 |
2017-08-30 11:00:00 | BTC | 4,538.09 | 4,569 | 4,470.23 | 4,498.35 | 42.152308 | 190,944.995798 | 249 | 17.394035 | 78,980.214094 | 0.474638 | 98.77 |
2017-08-30 11:00:00 | ETH | 371.62 | 379 | 371.62 | 375.9 | 191.86744 | 72,079.453041 | 254 | 37.85945 | 14,295.498369 | 1.151714 | 7.38 |
2017-08-30 12:00:00 | BTC | 4,537 | 4,592.76 | 4,416.16 | 4,570 | 52.59406 | 237,124.649676 | 359 | 19.546614 | 89,074.133078 | 1.592806 | 176.6 |
2017-08-30 12:00:00 | ETH | 373.01 | 385.33 | 370.49 | 382.01 | 324.20412 | 122,604.796945 | 375 | 57.82805 | 21,988.811449 | 1.625432 | 14.84 |
2017-08-30 13:00:00 | BTC | 4,561.06 | 4,588 | 4,532.5 | 4,585.31 | 40.357743 | 184,126.129646 | 318 | 12.979073 | 59,404.207035 | 0.335011 | 55.5 |
2017-08-30 13:00:00 | ETH | 382.01 | 382.3 | 377.8 | 380.43 | 257.22121 | 97,811.139105 | 277 | 84.26566 | 32,094.399522 | -0.413602 | 4.5 |
2017-08-30 14:00:00 | BTC | 4,584 | 4,589.67 | 4,531.48 | 4,558.16 | 33.248825 | 151,639.501894 | 194 | 12.778466 | 58,343.71584 | -0.592108 | 58.19 |
2017-08-30 14:00:00 | ETH | 379.78 | 380.7 | 374.22 | 376.2 | 216.93008 | 81,808.304202 | 200 | 70.11565 | 26,495.336828 | -1.1119 | 6.48 |
2017-08-30 15:00:00 | BTC | 4,549.08 | 4,575.18 | 4,516.95 | 4,546.77 | 36.812853 | 167,216.756825 | 329 | 12.979654 | 59,139.032547 | -0.249882 | 58.23 |
2017-08-30 15:00:00 | ETH | 376.2 | 380.89 | 376.1 | 379.38 | 229.15619 | 86,582.275107 | 301 | 39.8088 | 15,058.852093 | 0.845295 | 4.79 |
2017-08-30 16:00:00 | BTC | 4,555 | 4,598.08 | 4,546.74 | 4,589.99 | 28.328046 | 129,258.964811 | 202 | 5.25742 | 24,049.03217 | 0.950565 | 51.34 |
2017-08-30 16:00:00 | ETH | 379.38 | 383.64 | 378.72 | 383.18 | 182.77938 | 69,701.713599 | 180 | 56.56083 | 21,621.183581 | 1.001634 | 4.92 |
2017-08-30 17:00:00 | BTC | 4,546.75 | 4,600 | 4,546.74 | 4,600 | 21.985947 | 100,587.253651 | 204 | 8.969467 | 41,221.299508 | 0.218083 | 53.26 |
2017-08-30 17:00:00 | ETH | 383.18 | 386.96 | 382.03 | 384.95 | 225.1859 | 86,591.967983 | 229 | 37.8316 | 14,562.664448 | 0.461924 | 4.93 |
2017-08-30 18:00:00 | BTC | 4,590.01 | 4,609.92 | 4,556 | 4,556 | 13.833165 | 63,398.822097 | 156 | 1.32636 | 6,097.578336 | -0.956522 | 53.92 |
2017-08-30 18:00:00 | ETH | 383.76 | 389.8 | 382.05 | 384.66 | 143.03348 | 55,264.060282 | 145 | 68.39634 | 26,490.853364 | -0.075334 | 7.75 |
2017-08-30 19:00:00 | BTC | 4,554.07 | 4,574.3 | 4,532.8 | 4,536.82 | 20.69812 | 94,220.955098 | 159 | 0.745368 | 3,388.061955 | -0.420983 | 41.5 |
2017-08-30 19:00:00 | ETH | 384.66 | 387.41 | 383.38 | 383.38 | 127.10316 | 48,995.074384 | 115 | 46.27663 | 17,872.935933 | -0.332761 | 4.03 |
2017-08-30 20:00:00 | BTC | 4,536.82 | 4,571.87 | 4,516.87 | 4,547.74 | 17.613702 | 80,036.811374 | 186 | 0.185128 | 845.93587 | 0.240697 | 55 |
2017-08-30 20:00:00 | ETH | 385.34 | 387.29 | 382.02 | 385 | 170.24828 | 65,320.042809 | 217 | 37.51612 | 14,417.148839 | 0.422557 | 5.27 |
2017-08-30 21:00:00 | BTC | 4,547.74 | 4,565 | 4,531.53 | 4,547.26 | 24.531157 | 111,581.390396 | 134 | 4.419779 | 20,109.619255 | -0.010555 | 33.47 |
2017-08-30 21:00:00 | ETH | 385.99 | 386.11 | 380.74 | 382 | 131.15843 | 50,346.92213 | 122 | 69.10961 | 26,540.857595 | -0.779221 | 5.37 |
2017-08-30 22:00:00 | BTC | 4,561.69 | 4,579.91 | 4,547.24 | 4,547.9 | 32.289173 | 147,257.260147 | 152 | 6.931506 | 31,728.133646 | 0.014074 | 32.67 |
2017-08-30 22:00:00 | ETH | 385.03 | 386 | 381.99 | 385 | 139.67697 | 53,652.762251 | 114 | 55.57062 | 21,367.732447 | 0.78534 | 4.01 |
2017-08-30 23:00:00 | BTC | 4,547.91 | 4,579.85 | 4,547.81 | 4,555.14 | 41.047671 | 187,196.735357 | 263 | 8.415227 | 38,490.150933 | 0.159194 | 32.04 |
2017-08-30 23:00:00 | ETH | 384.52 | 386.25 | 381.99 | 385.93 | 153.24017 | 58,863.349827 | 179 | 55.95591 | 21,506.889683 | 0.241558 | 4.26 |
2017-08-31 00:00:00 | BTC | 4,555.14 | 4,579.99 | 4,555.14 | 4,569.66 | 33.39053 | 152,557.503635 | 135 | 8.327297 | 38,117.07607 | 0.318761 | 24.85 |
2017-08-31 00:00:00 | ETH | 384.64 | 384.64 | 380.69 | 381.98 | 145.44771 | 55,632.297697 | 139 | 23.48349 | 9,006.414194 | -1.023502 | 3.95 |
2017-08-31 01:00:00 | BTC | 4,579.99 | 4,605.99 | 4,569.65 | 4,574.8 | 27.075165 | 124,073.918271 | 172 | 6.283514 | 28,855.335667 | 0.112481 | 36.34 |
2017-08-31 01:00:00 | ETH | 381.98 | 384.35 | 379.42 | 380.56 | 164.8065 | 62,915.267526 | 155 | 50.43035 | 19,261.951105 | -0.371747 | 4.93 |
2017-08-31 02:00:00 | BTC | 4,574.8 | 4,600 | 4,569.6 | 4,596.54 | 32.123325 | 147,481.148166 | 306 | 3.287239 | 15,118.22193 | 0.475212 | 30.4 |
2017-08-31 02:00:00 | ETH | 380.58 | 382.6 | 377.78 | 382.52 | 190.1786 | 72,334.802379 | 269 | 110.76286 | 42,143.628693 | 0.51503 | 4.82 |
2017-08-31 03:00:00 | BTC | 4,596.54 | 4,606 | 4,592.19 | 4,593.66 | 17.061861 | 78,429.983194 | 201 | 3.344752 | 15,385.377651 | -0.062656 | 13.81 |
2017-08-31 03:00:00 | ETH | 382.6 | 383.8 | 381.03 | 383.51 | 175.96699 | 67,429.882694 | 253 | 82.52536 | 31,643.33116 | 0.25881 | 2.77 |
2017-08-31 04:00:00 | BTC | 4,596.54 | 4,609 | 4,586.49 | 4,591.56 | 38.738009 | 178,156.322029 | 240 | 4.976061 | 22,917.789717 | -0.045715 | 22.51 |
2017-08-31 04:00:00 | ETH | 383.66 | 385.94 | 382.47 | 385.5 | 228.77137 | 87,863.742534 | 226 | 81.9944 | 31,536.188551 | 0.518891 | 3.47 |
2017-08-31 05:00:00 | BTC | 4,592.92 | 4,628.12 | 4,578.17 | 4,598.54 | 10.51493 | 48,376.516672 | 82 | 1.393214 | 6,433.504586 | 0.152018 | 49.95 |
2017-08-31 05:00:00 | ETH | 384.04 | 385.91 | 381.4 | 382.16 | 98.69375 | 37,783.482196 | 112 | 38.64233 | 14,812.72862 | -0.866407 | 4.51 |
2017-08-31 06:00:00 | BTC | 4,600 | 4,613 | 4,572.99 | 4,572.99 | 32.272962 | 148,139.80852 | 197 | 1.702184 | 7,832.043807 | -0.555611 | 40.01 |
2017-08-31 06:00:00 | ETH | 383.27 | 383.41 | 379.21 | 379.99 | 90.77746 | 34,610.864204 | 88 | 23.57156 | 8,993.323285 | -0.567825 | 4.2 |
2017-08-31 07:00:00 | BTC | 4,572.99 | 4,603.34 | 4,572.64 | 4,592.16 | 21.473024 | 98,497.855919 | 111 | 2.313343 | 10,637.813212 | 0.419201 | 30.7 |
2017-08-31 07:00:00 | ETH | 380.45 | 383.14 | 379.99 | 383.14 | 64.43431 | 24,564.059064 | 36 | 24.91503 | 9,525.064675 | 0.828969 | 3.15 |
2017-08-31 08:00:00 | BTC | 4,603.58 | 4,615 | 4,578 | 4,586.51 | 24.18558 | 111,161.558451 | 132 | 0.602424 | 2,780.179984 | -0.123036 | 37 |
2017-08-31 08:00:00 | ETH | 381.89 | 383.41 | 379 | 381.87 | 126.58938 | 48,245.745596 | 156 | 37.75028 | 14,409.633727 | -0.331472 | 4.41 |
2017-08-31 09:00:00 | BTC | 4,572.64 | 4,613.6 | 4,572.64 | 4,583.02 | 22.892933 | 105,144.604099 | 157 | 6.354462 | 29,253.055519 | -0.076093 | 40.96 |
2017-08-31 09:00:00 | ETH | 381.96 | 383.39 | 378.85 | 379.2 | 251.80406 | 95,934.393245 | 219 | 71.74675 | 27,397.052684 | -0.699191 | 4.54 |
2017-08-31 10:00:00 | BTC | 4,596.52 | 4,678.57 | 4,583.02 | 4,632.96 | 32.970735 | 152,371.086099 | 202 | 8.525293 | 39,468.410091 | 1.089674 | 95.55 |
2017-08-31 10:00:00 | ETH | 379.59 | 385.88 | 379.2 | 383.41 | 237.51757 | 90,560.499617 | 202 | 81.96786 | 31,270.402491 | 1.110232 | 6.68 |
2017-08-31 11:00:00 | BTC | 4,632.97 | 4,675 | 4,631.41 | 4,656.67 | 31.825563 | 147,979.182685 | 161 | 5.664184 | 26,431.403045 | 0.511768 | 43.59 |
2017-08-31 11:00:00 | ETH | 384.59 | 387.42 | 382.01 | 387.42 | 172.45309 | 66,334.059352 | 135 | 80.33986 | 30,970.255227 | 1.045878 | 5.41 |
2017-08-31 12:00:00 | BTC | 4,674.97 | 4,674.97 | 4,631.41 | 4,673.87 | 43.410017 | 202,422.482059 | 351 | 8.183344 | 38,239.480938 | 0.369363 | 43.56 |
2017-08-31 12:00:00 | ETH | 385.82 | 387.41 | 383.48 | 387.41 | 257.545 | 99,391.720227 | 339 | 111.02405 | 42,873.57459 | -0.002581 | 3.93 |
2017-08-31 13:00:00 | BTC | 4,673.87 | 4,685.55 | 4,632.87 | 4,685.55 | 24.897004 | 116,120.26141 | 160 | 8.874158 | 41,466.230282 | 0.2499 | 52.68 |
2017-08-31 13:00:00 | ETH | 387 | 389.13 | 385.95 | 386.49 | 125.82301 | 48,754.377503 | 149 | 38.78315 | 15,034.608328 | -0.237475 | 3.18 |
2017-08-31 14:00:00 | BTC | 4,685.55 | 4,685.55 | 4,649.69 | 4,685.55 | 20.190571 | 94,256.663859 | 309 | 10.921989 | 51,083.193457 | 0 | 35.86 |
2017-08-31 14:00:00 | ETH | 387.25 | 389.36 | 386.48 | 386.92 | 308.8852 | 119,730.908299 | 355 | 111.65458 | 43,329.472361 | 0.111258 | 2.88 |
2017-08-31 15:00:00 | BTC | 4,657.76 | 4,685.17 | 4,648.82 | 4,648.82 | 18.499603 | 86,350.997127 | 79 | 2.630342 | 12,309.424202 | -0.783899 | 36.35 |
2017-08-31 15:00:00 | ETH | 387.14 | 388.23 | 383.48 | 383.76 | 213.03073 | 82,201.632508 | 157 | 59.4256 | 22,946.735077 | -0.816706 | 4.75 |
2017-08-31 16:00:00 | BTC | 4,648.82 | 4,685.56 | 4,638.98 | 4,684.98 | 16.270784 | 76,002.857228 | 166 | 11.334407 | 53,090.695092 | 0.777832 | 46.58 |
2017-08-31 16:00:00 | ETH | 384.38 | 387.39 | 383.47 | 386.69 | 216.74342 | 83,512.41155 | 213 | 46.50821 | 17,966.400224 | 0.763498 | 3.92 |
2017-08-31 17:00:00 | BTC | 4,684.98 | 4,684.98 | 4,638.98 | 4,650.55 | 7.159727 | 33,427.109663 | 106 | 4.746056 | 22,205.84619 | -0.734902 | 46 |
2017-08-31 17:00:00 | ETH | 384.86 | 386.81 | 383.13 | 385.67 | 185.44997 | 71,390.594114 | 194 | 44.16376 | 17,017.970332 | -0.263777 | 3.68 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.