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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-09-02 20:00:00 | BTC | 4,509.77 | 4,509.96 | 4,286.87 | 4,351.19 | 57.065876 | 249,907.425389 | 628 | 26.147609 | 114,834.105825 | -3.516366 | 223.09 |
2017-09-02 20:00:00 | ETH | 338.08 | 338.47 | 325.63 | 325.63 | 452.29677 | 149,380.241385 | 662 | 90.08272 | 30,025.432171 | -3.1382 | 12.84 |
2017-09-02 21:00:00 | BTC | 4,351.28 | 4,414.59 | 4,286.87 | 4,299.53 | 25.71493 | 111,874.240243 | 231 | 9.956603 | 43,409.217018 | -1.187261 | 127.72 |
2017-09-02 21:00:00 | ETH | 327.16 | 331.08 | 320.08 | 324 | 236.00212 | 76,605.814118 | 225 | 92.34362 | 29,929.388672 | -0.500568 | 11 |
2017-09-02 22:00:00 | BTC | 4,398.49 | 4,492.88 | 4,299.47 | 4,405 | 24.656166 | 109,164.716606 | 222 | 13.477556 | 59,890.692081 | 2.453059 | 193.41 |
2017-09-02 22:00:00 | ETH | 325.45 | 340.1 | 325.45 | 329.72 | 229.42859 | 76,538.381494 | 241 | 41.72442 | 14,008.664331 | 1.765432 | 14.65 |
2017-09-02 23:00:00 | BTC | 4,439.92 | 4,508.5 | 4,392.72 | 4,472.14 | 28.243604 | 125,338.531997 | 273 | 17.240002 | 76,487.750397 | 1.524177 | 115.78 |
2017-09-02 23:00:00 | ETH | 331.77 | 343.15 | 329.72 | 343.14 | 280.21839 | 94,090.992031 | 326 | 33.91274 | 11,422.176426 | 4.07012 | 13.43 |
2017-09-03 00:00:00 | BTC | 4,508.5 | 4,618.38 | 4,508.5 | 4,600.53 | 29.470282 | 134,175.645798 | 297 | 10.173191 | 46,392.373571 | 2.870885 | 109.88 |
2017-09-03 00:00:00 | ETH | 343.56 | 351.63 | 342.73 | 347.8 | 239.93433 | 83,518.060553 | 279 | 61.80261 | 21,555.374926 | 1.358046 | 8.9 |
2017-09-03 01:00:00 | BTC | 4,556.71 | 4,609.98 | 4,486.19 | 4,560 | 27.551972 | 125,350.572651 | 308 | 13.298309 | 60,556.138813 | -0.880985 | 123.79 |
2017-09-03 01:00:00 | ETH | 349.11 | 352.67 | 345.62 | 347.26 | 331.109 | 115,656.182572 | 431 | 74.00026 | 25,920.230323 | -0.155262 | 7.05 |
2017-09-03 02:00:00 | BTC | 4,545 | 4,569.95 | 4,467.88 | 4,568.91 | 25.620889 | 115,715.391756 | 223 | 10.901898 | 49,387.332015 | 0.195395 | 102.07 |
2017-09-03 02:00:00 | ETH | 349 | 349 | 340.2 | 347.48 | 300.72899 | 103,375.041181 | 258 | 94.0904 | 32,310.910929 | 0.063353 | 8.8 |
2017-09-03 03:00:00 | BTC | 4,568.91 | 4,618.4 | 4,555 | 4,569.54 | 29.925615 | 137,288.454382 | 184 | 12.807259 | 58,766.040833 | 0.013789 | 63.4 |
2017-09-03 03:00:00 | ETH | 347 | 352.48 | 345.39 | 348.85 | 142.7059 | 49,696.2587 | 231 | 35.03864 | 12,256.655382 | 0.394267 | 7.09 |
2017-09-03 04:00:00 | BTC | 4,584.78 | 4,714.75 | 4,584.78 | 4,690.79 | 31.012677 | 144,575.97419 | 241 | 17.507438 | 81,818.406992 | 2.65344 | 129.97 |
2017-09-03 04:00:00 | ETH | 348.85 | 359.01 | 348.84 | 355.21 | 179.51396 | 63,525.524875 | 241 | 70.27843 | 24,961.238562 | 1.823133 | 10.17 |
2017-09-03 05:00:00 | BTC | 4,697.72 | 4,714.76 | 4,651.18 | 4,675.12 | 39.947194 | 187,079.522386 | 187 | 12.994454 | 60,897.690582 | -0.334059 | 63.58 |
2017-09-03 05:00:00 | ETH | 353.58 | 365.73 | 353.32 | 363.55 | 129.15333 | 46,630.564019 | 161 | 39.18076 | 14,133.135419 | 2.347907 | 12.41 |
2017-09-03 06:00:00 | BTC | 4,684.9 | 4,714.33 | 4,605.12 | 4,605.12 | 21.866116 | 102,242.328131 | 146 | 6.63136 | 30,923.800826 | -1.497288 | 109.21 |
2017-09-03 06:00:00 | ETH | 361.66 | 367.28 | 356 | 356.01 | 156.21616 | 56,486.759972 | 168 | 44.1796 | 16,012.500549 | -2.073993 | 11.28 |
2017-09-03 07:00:00 | BTC | 4,605.12 | 4,658.56 | 4,586.29 | 4,620.87 | 26.926897 | 124,439.224646 | 363 | 5.604861 | 25,931.750111 | 0.342011 | 72.27 |
2017-09-03 07:00:00 | ETH | 356.41 | 360.99 | 354 | 357.81 | 232.64892 | 83,207.812881 | 351 | 148.43242 | 53,169.892266 | 0.505604 | 6.99 |
2017-09-03 08:00:00 | BTC | 4,610.52 | 4,674.86 | 4,610.52 | 4,621.44 | 29.759933 | 138,011.41388 | 281 | 10.783811 | 50,086.641844 | 0.012335 | 64.34 |
2017-09-03 08:00:00 | ETH | 357.82 | 363.45 | 354 | 356 | 339.43708 | 121,553.245631 | 337 | 191.93291 | 68,874.541747 | -0.505855 | 9.45 |
2017-09-03 09:00:00 | BTC | 4,628 | 4,645.84 | 4,502.75 | 4,523.47 | 37.794733 | 172,410.129678 | 440 | 7.120408 | 32,439.90961 | -2.119902 | 143.09 |
2017-09-03 09:00:00 | ETH | 355.61 | 356 | 341.52 | 344 | 426.72807 | 148,608.400032 | 458 | 225.46726 | 78,509.032297 | -3.370787 | 14.48 |
2017-09-03 10:00:00 | BTC | 4,523.48 | 4,554.17 | 4,472.49 | 4,510.09 | 19.604208 | 88,523.755358 | 174 | 4.983856 | 22,574.967949 | -0.295791 | 81.68 |
2017-09-03 10:00:00 | ETH | 343.78 | 349.38 | 339.79 | 340.42 | 231.66561 | 79,581.641111 | 241 | 89.18911 | 30,755.479162 | -1.040698 | 9.59 |
2017-09-03 11:00:00 | BTC | 4,508.98 | 4,557.19 | 4,456.8 | 4,486 | 16.054645 | 72,124.324522 | 147 | 10.278977 | 46,206.29757 | -0.534136 | 100.39 |
2017-09-03 11:00:00 | ETH | 339.79 | 344.08 | 334.75 | 336.54 | 202.2082 | 68,493.364103 | 206 | 49.45538 | 16,910.777242 | -1.139769 | 9.33 |
2017-09-03 12:00:00 | BTC | 4,475.23 | 4,511 | 4,415.05 | 4,510.99 | 23.175971 | 103,564.927302 | 287 | 9.742566 | 43,730.76441 | 0.557066 | 95.95 |
2017-09-03 12:00:00 | ETH | 337.69 | 343.12 | 330.07 | 343 | 281.48732 | 94,631.499678 | 370 | 139.4204 | 46,901.478548 | 1.919534 | 13.05 |
2017-09-03 13:00:00 | BTC | 4,490.03 | 4,557.25 | 4,298.33 | 4,303.1 | 59.913815 | 263,192.370999 | 404 | 21.858611 | 96,317.846353 | -4.608523 | 258.92 |
2017-09-03 13:00:00 | ETH | 341.42 | 348.22 | 320.08 | 326.41 | 553.70559 | 184,558.488795 | 428 | 228.62976 | 77,163.091928 | -4.836735 | 28.14 |
2017-09-03 14:00:00 | BTC | 4,303.31 | 4,400 | 4,298.33 | 4,399.93 | 58.223375 | 252,422.683993 | 428 | 29.094859 | 126,550.484355 | 2.250238 | 101.67 |
2017-09-03 14:00:00 | ETH | 323.02 | 331.29 | 320.17 | 325.3 | 382.0885 | 123,913.084777 | 395 | 290.1714 | 94,045.325646 | -0.340063 | 11.12 |
2017-09-03 15:00:00 | BTC | 4,388.8 | 4,469.14 | 4,351.03 | 4,384.15 | 28.958358 | 127,368.024765 | 351 | 12.199134 | 53,863.197158 | -0.358642 | 118.11 |
2017-09-03 15:00:00 | ETH | 325.3 | 337.34 | 321.92 | 329.34 | 372.88541 | 122,380.997423 | 373 | 202.59516 | 66,487.311114 | 1.241931 | 15.42 |
2017-09-03 16:00:00 | BTC | 4,351.02 | 4,475.7 | 4,345.01 | 4,459.11 | 22.772713 | 100,820.213922 | 214 | 7.624606 | 33,790.443002 | 1.709796 | 130.69 |
2017-09-03 16:00:00 | ETH | 329.35 | 337.48 | 328.3 | 332.02 | 125.5305 | 41,761.829221 | 178 | 31.70365 | 10,616.406424 | 0.813749 | 9.18 |
2017-09-03 17:00:00 | BTC | 4,459.11 | 4,529.44 | 4,459.1 | 4,476.13 | 21.94449 | 98,440.080538 | 260 | 7.097047 | 31,863.72139 | 0.381691 | 70.34 |
2017-09-03 17:00:00 | ETH | 337.81 | 347.73 | 333.29 | 343.99 | 206.25522 | 70,179.074667 | 220 | 111.04357 | 38,045.278825 | 3.605205 | 14.44 |
2017-09-03 18:00:00 | BTC | 4,500 | 4,522.45 | 4,425.46 | 4,482.04 | 38.484202 | 171,959.801477 | 288 | 11.582387 | 51,814.86216 | 0.132034 | 96.99 |
2017-09-03 18:00:00 | ETH | 344.27 | 345.29 | 337.35 | 345.29 | 96.897 | 33,132.783191 | 190 | 27.0743 | 9,261.525136 | 0.377918 | 7.94 |
2017-09-03 19:00:00 | BTC | 4,494.16 | 4,530 | 4,460.06 | 4,529 | 23.092892 | 103,935.541714 | 141 | 5.910888 | 26,636.356364 | 1.047737 | 69.94 |
2017-09-03 19:00:00 | ETH | 345.29 | 345.29 | 340.33 | 343.03 | 23.08546 | 7,920.046403 | 65 | 3.84931 | 1,319.272162 | -0.654522 | 4.96 |
2017-09-03 20:00:00 | BTC | 4,529 | 4,550 | 4,496.19 | 4,505.18 | 27.455662 | 124,122.414481 | 242 | 8.586043 | 38,848.702393 | -0.525944 | 53.81 |
2017-09-03 20:00:00 | ETH | 343.61 | 347.68 | 342.37 | 342.37 | 106.79793 | 36,704.656803 | 219 | 20.85942 | 7,199.027867 | -0.192403 | 5.31 |
2017-09-03 21:00:00 | BTC | 4,496.97 | 4,549 | 4,445.15 | 4,549 | 18.610223 | 83,720.941955 | 127 | 10.444856 | 47,130.510549 | 0.972658 | 103.85 |
2017-09-03 21:00:00 | ETH | 340.43 | 345.77 | 337.35 | 341.71 | 68.48573 | 23,368.494448 | 130 | 18.1132 | 6,194.489014 | -0.192774 | 8.42 |
2017-09-03 22:00:00 | BTC | 4,549 | 4,583.84 | 4,492.73 | 4,521.19 | 20.267247 | 91,752.031135 | 175 | 5.216783 | 23,699.831121 | -0.611343 | 91.11 |
2017-09-03 22:00:00 | ETH | 342 | 346.71 | 341.12 | 341.38 | 71.36327 | 24,563.30906 | 134 | 20.57473 | 7,097.537037 | -0.096573 | 5.59 |
2017-09-03 23:00:00 | BTC | 4,496.55 | 4,574.99 | 4,496.52 | 4,509.08 | 12.782089 | 57,816.982645 | 114 | 6.490934 | 29,416.621627 | -0.26785 | 78.47 |
2017-09-03 23:00:00 | ETH | 346.48 | 346.65 | 337.58 | 341.77 | 52.99063 | 18,255.497707 | 89 | 23.83485 | 8,237.739674 | 0.114242 | 9.07 |
2017-09-04 00:00:00 | BTC | 4,505 | 4,527.49 | 4,431.44 | 4,438.11 | 18.255424 | 81,219.178238 | 136 | 5.335143 | 23,801.894424 | -1.573935 | 96.05 |
2017-09-04 00:00:00 | ETH | 339.29 | 344.55 | 333.01 | 333.09 | 74.42295 | 25,040.651107 | 128 | 13.79131 | 4,646.227607 | -2.53972 | 11.54 |
2017-09-04 01:00:00 | BTC | 4,438.11 | 4,460.13 | 4,411.8 | 4,411.81 | 15.584801 | 69,067.365506 | 178 | 5.890001 | 26,144.860831 | -0.592595 | 48.33 |
2017-09-04 01:00:00 | ETH | 334.84 | 338.29 | 333.17 | 335.65 | 83.07743 | 27,868.664893 | 143 | 36.78872 | 12,362.608715 | 0.768561 | 5.12 |
2017-09-04 02:00:00 | BTC | 4,411.97 | 4,448.03 | 4,406 | 4,408 | 27.710037 | 122,549.357581 | 232 | 8.865351 | 39,306.763475 | -0.086359 | 42.03 |
2017-09-04 02:00:00 | ETH | 335.65 | 339.77 | 333.18 | 335.44 | 123.21426 | 41,433.953907 | 234 | 40.08438 | 13,525.915547 | -0.062565 | 6.59 |
2017-09-04 03:00:00 | BTC | 4,408 | 4,426.67 | 4,340.5 | 4,340.51 | 19.78086 | 86,715.00476 | 227 | 5.158449 | 22,692.975488 | -1.53108 | 86.17 |
2017-09-04 03:00:00 | ETH | 335.44 | 335.44 | 328.27 | 329.62 | 67.28766 | 22,322.098762 | 161 | 0.57858 | 192.158555 | -1.735035 | 7.17 |
2017-09-04 04:00:00 | BTC | 4,340.53 | 4,460.12 | 4,340.53 | 4,409.65 | 49.186324 | 215,829.955105 | 281 | 31.911923 | 140,163.081581 | 1.5929 | 119.59 |
2017-09-04 04:00:00 | ETH | 329.62 | 339.26 | 327.35 | 330 | 193.71732 | 64,243.468314 | 249 | 76.85033 | 25,538.652452 | 0.115284 | 11.91 |
2017-09-04 05:00:00 | BTC | 4,410.05 | 4,467 | 4,394.97 | 4,402 | 40.73726 | 180,467.335037 | 207 | 11.962455 | 53,207.754856 | -0.173483 | 72.03 |
2017-09-04 05:00:00 | ETH | 330.01 | 338.97 | 329.04 | 334.99 | 178.88612 | 59,595.997639 | 155 | 59.42636 | 19,819.704947 | 1.512121 | 9.93 |
2017-09-04 06:00:00 | BTC | 4,402.02 | 4,466.89 | 4,396.43 | 4,459.77 | 27.066394 | 119,505.576769 | 241 | 5.939645 | 26,299.606737 | 1.312358 | 70.46 |
2017-09-04 06:00:00 | ETH | 333.99 | 333.99 | 328.19 | 333.3 | 185.57991 | 61,460.453586 | 210 | 132.70839 | 43,948.278057 | -0.504493 | 5.8 |
2017-09-04 07:00:00 | BTC | 4,459.77 | 4,493.15 | 4,052 | 4,186.96 | 158.923616 | 673,206.249253 | 887 | 52.166149 | 221,384.695086 | -6.117132 | 441.15 |
2017-09-04 07:00:00 | ETH | 332.42 | 335.5 | 270.38 | 275.01 | 810.89752 | 245,325.540224 | 729 | 357.29003 | 107,965.527013 | -17.488749 | 65.12 |
2017-09-04 08:00:00 | BTC | 4,102.05 | 4,390 | 4,075 | 4,351.95 | 184.927841 | 785,494.399638 | 979 | 107.36632 | 459,518.698915 | 3.940568 | 315 |
2017-09-04 08:00:00 | ETH | 284.51 | 309.8 | 270 | 302.37 | 1,022.98756 | 296,085.886812 | 747 | 310.80871 | 90,635.987786 | 9.948729 | 39.8 |
2017-09-04 09:00:00 | BTC | 4,365.3 | 4,384.14 | 4,274.23 | 4,336.42 | 85.201823 | 369,775.197373 | 509 | 46.14773 | 200,561.059588 | -0.356852 | 109.91 |
2017-09-04 09:00:00 | ETH | 297.28 | 314.27 | 282.32 | 310.11 | 517.27911 | 157,668.017191 | 406 | 198.42989 | 60,764.508138 | 2.559778 | 31.95 |
2017-09-04 10:00:00 | BTC | 4,336.86 | 4,437.68 | 4,303.06 | 4,349.23 | 79.732198 | 348,335.208725 | 507 | 20.709259 | 90,697.599582 | 0.295405 | 134.62 |
2017-09-04 10:00:00 | ETH | 310.2 | 314.27 | 304.55 | 305.1 | 311.59087 | 96,648.720825 | 359 | 154.33627 | 48,093.37052 | -1.615556 | 9.72 |
2017-09-04 11:00:00 | BTC | 4,349.23 | 4,352.58 | 4,114.33 | 4,153 | 114.818176 | 488,130.685517 | 498 | 42.317974 | 179,649.51994 | -4.511833 | 238.25 |
2017-09-04 11:00:00 | ETH | 303.17 | 305.08 | 286.01 | 289.93 | 394.26104 | 115,188.069073 | 321 | 154.50733 | 45,597.460629 | -4.97214 | 19.07 |
2017-09-04 12:00:00 | BTC | 4,153 | 4,200.01 | 4,106.81 | 4,106.81 | 60.979923 | 253,039.884824 | 465 | 25.53021 | 106,372.828565 | -1.112208 | 93.2 |
2017-09-04 12:00:00 | ETH | 286.35 | 289.99 | 273.02 | 280.03 | 311.89836 | 88,652.064017 | 369 | 148.46696 | 42,081.455491 | -3.414617 | 16.97 |
2017-09-04 13:00:00 | BTC | 4,106.81 | 4,311.14 | 4,106.81 | 4,275.19 | 57.538323 | 244,460.544547 | 301 | 33.297861 | 142,034.741827 | 4.100019 | 204.33 |
2017-09-04 13:00:00 | ETH | 280.15 | 298.18 | 273.26 | 293.81 | 277.69973 | 80,281.867288 | 258 | 143.1805 | 41,433.399338 | 4.920901 | 24.92 |
2017-09-04 14:00:00 | BTC | 4,275.19 | 4,275.19 | 4,112.27 | 4,120.01 | 69.498776 | 291,778.454529 | 578 | 31.339787 | 131,894.851438 | -3.62978 | 162.92 |
2017-09-04 14:00:00 | ETH | 291.63 | 294.76 | 276.6 | 277 | 421.33447 | 121,011.290644 | 540 | 195.96915 | 56,284.081779 | -5.721385 | 18.16 |
2017-09-04 15:00:00 | BTC | 4,120.01 | 4,171 | 4,014.76 | 4,015.03 | 88.224205 | 359,218.922644 | 653 | 32.29636 | 131,912.181971 | -2.548052 | 156.24 |
2017-09-04 15:00:00 | ETH | 279.93 | 280.32 | 267.94 | 269.54 | 424.09091 | 115,840.522686 | 569 | 170.47376 | 46,465.948813 | -2.693141 | 12.38 |
2017-09-04 16:00:00 | BTC | 4,015.03 | 4,115.05 | 4,014.76 | 4,014.83 | 54.416388 | 219,758.707735 | 409 | 20.617269 | 83,395.497344 | -0.004981 | 100.29 |
2017-09-04 16:00:00 | ETH | 268.93 | 275.99 | 268.2 | 273.48 | 338.15841 | 92,111.001571 | 320 | 193.48049 | 52,855.536114 | 1.46175 | 7.79 |
2017-09-04 17:00:00 | BTC | 4,015.01 | 4,046.37 | 3,972.52 | 3,972.53 | 36.948808 | 148,051.288743 | 327 | 5.980502 | 24,020.514244 | -1.053594 | 73.85 |
2017-09-04 17:00:00 | ETH | 274.7 | 275.5 | 271 | 271.33 | 122.96298 | 33,667.126954 | 242 | 62.58168 | 17,146.044764 | -0.786164 | 4.5 |
2017-09-04 18:00:00 | BTC | 3,972.53 | 4,149.98 | 3,972.51 | 4,115.03 | 30.426346 | 123,355.914294 | 237 | 19.025149 | 77,343.390565 | 3.587135 | 177.47 |
2017-09-04 18:00:00 | ETH | 271.33 | 290 | 271.33 | 290 | 128.6501 | 35,998.330142 | 178 | 119.19923 | 33,365.361073 | 6.88092 | 18.67 |
2017-09-04 19:00:00 | BTC | 4,115.03 | 4,224.99 | 4,100.03 | 4,203.67 | 33.251024 | 138,587.89728 | 158 | 14.631483 | 61,047.672463 | 2.154055 | 124.96 |
2017-09-04 19:00:00 | ETH | 290 | 302.55 | 290 | 296.43 | 70.95123 | 21,068.395805 | 80 | 43.31656 | 12,914.174316 | 2.217241 | 12.55 |
2017-09-04 20:00:00 | BTC | 4,187 | 4,210 | 4,121.02 | 4,197.24 | 23.21673 | 97,042.350195 | 255 | 9.752358 | 40,901.361292 | -0.152962 | 88.98 |
2017-09-04 20:00:00 | ETH | 299.04 | 301.94 | 292.1 | 301.94 | 131.28441 | 39,000.442564 | 210 | 52.68306 | 15,702.831667 | 1.858786 | 9.84 |
2017-09-04 21:00:00 | BTC | 4,197.3 | 4,300.95 | 4,190.15 | 4,258.4 | 41.545516 | 175,466.93629 | 394 | 21.183091 | 89,442.034411 | 1.457148 | 110.8 |
2017-09-04 21:00:00 | ETH | 300 | 312.92 | 292.56 | 312.92 | 170.51713 | 51,511.897327 | 296 | 110.79511 | 33,459.454243 | 3.636484 | 20.36 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.