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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-09-04 22:00:00 | BTC | 4,258.4 | 4,258.4 | 4,131.88 | 4,131.88 | 34.323176 | 143,691.316601 | 284 | 11.820503 | 49,784.126155 | -2.971069 | 126.52 |
2017-09-04 22:00:00 | ETH | 307.83 | 308.14 | 292.5 | 294.64 | 157.10904 | 46,580.780684 | 198 | 89.04995 | 26,206.73122 | -5.841749 | 15.64 |
2017-09-04 23:00:00 | BTC | 4,131.88 | 4,174 | 4,100.11 | 4,100.11 | 42.350645 | 175,199.758907 | 374 | 9.355879 | 38,784.902138 | -0.768899 | 73.89 |
2017-09-04 23:00:00 | ETH | 295.45 | 299.9 | 282.36 | 283.77 | 219.95209 | 63,840.939788 | 301 | 89.3713 | 26,005.687879 | -3.689248 | 17.54 |
2017-09-05 00:00:00 | BTC | 4,106.97 | 4,116.08 | 3,901.02 | 3,999.99 | 74.287186 | 297,412.807743 | 515 | 28.971063 | 116,247.098774 | -2.441886 | 215.06 |
2017-09-05 00:00:00 | ETH | 286.81 | 298.74 | 270.22 | 274.5 | 500.78612 | 142,961.976785 | 522 | 258.0094 | 74,515.855696 | -3.26673 | 28.52 |
2017-09-05 01:00:00 | BTC | 3,956.58 | 4,121.33 | 3,620 | 3,620 | 99.245285 | 381,148.365472 | 567 | 27.97817 | 109,401.795163 | -9.499774 | 501.33 |
2017-09-05 01:00:00 | ETH | 274.5 | 281.87 | 235.55 | 242 | 853.99934 | 223,999.845 | 553 | 280.73055 | 74,800.318539 | -11.839709 | 46.32 |
2017-09-05 02:00:00 | BTC | 3,659.5 | 4,054.15 | 3,603 | 4,054.11 | 53.837624 | 207,578.033639 | 623 | 34.396758 | 133,216.580988 | 11.991989 | 451.15 |
2017-09-05 02:00:00 | ETH | 242.01 | 277.78 | 237.93 | 275.25 | 679.40114 | 178,717.862939 | 596 | 222.13171 | 58,214.570472 | 13.739669 | 39.85 |
2017-09-05 03:00:00 | BTC | 4,054.11 | 4,071.83 | 3,943.11 | 3,988.04 | 59.3672 | 237,926.121196 | 644 | 32.966974 | 132,334.503868 | -1.629704 | 128.72 |
2017-09-05 03:00:00 | ETH | 277.27 | 278.49 | 267.02 | 271.12 | 567.86779 | 155,558.28863 | 599 | 130.71847 | 35,795.265556 | -1.500454 | 11.47 |
2017-09-05 04:00:00 | BTC | 3,996.24 | 4,070.38 | 3,943.1 | 4,038.01 | 38.124178 | 152,671.96532 | 333 | 12.390166 | 49,679.940078 | 1.252996 | 127.28 |
2017-09-05 04:00:00 | ETH | 269.61 | 284.14 | 268.11 | 279.01 | 265.54589 | 73,709.971058 | 269 | 190.3926 | 52,765.230514 | 2.91015 | 16.03 |
2017-09-05 05:00:00 | BTC | 4,038.01 | 4,044.46 | 3,943.12 | 3,960.01 | 55.237208 | 220,159.999271 | 384 | 25.191684 | 100,451.395531 | -1.931645 | 101.34 |
2017-09-05 05:00:00 | ETH | 279.5 | 280 | 271.51 | 271.51 | 215.68994 | 59,283.556313 | 329 | 15.14344 | 4,206.450199 | -2.688076 | 8.49 |
2017-09-05 06:00:00 | BTC | 3,966.83 | 4,058.27 | 3,960.01 | 4,013.46 | 56.646196 | 227,377.592174 | 780 | 13.304718 | 53,426.694731 | 1.349744 | 98.26 |
2017-09-05 06:00:00 | ETH | 273.72 | 283.4 | 272.85 | 282.49 | 524.40265 | 147,346.133425 | 701 | 467.72378 | 131,464.288462 | 4.04405 | 10.55 |
2017-09-05 07:00:00 | BTC | 4,013.46 | 4,190.4 | 4,013.46 | 4,190.4 | 63.826839 | 262,998.339493 | 565 | 30.628163 | 125,924.173333 | 4.408665 | 176.94 |
2017-09-05 07:00:00 | ETH | 278.92 | 297.25 | 278.92 | 296.52 | 536.04811 | 154,699.867672 | 516 | 400.14923 | 115,369.173804 | 4.966547 | 18.33 |
2017-09-05 08:00:00 | BTC | 4,190 | 4,217.23 | 4,084.74 | 4,086.8 | 90.408904 | 376,006.528837 | 612 | 32.838858 | 136,876.919844 | -2.472318 | 132.49 |
2017-09-05 08:00:00 | ETH | 296.56 | 299.64 | 285.42 | 288 | 545.59218 | 160,423.716508 | 535 | 346.77698 | 102,010.988931 | -2.873331 | 14.22 |
2017-09-05 09:00:00 | BTC | 4,099.99 | 4,123 | 4,050 | 4,120.05 | 65.802656 | 269,223.709452 | 515 | 29.177289 | 119,404.338276 | 0.813595 | 73 |
2017-09-05 09:00:00 | ETH | 286.66 | 292.99 | 282.52 | 289.84 | 319.02446 | 91,674.954423 | 438 | 199.09844 | 57,247.280269 | 0.638889 | 10.47 |
2017-09-05 10:00:00 | BTC | 4,120.4 | 4,188.63 | 4,096.07 | 4,169.76 | 21.125407 | 87,409.667487 | 246 | 10.047405 | 41,673.177276 | 1.206539 | 92.56 |
2017-09-05 10:00:00 | ETH | 289.92 | 298 | 289.15 | 290.8 | 185.43677 | 54,402.200559 | 268 | 131.92161 | 38,711.002052 | 0.331217 | 8.85 |
2017-09-05 11:00:00 | BTC | 4,170.24 | 4,248.6 | 4,136.87 | 4,246.82 | 44.777442 | 188,055.231862 | 404 | 26.144407 | 109,863.043227 | 1.848068 | 111.73 |
2017-09-05 11:00:00 | ETH | 292.01 | 298 | 290.09 | 295.98 | 447.59856 | 131,711.5763 | 389 | 258.24995 | 76,069.388433 | 1.781293 | 7.91 |
2017-09-05 12:00:00 | BTC | 4,248.64 | 4,297.63 | 4,220.98 | 4,221.83 | 69.346328 | 295,461.319623 | 473 | 30.550596 | 130,255.982951 | -0.58844 | 76.65 |
2017-09-05 12:00:00 | ETH | 295.79 | 304.99 | 295.67 | 299.16 | 292.86924 | 88,078.772704 | 402 | 200.60713 | 60,175.572156 | 1.074397 | 9.32 |
2017-09-05 13:00:00 | BTC | 4,220.98 | 4,277.02 | 4,192.29 | 4,261.04 | 40.530683 | 172,233.338115 | 319 | 15.348228 | 65,222.527227 | 0.928744 | 84.73 |
2017-09-05 13:00:00 | ETH | 298.37 | 302.99 | 297.54 | 300.51 | 230.90418 | 69,409.752926 | 242 | 141.14278 | 42,512.568191 | 0.451264 | 5.45 |
2017-09-05 14:00:00 | BTC | 4,267.23 | 4,298 | 4,192.3 | 4,229 | 74.440726 | 316,779.512889 | 553 | 36.151584 | 154,066.707681 | -0.751929 | 105.7 |
2017-09-05 14:00:00 | ETH | 301.66 | 304.99 | 294.92 | 296.45 | 341.51268 | 102,249.832359 | 456 | 134.54541 | 40,412.529993 | -1.351037 | 10.07 |
2017-09-05 15:00:00 | BTC | 4,229 | 4,242.06 | 4,116.65 | 4,151 | 60.758728 | 253,805.116825 | 459 | 25.724065 | 107,504.419564 | -1.844408 | 125.41 |
2017-09-05 15:00:00 | ETH | 298.99 | 304.77 | 289.1 | 291.66 | 416.35942 | 123,416.015295 | 406 | 196.67662 | 58,751.281956 | -1.615787 | 15.67 |
2017-09-05 16:00:00 | BTC | 4,140 | 4,219.68 | 4,096.06 | 4,142.69 | 31.453975 | 130,674.012362 | 287 | 21.100851 | 87,807.040458 | -0.200193 | 123.62 |
2017-09-05 16:00:00 | ETH | 290.07 | 299.37 | 285.94 | 299.37 | 193.34637 | 56,516.220508 | 263 | 83.76053 | 24,549.289118 | 2.643489 | 13.43 |
2017-09-05 17:00:00 | BTC | 4,180.31 | 4,337.7 | 4,170.66 | 4,322.47 | 25.60986 | 109,430.865646 | 146 | 10.765864 | 45,916.077884 | 4.339692 | 167.04 |
2017-09-05 17:00:00 | ETH | 299.08 | 309.82 | 295 | 305 | 127.20738 | 38,658.762108 | 126 | 97.2939 | 29,596.189016 | 1.880616 | 14.82 |
2017-09-05 18:00:00 | BTC | 4,317.67 | 4,430 | 4,294 | 4,390.14 | 38.630245 | 168,060.162669 | 457 | 21.770689 | 95,136.0265 | 1.56554 | 136 |
2017-09-05 18:00:00 | ETH | 303.27 | 315.01 | 303.16 | 312.12 | 251.36224 | 77,856.35237 | 383 | 84.64911 | 26,048.602223 | 2.334426 | 11.85 |
2017-09-05 19:00:00 | BTC | 4,390.43 | 4,459.55 | 4,363.51 | 4,442.48 | 29.890495 | 132,549.455246 | 201 | 12.049697 | 53,495.488734 | 1.192217 | 96.04 |
2017-09-05 19:00:00 | ETH | 312.13 | 321.52 | 309.49 | 318.26 | 105.88526 | 33,519.203388 | 120 | 78.14538 | 24,835.419353 | 1.967192 | 12.03 |
2017-09-05 20:00:00 | BTC | 4,442.09 | 4,444.02 | 4,363.5 | 4,431.61 | 40.573856 | 178,218.151617 | 292 | 19.207348 | 84,350.572064 | -0.244683 | 80.52 |
2017-09-05 20:00:00 | ETH | 318.71 | 318.71 | 311.22 | 317.99 | 397.539 | 124,343.877153 | 303 | 245.96451 | 76,910.508354 | -0.084836 | 7.49 |
2017-09-05 21:00:00 | BTC | 4,410.16 | 4,445.72 | 4,351.01 | 4,374.43 | 28.956005 | 126,909.782306 | 238 | 13.275056 | 58,215.660174 | -1.290276 | 94.71 |
2017-09-05 21:00:00 | ETH | 317.43 | 317.86 | 309.76 | 310.72 | 124.61793 | 39,216.132966 | 249 | 47.16492 | 14,943.755989 | -2.286235 | 8.1 |
2017-09-05 22:00:00 | BTC | 4,366.77 | 4,430.89 | 4,352.53 | 4,423.46 | 34.408467 | 151,410.789258 | 259 | 11.34003 | 50,058.641665 | 1.120832 | 78.36 |
2017-09-05 22:00:00 | ETH | 310 | 318.72 | 309.83 | 315.53 | 136.8065 | 42,964.967932 | 176 | 82.94016 | 25,985.527997 | 1.548018 | 8.89 |
2017-09-05 23:00:00 | BTC | 4,427.31 | 4,484.99 | 4,352.54 | 4,366.47 | 31.652664 | 139,952.318251 | 212 | 12.156402 | 53,769.033621 | -1.288358 | 132.45 |
2017-09-05 23:00:00 | ETH | 315.57 | 320.45 | 312.09 | 312.09 | 84.61609 | 26,771.078519 | 158 | 19.03621 | 6,067.93404 | -1.090229 | 8.36 |
2017-09-06 00:00:00 | BTC | 4,366.49 | 4,457.18 | 4,365.73 | 4,442.05 | 42.435053 | 186,830.691675 | 351 | 18.263471 | 80,557.66498 | 1.730918 | 91.45 |
2017-09-06 00:00:00 | ETH | 313.29 | 325.13 | 312.09 | 323.5 | 213.61504 | 68,246.143074 | 276 | 128.02854 | 40,542.519187 | 3.655997 | 13.04 |
2017-09-06 01:00:00 | BTC | 4,442.05 | 4,521.18 | 4,415.15 | 4,502.83 | 44.28589 | 198,446.475927 | 614 | 23.29167 | 104,511.464086 | 1.368287 | 106.03 |
2017-09-06 01:00:00 | ETH | 323.85 | 331.76 | 322.72 | 330.12 | 500.13447 | 164,133.649289 | 654 | 212.65585 | 69,752.87673 | 2.046368 | 9.04 |
2017-09-06 02:00:00 | BTC | 4,502.83 | 4,522.81 | 4,444.24 | 4,446 | 65.305877 | 293,086.576124 | 769 | 42.415511 | 190,575.492461 | -1.262095 | 78.57 |
2017-09-06 02:00:00 | ETH | 331.06 | 333.12 | 320 | 324.6 | 630.1843 | 207,015.984928 | 753 | 123.665 | 40,666.960392 | -1.672119 | 13.12 |
2017-09-06 03:00:00 | BTC | 4,453 | 4,479.95 | 4,414.25 | 4,430.02 | 35.393749 | 157,678.287883 | 356 | 11.959444 | 53,384.338258 | -0.359424 | 65.7 |
2017-09-06 03:00:00 | ETH | 322.31 | 330 | 320.03 | 325.73 | 281.45898 | 91,328.465793 | 276 | 206.97765 | 67,263.112402 | 0.348121 | 9.97 |
2017-09-06 04:00:00 | BTC | 4,448.1 | 4,466.09 | 4,365.73 | 4,388.48 | 33.166056 | 146,492.144844 | 250 | 12.820689 | 56,539.644893 | -0.937693 | 100.36 |
2017-09-06 04:00:00 | ETH | 325.55 | 328.06 | 316.64 | 317.54 | 131.60524 | 42,493.021165 | 241 | 56.40189 | 18,153.626417 | -2.514352 | 11.42 |
2017-09-06 05:00:00 | BTC | 4,365.73 | 4,437.29 | 4,335.26 | 4,416.17 | 47.486376 | 208,907.191275 | 324 | 24.533322 | 108,121.666288 | 0.63097 | 102.03 |
2017-09-06 05:00:00 | ETH | 317.7 | 323.23 | 316.15 | 320.36 | 256.22125 | 82,025.086496 | 267 | 136.91088 | 43,865.775014 | 0.888077 | 7.08 |
2017-09-06 06:00:00 | BTC | 4,416.54 | 4,422.36 | 4,335.26 | 4,385.51 | 30.240164 | 132,710.389801 | 289 | 11.157538 | 48,999.404371 | -0.694267 | 87.1 |
2017-09-06 06:00:00 | ETH | 321.76 | 323.17 | 314.76 | 316.05 | 162.28256 | 51,476.821573 | 237 | 41.58225 | 13,179.192195 | -1.345361 | 8.41 |
2017-09-06 07:00:00 | BTC | 4,393.5 | 4,505.96 | 4,364.93 | 4,461.29 | 55.415346 | 245,951.204029 | 647 | 30.497264 | 135,441.747414 | 1.727963 | 141.03 |
2017-09-06 07:00:00 | ETH | 315.21 | 326 | 315 | 318.53 | 336.08672 | 107,353.08084 | 609 | 100.46937 | 32,094.796906 | 0.784686 | 11 |
2017-09-06 08:00:00 | BTC | 4,476.13 | 4,574.46 | 4,474.2 | 4,513.52 | 43.460837 | 196,296.890289 | 570 | 29.421654 | 133,094.076048 | 1.170738 | 100.26 |
2017-09-06 08:00:00 | ETH | 320.31 | 330.01 | 319.02 | 328.06 | 317.27777 | 103,716.173425 | 517 | 91.23698 | 29,672.769737 | 2.991869 | 10.99 |
2017-09-06 09:00:00 | BTC | 4,559.99 | 4,574.46 | 4,487.01 | 4,492.66 | 37.027982 | 167,885.860967 | 249 | 18.160069 | 82,457.611818 | -0.462167 | 87.45 |
2017-09-06 09:00:00 | ETH | 326.02 | 331.7 | 324.01 | 325.43 | 102.66777 | 33,695.921837 | 155 | 32.38362 | 10,678.277669 | -0.801683 | 7.69 |
2017-09-06 10:00:00 | BTC | 4,497.81 | 4,538.95 | 4,469.82 | 4,525.39 | 22.478306 | 101,073.395787 | 238 | 8.333061 | 37,446.183611 | 0.728522 | 69.13 |
2017-09-06 10:00:00 | ETH | 324.82 | 329.6 | 321.25 | 329.6 | 119.35249 | 38,696.766809 | 188 | 87.87333 | 28,490.548904 | 1.281382 | 8.35 |
2017-09-06 11:00:00 | BTC | 4,535.29 | 4,597.79 | 4,485.01 | 4,548.13 | 72.327695 | 328,150.839784 | 696 | 42.337962 | 192,365.947136 | 0.502498 | 112.78 |
2017-09-06 11:00:00 | ETH | 328 | 335.02 | 325.45 | 335.02 | 506.75271 | 167,173.175689 | 601 | 302.00082 | 99,755.075956 | 1.644417 | 9.57 |
2017-09-06 12:00:00 | BTC | 4,544.59 | 4,594.9 | 4,490.04 | 4,527.04 | 124.337025 | 565,448.184487 | 1,057 | 65.03755 | 295,885.79682 | -0.463707 | 104.86 |
2017-09-06 12:00:00 | ETH | 331.73 | 335.23 | 326.45 | 329.01 | 631.98822 | 209,353.180809 | 919 | 144.27158 | 47,931.972101 | -1.793923 | 8.78 |
2017-09-06 13:00:00 | BTC | 4,526.46 | 4,547.77 | 4,422.28 | 4,502.77 | 48.475811 | 217,726.035333 | 573 | 21.720883 | 97,611.544645 | -0.536112 | 125.49 |
2017-09-06 13:00:00 | ETH | 330.17 | 330.17 | 321.01 | 325.29 | 324.11945 | 105,614.49297 | 507 | 101.31625 | 32,945.788906 | -1.130665 | 9.16 |
2017-09-06 14:00:00 | BTC | 4,490.01 | 4,546.57 | 4,466.2 | 4,517.97 | 44.921193 | 202,622.012775 | 489 | 27.797566 | 125,500.265344 | 0.33757 | 80.37 |
2017-09-06 14:00:00 | ETH | 326.41 | 332.43 | 324 | 326 | 331.71959 | 108,745.233073 | 423 | 161.18324 | 53,024.74008 | 0.218267 | 8.43 |
2017-09-06 15:00:00 | BTC | 4,503 | 4,619.47 | 4,488.33 | 4,619.43 | 43.862768 | 199,660.763882 | 441 | 29.557031 | 134,755.081987 | 2.245699 | 131.14 |
2017-09-06 15:00:00 | ETH | 325.98 | 335.24 | 325.22 | 335 | 431.52636 | 142,753.319073 | 433 | 238.10998 | 78,867.828414 | 2.760736 | 10.02 |
2017-09-06 16:00:00 | BTC | 4,619.43 | 4,619.43 | 4,619.43 | 4,619.43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2017-09-06 16:00:00 | ETH | 335 | 335 | 335 | 335 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2017-09-06 23:00:00 | BTC | 4,619.43 | 4,662.87 | 4,610 | 4,619.77 | 16.743598 | 77,379.110581 | 43 | 5.618378 | 25,983.810756 | 0.00736 | 52.87 |
2017-09-06 23:00:00 | ETH | 335 | 336.34 | 335 | 335 | 209.31696 | 70,142.341658 | 33 | 18.5864 | 6,240.24071 | 0 | 1.34 |
2017-09-07 00:00:00 | BTC | 4,619.77 | 4,661.93 | 4,538.1 | 4,599.78 | 6.288827 | 28,795.947782 | 21 | 1.957381 | 9,014.318321 | -0.432706 | 123.83 |
2017-09-07 00:00:00 | ETH | 335.01 | 335.01 | 332.25 | 332.25 | 128.59013 | 42,911.234081 | 31 | 46.48844 | 15,512.93559 | -0.820896 | 2.76 |
2017-09-07 01:00:00 | BTC | 4,540.01 | 4,546.69 | 4,451.93 | 4,453.01 | 15.791151 | 70,968.090841 | 38 | 1.469926 | 6,590.95759 | -3.190805 | 94.76 |
2017-09-07 01:00:00 | ETH | 332.25 | 332.25 | 320.35 | 321.82 | 178.3978 | 58,199.808074 | 40 | 0.25449 | 83.333972 | -3.139202 | 11.9 |
2017-09-07 02:00:00 | BTC | 4,465.64 | 4,527.1 | 4,438.19 | 4,499.95 | 29.384685 | 132,095.603917 | 167 | 16.696747 | 75,139.425547 | 1.054118 | 88.91 |
2017-09-07 02:00:00 | ETH | 321.82 | 328.98 | 321.08 | 325.2 | 264.74021 | 86,068.808952 | 120 | 210.39108 | 68,370.500982 | 1.050277 | 7.9 |
2017-09-07 03:00:00 | BTC | 4,507.48 | 4,572.47 | 4,484.03 | 4,484.03 | 35.710423 | 161,434.86024 | 185 | 19.332612 | 87,583.959415 | -0.353782 | 88.44 |
2017-09-07 03:00:00 | ETH | 325.91 | 329.72 | 325.91 | 326.59 | 123.41003 | 40,373.464411 | 112 | 44.37966 | 14,534.746202 | 0.427429 | 3.81 |
2017-09-07 04:00:00 | BTC | 4,489.48 | 4,549.52 | 4,482 | 4,541.17 | 18.430628 | 82,970.627433 | 107 | 5.286292 | 23,850.581073 | 1.2743 | 67.52 |
2017-09-07 04:00:00 | ETH | 326.59 | 329.31 | 325.41 | 328.32 | 39.14457 | 12,772.602467 | 28 | 17.29839 | 5,651.336392 | 0.529716 | 3.9 |
2017-09-07 05:00:00 | BTC | 4,542.35 | 4,561.9 | 4,511.97 | 4,519.48 | 20.847166 | 94,705.405415 | 122 | 9.833729 | 44,707.445481 | -0.47763 | 49.93 |
2017-09-07 05:00:00 | ETH | 327.49 | 330 | 326.03 | 328.02 | 80.83488 | 26,594.346825 | 85 | 11.62327 | 3,825.715368 | -0.091374 | 3.97 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.