Datasets:
XAT928
/
dataset_bitcoin_6year

Dataset card Data Studio Files
xet
 Community
Search is not available for this dataset
open_price
float64
3.21k
106k
high_price
float64
3.28k
108k
low_price
float64
3.16k
105k
close_price
float64
3.21k
106k
volume
float64
1.52k
761k
open_time
timestamp[ns, tz=UTC]
7,468.86
7,700
7,273
7,337.53
46,140.313447
2018-07-20T00:00:00Z
7,337.47
7,458.47
7,211
7,398.78
28,886.490291
2018-07-21T00:00:00Z
7,399.25
7,582.4
7,335.5
7,394.79
30,270.21844
2018-07-22T00:00:00Z
7,394.78
7,833
7,375
7,721.01
41,646.346671
2018-07-23T00:00:00Z
7,721.65
8,486
7,696
8,397.24
60,121.163749
2018-07-24T00:00:00Z
8,397.24
8,491.77
8,050
8,175.64
48,257.649124
2018-07-25T00:00:00Z
8,175.63
8,315.69
7,850.06
7,920
43,223.481682
2018-07-26T00:00:00Z
7,920
8,285
7,805
8,188.57
43,671.005891
2018-07-27T00:00:00Z
8,188.57
8,246.54
8,067
8,225.04
26,215.173839
2018-07-28T00:00:00Z
8,225.04
8,294.51
8,115
8,211
25,531.226185
2018-07-29T00:00:00Z
8,210.99
8,273
7,866
8,173.92
39,692.416542
2018-07-30T00:00:00Z
8,171.4
8,180
7,633
7,730.93
48,296.915587
2018-07-31T00:00:00Z
7,735.67
7,750
7,430
7,604.58
42,582.312932
2018-08-01T00:00:00Z
7,600.08
7,709.46
7,455.72
7,525.71
37,665.696684
2018-08-02T00:00:00Z
7,525.71
7,540
7,282.44
7,418.78
44,669.486047
2018-08-03T00:00:00Z
7,412.27
7,494.81
6,926
7,009.84
36,288.42601
2018-08-04T00:00:00Z
7,009.84
7,089.87
6,882.29
7,024.19
32,894.849782
2018-08-05T00:00:00Z
7,024.19
7,160
6,821
6,934.82
32,760.191643
2018-08-06T00:00:00Z
6,935
7,150.46
6,670
6,720.06
45,438.473501
2018-08-07T00:00:00Z
6,720.63
6,721.54
6,123
6,285
59,550.536319
2018-08-08T00:00:00Z
6,283.27
6,622.81
6,178.6
6,529.79
51,941.185111
2018-08-09T00:00:00Z
6,529.79
6,575.88
6,026.39
6,144.01
59,034.974902
2018-08-10T00:00:00Z
6,148.13
6,488
5,971
6,232.35
47,133.418555
2018-08-11T00:00:00Z
6,222.55
6,472.3
6,130
6,308.33
38,567.770712
2018-08-12T00:00:00Z
6,308.56
6,545
6,145.04
6,246.35
53,895.828783
2018-08-13T00:00:00Z
6,248.25
6,250.33
5,880
6,188.08
50,186.745091
2018-08-14T00:00:00Z
6,188.08
6,609
6,172.11
6,267.16
68,806.687026
2018-08-15T00:00:00Z
6,265.27
6,480
6,205.6
6,311.75
48,515.254618
2018-08-16T00:00:00Z
6,316
6,585
6,285.4
6,584.49
57,851.610803
2018-08-17T00:00:00Z
6,579.04
6,620
6,288
6,387.96
53,742.322172
2018-08-18T00:00:00Z
6,387.96
6,541
6,300
6,477.53
45,190.847994
2018-08-19T00:00:00Z
6,477.53
6,530
6,220
6,254.84
49,435.55526
2018-08-20T00:00:00Z
6,251
6,500
6,235.08
6,480
41,569.947408
2018-08-21T00:00:00Z
6,479.98
6,882.54
6,251.2
6,360.89
77,909.391359
2018-08-22T00:00:00Z
6,362.57
6,576.99
6,342.28
6,525.01
40,358.166825
2018-08-23T00:00:00Z
6,525
6,725
6,440.5
6,681.64
38,305.675322
2018-08-24T00:00:00Z
6,686.98
6,789
6,650.61
6,733.64
19,220.505929
2018-08-25T00:00:00Z
6,733.64
6,775.27
6,568
6,700
20,107.297208
2018-08-26T00:00:00Z
6,700
6,940.51
6,646.5
6,908.64
37,747.078747
2018-08-27T00:00:00Z
6,907.26
7,135
6,860
7,076.11
48,352.917163
2018-08-28T00:00:00Z
7,077
7,133.81
6,912.34
7,031.22
43,252.487392
2018-08-29T00:00:00Z
7,033.21
7,063.63
6,784.81
6,984.84
44,716.77462
2018-08-30T00:00:00Z
6,984.84
7,089
6,888
7,011.21
40,467.400638
2018-08-31T00:00:00Z
7,011.21
7,275
7,008.74
7,200.01
40,323.414093
2018-09-01T00:00:00Z
7,201.57
7,345.45
7,127
7,302.01
39,814.840352
2018-09-02T00:00:00Z
7,302
7,338.28
7,191.63
7,263.02
32,396.018371
2018-09-03T00:00:00Z
7,263
7,410
7,227.17
7,359.06
35,300.640518
2018-09-04T00:00:00Z
7,359.05
7,397.3
6,682
6,700
63,715.256267
2018-09-05T00:00:00Z
6,697.27
6,725
6,265
6,516.01
60,644.464227
2018-09-06T00:00:00Z
6,516.84
6,544
6,320
6,395.54
38,906.28805
2018-09-07T00:00:00Z
6,395.54
6,478
6,111
6,185.05
38,215.032171
2018-09-08T00:00:00Z
6,185.06
6,441
6,141.53
6,250.81
37,053.92382
2018-09-09T00:00:00Z
6,252.26
6,373.98
6,221
6,312
32,439.456432
2018-09-10T00:00:00Z
6,311.99
6,404
6,169.68
6,294.91
33,104.88859
2018-09-11T00:00:00Z
6,293
6,360
6,192.37
6,338.62
31,433.645939
2018-09-12T00:00:00Z
6,338.62
6,535
6,337.4
6,487.38
40,465.063107
2018-09-13T00:00:00Z
6,487.39
6,584.99
6,385.62
6,476.63
37,173.339277
2018-09-14T00:00:00Z
6,476.63
6,565.45
6,466.13
6,514.96
25,243.656612
2018-09-15T00:00:00Z
6,514.96
6,524.62
6,370
6,505
27,568.132897
2018-09-16T00:00:00Z
6,500.08
6,533.84
6,201
6,248.69
35,987.254738
2018-09-17T00:00:00Z
6,248.69
6,390
6,224.98
6,336.45
32,620.86667
2018-09-18T00:00:00Z
6,336.39
6,517.7
6,123
6,391.89
39,044.080082
2018-09-19T00:00:00Z
6,392
6,540
6,325
6,492
25,189.024728
2018-09-20T00:00:00Z
6,492
6,784.86
6,491
6,759.02
51,779.343463
2018-09-21T00:00:00Z
6,759.01
6,839.03
6,627
6,723.05
29,349.690667
2018-09-22T00:00:00Z
6,723.05
6,788.23
6,661.75
6,708
30,286.229773
2018-09-23T00:00:00Z
6,706.81
6,730
6,557
6,581.39
35,305.73991
2018-09-24T00:00:00Z
6,581.42
6,584.01
6,325.02
6,447.54
40,301.029452
2018-09-25T00:00:00Z
6,445.11
6,557.99
6,379.7
6,465.12
33,484.54207
2018-09-26T00:00:00Z
6,467.84
6,750
6,434
6,689.13
33,087.428297
2018-09-27T00:00:00Z
6,689.12
6,814.8
6,540.88
6,634.58
42,399.448523
2018-09-28T00:00:00Z
6,634.58
6,636
6,464.57
6,596.38
30,255.9597
2018-09-29T00:00:00Z
6,597.66
6,662
6,533
6,626.57
27,764.724519
2018-09-30T00:00:00Z
6,626.57
6,667.09
6,510
6,611.61
20,621.506894
2018-10-01T00:00:00Z
6,610
6,640
6,494
6,525.79
28,245.810088
2018-10-02T00:00:00Z
6,525.79
6,549
6,430
6,510
28,451.969138
2018-10-03T00:00:00Z
6,510.01
6,643.46
6,505.09
6,593.79
20,074.300818
2018-10-04T00:00:00Z
6,591.69
6,697
6,543.08
6,635.65
16,096.552392
2018-10-05T00:00:00Z
6,635.65
6,651
6,566.77
6,594.27
10,939.505391
2018-10-06T00:00:00Z
6,596.44
6,640
6,525
6,615.26
17,406.831762
2018-10-07T00:00:00Z
6,615.26
6,715.6
6,587
6,673.01
23,123.419541
2018-10-08T00:00:00Z
6,673.01
6,685.38
6,607
6,656.61
15,354.779469
2018-10-09T00:00:00Z
6,656.67
6,659.95
6,530
6,631
15,390.661444
2018-10-10T00:00:00Z
6,630.21
6,633.92
6,205
6,252.68
48,712.400332
2018-10-11T00:00:00Z
6,252.71
6,360
6,209
6,298.01
29,004.071419
2018-10-12T00:00:00Z
6,298
6,345
6,285.07
6,332.93
19,098.070025
2018-10-13T00:00:00Z
6,332.92
6,416
6,308
6,339.34
15,627.411314
2018-10-14T00:00:00Z
6,339.34
7,680
6,300
6,752.5
90,748.031246
2018-10-15T00:00:00Z
6,752.5
6,900
6,670
6,759.27
27,557.957764
2018-10-16T00:00:00Z
6,762.76
6,811.12
6,676.01
6,740.89
26,641.431379
2018-10-17T00:00:00Z
6,739.01
6,796
6,567
6,618.96
20,116.521941
2018-10-18T00:00:00Z
6,618.96
6,648.14
6,523
6,528.88
20,772.60077
2018-10-19T00:00:00Z
6,528.88
6,617.65
6,505.55
6,588.4
19,240.722247
2018-10-20T00:00:00Z
6,585.72
6,663.9
6,580
6,590.11
6,515.357792
2018-10-21T00:00:00Z
6,590.12
6,639
6,535.27
6,581.2
16,213.69266
2018-10-22T00:00:00Z
6,581.2
6,595
6,515.45
6,553.51
13,856.601756
2018-10-23T00:00:00Z
6,553.51
6,630
6,547.53
6,565.5
11,951.543977
2018-10-24T00:00:00Z
6,566.81
6,575.09
6,502.8
6,528.09
10,342.701244
2018-10-25T00:00:00Z
6,528.13
6,600
6,515.01
6,538.63
9,443.504156
2018-10-26T00:00:00Z
6,538.63
6,558.35
6,463.04
6,505.6
7,776.907864
2018-10-27T00:00:00Z