Datasets:

jason1966
/

algozee_dataset

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
2017-08-17 04:00:00	BTC	4,261.48	4,313.62	4,261.32	4,308.83	47.181009	202,366.138393	171	35.160503	150,952.477943	0	52.3
2017-08-17 04:00:00	ETH	301.13	302.57	298	301.61	125.66877	37,684.804181	129	80.56377	24,193.440789	0	4.57
2017-08-17 05:00:00	BTC	4,308.83	4,328.69	4,291.37	4,315.32	23.234916	100,304.823567	102	21.448071	92,608.279728	0.150621	37.32
2017-08-17 05:00:00	ETH	301.61	303.28	300	303.1	377.67246	114,043.282676	202	328.10428	99,079.803569	0.494015	3.28
2017-08-17 06:00:00	BTC	4,330.29	4,345.45	4,309.37	4,324.35	7.229691	31,282.31267	36	4.802861	20,795.317224	0.209254	36.08
2017-08-17 06:00:00	ETH	302.4	304.44	301.9	302.68	303.86672	92,034.441294	182	259.28668	78,525.948613	-0.138568	2.54
2017-08-17 07:00:00	BTC	4,316.62	4,349.99	4,287.41	4,349.99	4.443249	19,241.0583	25	2.602292	11,291.347015	0.592921	62.58
2017-08-17 07:00:00	ETH	302.68	307.96	302.6	307.96	754.7451	229,725.136967	198	592.43176	180,297.966961	1.744417	5.36
2017-08-17 08:00:00	BTC	4,333.32	4,377.85	4,333.32	4,360.69	0.972807	4,239.503586	28	0.814655	3,552.746817	0.245978	44.53
2017-08-17 08:00:00	ETH	307.95	309.97	307	308.62	150.75029	46,559.462371	182	140.6847	43,451.495398	0.214314	2.97
2017-08-17 09:00:00	BTC	4,360	4,445.78	4,360	4,444	10.763623	47,219.355944	43	10.2584	44,995.378157	1.910477	85.78
2017-08-17 09:00:00	ETH	308.62	312	308.62	310	469.27879	145,510.063225	198	438.71878	136,034.157708	0.447152	3.38
2017-08-17 10:00:00	BTC	4,441.1	4,470	4,399.81	4,460	24.865399	110,290.728988	82	21.698693	96,225.973054	0.360036	70.19
2017-08-17 10:00:00	ETH	310	310.97	308.54	309.3	284.3914	88,083.8664	198	264.55324	81,938.860063	-0.225806	2.43
2017-08-17 11:00:00	BTC	4,460	4,485.39	4,427.3	4,427.3	27.018053	120,751.569232	95	26.015885	116,279.953125	-0.733184	58.09
2017-08-17 11:00:00	ETH	308.3	310.68	307.78	308.95	273.2904	84,391.924406	197	249.89213	77,163.089515	-0.113159	2.9
2017-08-17 12:00:00	BTC	4,436.06	4,449.56	4,411	4,411	23.032398	102,126.518585	108	15.312994	67,947.834082	-0.36817	38.56
2017-08-17 12:00:00	ETH	308.95	310.51	307.98	308.62	401.79278	124,016.822965	232	382.13691	117,937.582427	-0.106813	2.53
2017-08-17 13:00:00	BTC	4,411	4,459	4,411	4,459	31.312436	138,976.639435	118	26.564042	117,910.4756	1.088189	48
2017-08-17 13:00:00	ETH	308.62	309.72	307.77	309.4	310.58042	95,966.378922	231	296.76116	91,702.629035	0.252738	1.95
2017-08-17 14:00:00	BTC	4,459	4,485.39	4,435.93	4,470.82	51.735897	230,871.453366	234	38.807183	173,092.1168	0.265082	49.46
2017-08-17 14:00:00	ETH	307.77	308.71	305.49	306.5	710.25965	218,060.049327	243	627.17946	192,533.05544	-0.937298	3.22
2017-08-17 15:00:00	BTC	4,470.82	4,470.82	4,333.42	4,352.34	68.48127	302,264.186931	398	44.499914	196,469.33158	-2.650073	137.4
2017-08-17 15:00:00	ETH	306.5	308.76	303.56	307.06	459.41982	140,601.680676	434	436.06889	133,453.873117	0.182708	5.2
2017-08-17 16:00:00	BTC	4,352.33	4,354.35	4,255.3	4,354.18	67.458791	290,623.450483	398	39.026737	168,418.369377	0.042276	99.05
2017-08-17 16:00:00	ETH	307.74	312.18	298.21	308	596.81077	182,453.7846	422	512.17019	156,798.02723	0.306129	13.97
2017-08-17 17:00:00	BTC	4,354.18	4,354.84	4,235.45	4,289.24	59.664912	256,886.35259	192	38.967534	168,263.667823	-1.49144	119.39
2017-08-17 17:00:00	ETH	308	308.33	303.98	308.33	191.94856	58,976.572281	178	187.38705	57,573.136512	0.107143	4.35
2017-08-17 18:00:00	BTC	4,289.24	4,302.45	4,218.68	4,256.97	51.275163	218,259.35882	194	45.031237	191,655.18157	-0.752348	83.77
2017-08-17 18:00:00	ETH	308.33	311.53	298.96	309.1	203.6548	62,722.636503	183	188.34465	58,034.074284	0.249732	12.57
2017-08-17 19:00:00	BTC	4,241.91	4,335.3	4,200.74	4,325.23	46.71085	199,521.936911	202	42.010855	179,470.982152	1.603488	134.56
2017-08-17 19:00:00	ETH	309.1	309.84	301.6	301.6	215.63779	66,056.058084	174	209.41831	64,140.941757	-2.426399	8.24
2017-08-17 20:00:00	BTC	4,307.56	4,354.84	4,258.56	4,346.74	48.975472	210,548.880923	247	42.883136	184,311.305497	0.497315	96.28
2017-08-17 20:00:00	ETH	301.6	309.4	299.01	304.79	272.42251	82,882.493635	241	238.04363	72,453.028397	1.057692	10.39
2017-08-17 21:00:00	BTC	4,346.74	4,369.69	4,309.23	4,333.55	61.773036	268,284.941766	248	51.152619	222,120.075936	-0.303446	60.46
2017-08-17 21:00:00	ETH	304.79	309.4	304.04	307.44	330.54526	101,419.045849	255	276.50064	84,807.465122	0.869451	5.36
2017-08-17 22:00:00	BTC	4,333.55	4,359.13	4,310	4,336.8	57.376142	248,368.279735	236	44.313544	191,898.148486	0.074996	49.13
2017-08-17 22:00:00	ETH	308.57	310.74	303.44	306.74	368.36785	113,373.217042	222	320.67801	98,807.963127	-0.227687	7.3
2017-08-17 23:00:00	BTC	4,313.39	4,337.38	4,280.82	4,285.08	81.645263	352,342.560508	270	64.877386	279,957.438638	-1.192584	56.56
2017-08-17 23:00:00	ETH	306.74	310.85	302	302	229.6062	70,093.578954	221	195.66575	59,778.829468	-1.545283	8.85
2017-08-18 00:00:00	BTC	4,285.08	4,340.62	4,228.76	4,286.53	82.435474	353,504.410409	268	70.703594	303,212.284309	0.033838	111.86
2017-08-18 00:00:00	ETH	302	306.2	297.4	301.19	501.26558	151,407.121506	244	400.96944	121,075.353888	-0.268212	8.8
2017-08-18 01:00:00	BTC	4,269.36	4,269.36	4,134.61	4,243.59	75.684883	318,327.529415	243	45.573568	192,407.488931	-1.001743	134.75
2017-08-18 01:00:00	ETH	300.08	305.55	295.19	298.73	374.41661	112,326.179984	211	350.01032	104,986.658729	-0.81676	10.36
2017-08-18 02:00:00	BTC	4,251.95	4,298.64	4,234	4,267.59	54.071337	230,478.628087	219	46.316836	197,398.076557	0.565559	64.64
2017-08-18 02:00:00	ETH	298.73	304.7	298.73	300.52	208.96849	63,098.582568	177	194.11739	58,588.713061	0.599203	5.97
2017-08-18 03:00:00	BTC	4,244.77	4,308.7	4,234	4,292.39	64.001349	273,495.00648	306	52.061572	222,560.2042	0.581124	74.7
2017-08-18 03:00:00	ETH	300.05	306.47	300.05	301.4	605.93251	183,852.181864	327	331.25425	100,452.802697	0.292826	6.42
2017-08-18 04:00:00	BTC	4,292.39	4,292.39	4,234.43	4,287.92	50.797515	216,512.633035	267	45.826187	195,365.989365	-0.104138	57.96
2017-08-18 04:00:00	ETH	301.4	302.95	298.41	301.8	444.33795	133,774.84624	227	377.94231	113,783.498381	0.132714	4.54
2017-08-18 05:00:00	BTC	4,287.92	4,340.62	4,250.04	4,313.56	64.169286	275,592.048727	367	45.888251	197,155.270391	0.597959	90.58
2017-08-18 05:00:00	ETH	301.8	305.92	300	304.7	525.33357	159,515.283936	337	473.47658	143,786.37728	0.960901	5.92
2017-08-18 06:00:00	BTC	4,313.56	4,316.98	4,247.75	4,279.46	64.235424	275,244.602188	298	47.428602	203,346.942903	-0.79053	69.23
2017-08-18 06:00:00	ETH	304.7	307	303.21	307	356.1222	108,751.76963	298	336.51812	102,752.399768	0.754841	3.79
2017-08-18 07:00:00	BTC	4,279.46	4,304.67	4,270.48	4,300.25	69.186804	296,605.442218	203	64.503659	276,540.549105	0.485809	34.19
2017-08-18 07:00:00	ETH	307	309.49	305.23	306.24	406.73244	125,068.708284	206	389.1194	119,673.00375	-0.247557	4.26
2017-08-18 08:00:00	BTC	4,285	4,320.71	4,259.85	4,282.73	74.829849	321,236.594796	247	65.773488	282,308.782333	-0.407418	60.86
2017-08-18 08:00:00	ETH	306.24	310.85	303.79	304.23	313.23742	96,663.359038	229	269.59649	83,204.771245	-0.656348	7.06
2017-08-18 09:00:00	BTC	4,265.33	4,327.25	4,265.33	4,304.15	45.653156	196,295.127337	228	40.946988	176,048.321457	0.500148	61.92
2017-08-18 09:00:00	ETH	304.23	307.72	303.22	304.71	306.05941	93,189.124467	239	284.94231	86,754.778871	0.157775	4.5
2017-08-18 10:00:00	BTC	4,304.15	4,371.52	4,296.04	4,356.31	51.563675	223,589.168291	227	39.695605	172,070.121651	1.211854	75.48
2017-08-18 10:00:00	ETH	304.73	311.06	304.73	308.88	332.5643	102,119.420345	226	297.72711	91,421.688125	1.368514	6.33
2017-08-18 11:00:00	BTC	4,356.31	4,357.37	4,302.72	4,340.31	24.093449	104,474.975618	178	20.689651	89,734.115365	-0.367283	54.65
2017-08-18 11:00:00	ETH	308.88	311.79	306.27	307.78	261.1517	80,940.097141	190	212.75837	65,992.146904	-0.356125	5.52
2017-08-18 12:00:00	BTC	4,320.52	4,340.31	4,287.79	4,331.71	15.118957	65,468.184749	96	13.841608	59,957.88188	-0.198143	52.52
2017-08-18 12:00:00	ETH	307.78	310.29	305.73	308.47	388.17208	119,593.461007	227	306.742	94,607.571277	0.224186	4.56
2017-08-18 13:00:00	BTC	4,302.97	4,318.16	4,221.05	4,293.09	46.533767	199,050.623007	177	36.311467	155,292.00404	-0.891565	97.11
2017-08-18 13:00:00	ETH	307.17	309.66	301.3	303.22	357.19041	109,071.071693	229	294.88278	90,173.343093	-1.701948	8.36
2017-08-18 14:00:00	BTC	4,293.09	4,293.09	4,193.7	4,259.4	74.368943	315,639.906673	225	63.984737	271,468.255068	-0.784749	99.39
2017-08-18 14:00:00	ETH	303.22	303.22	296.32	298.52	398.64644	119,383.709458	238	371.05596	111,143.128413	-1.55003	6.9
2017-08-18 15:00:00	BTC	4,259.4	4,259.4	4,200	4,236.89	39.947717	169,299.81133	199	32.9405	139,565.933341	-0.528478	59.4
2017-08-18 15:00:00	ETH	298.52	300.99	297.32	298.8	214.98578	64,155.466736	188	191.01746	56,981.757157	0.093796	3.67
2017-08-18 16:00:00	BTC	4,234.54	4,283.79	4,234.54	4,250.34	45.038824	191,824.091434	197	39.96772	170,218.420181	0.31745	49.25
2017-08-18 16:00:00	ETH	298.8	301.11	295.64	299.21	403.96386	121,118.955966	219	363.96541	109,178.178744	0.137216	5.47
2017-08-18 17:00:00	BTC	4,250.34	4,250.34	4,066.53	4,193.35	62.691466	263,339.899581	164	47.393969	199,390.755125	-1.340834	183.81
2017-08-18 17:00:00	ETH	297.5	299.21	293.18	295.53	359.12225	106,685.930351	179	335.5437	99,709.213633	-1.229905	6.03
2017-08-18 18:00:00	BTC	4,171.17	4,297.75	4,117.41	4,117.41	25.318654	105,261.889642	174	23.576194	98,003.741224	-1.810963	180.34
2017-08-18 18:00:00	ETH	295.53	298.25	289.75	289.75	412.39491	121,210.694666	228	306.61433	90,336.672923	-1.955808	8.5
2017-08-18 19:00:00	BTC	4,086.28	4,136.48	4,015.7	4,136.28	60.598026	246,905.179441	218	42.521061	173,482.046393	0.458298	120.78
2017-08-18 19:00:00	ETH	289.75	295.6	287.37	293.83	445.23397	129,850.330449	259	296.98434	86,725.495644	1.40811	8.23
2017-08-18 20:00:00	BTC	4,135	4,135	3,981.13	4,021.11	19.968037	80,574.6456	155	10.899541	44,057.000195	-2.784386	153.87
2017-08-18 20:00:00	ETH	295.46	295.46	288.25	291.87	748.21537	217,316.004631	276	303.46658	88,446.786649	-0.667052	7.21
2017-08-18 21:00:00	BTC	4,015.4	4,015.4	3,938.77	3,975.69	14.738631	58,543.248281	154	10.304756	40,961.502021	-1.129539	76.63
2017-08-18 21:00:00	ETH	291.87	291.87	283.94	286.3	602.03512	173,970.717229	279	466.53903	135,008.868989	-1.908384	7.93
2017-08-18 22:00:00	BTC	3,996.92	4,131.83	3,938.77	4,113.75	29.906205	120,902.092623	209	26.964125	109,214.870551	3.472605	193.06
2017-08-18 22:00:00	ETH	288.01	294.19	284.02	293.74	477.84453	138,454.330679	296	264.177	76,362.927534	2.598673	10.17
2017-08-18 23:00:00	BTC	4,106.35	4,136.48	4,085.88	4,108.37	44.936836	184,792.567211	214	38.755031	159,362.759933	-0.130781	50.6
2017-08-18 23:00:00	ETH	293.74	294.18	289.97	293.96	93.91956	27,429.161488	129	33.01474	9,667.124471	0.074896	4.21
2017-08-19 00:00:00	BTC	4,108.37	4,178.31	4,084.28	4,163.49	41.308877	170,057.407548	196	34.325182	141,301.037045	1.341651	94.03
2017-08-19 00:00:00	ETH	293.31	297.15	293.31	295.44	86.0015	25,343.64661	128	75.43247	22,227.441476	0.50347	3.84
2017-08-19 01:00:00	BTC	4,163.49	4,184.69	4,143.11	4,148.53	28.835177	120,196.969932	146	25.891721	107,902.477098	-0.359314	41.58
2017-08-19 01:00:00	ETH	297.15	298.2	294.24	297.19	41.96377	12,408.997077	41	8.00867	2,380.979772	0.592337	3.96
2017-08-19 02:00:00	BTC	4,148.53	4,184	4,148.53	4,156.39	18.754474	77,993.676171	121	15.109169	62,830.695879	0.189465	35.47
2017-08-19 02:00:00	ETH	297.19	299.84	296.56	299.84	87.48968	26,034.966948	84	61.56688	18,339.900965	0.891685	3.28
2017-08-19 03:00:00	BTC	4,180	4,180	4,103.52	4,138.55	19.61192	81,103.368584	122	17.073102	70,627.434531	-0.429219	76.48
2017-08-19 03:00:00	ETH	298.64	298.64	292.83	293.22	66.73802	19,668.731698	85	36.15918	10,663.46145	-2.207844	5.81
2017-08-19 04:00:00	BTC	4,138.5	4,156	4,046.26	4,068.26	17.353232	71,543.772151	98	11.665824	48,288.456504	-1.698421	109.74
2017-08-19 04:00:00	ETH	294.69	297.19	291.87	291.87	42.9926	12,631.829074	34	4.84952	1,434.715001	-0.460405	5.32
2017-08-19 05:00:00	BTC	4,123.95	4,123.95	4,027.83	4,077	12.514194	51,244.653384	66	9.50767	39,084.704818	0.214834	96.12
2017-08-19 05:00:00	ETH	297.17	299.9	291.87	293.23	35.01324	10,408.699899	28	21.05131	6,294.079722	0.465961	8.03

End of preview. Expand in Data Studio

BTC & ETH Hourly Market Metrics (2017–2026)

High-Frequency BTC and ETH Historical Trends for Predictive Modeling

Dataset Info

Source: Kaggle
Original Size: 9.14 MB
Kaggle Downloads: 36
Files: 1

Files

crypto_1h_data.csv

Mirrored from Kaggle

Downloads last month: 3

Size of downloaded dataset files:

23.1 MB

Size of the auto-converted Parquet files:

13.3 MB

Number of rows:

149,376