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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-21 08:00:00 | BTC | 4,043.63 | 4,055.92 | 4,010.78 | 4,036.3 | 54.912335 | 221,558.77652 | 198 | 47.371641 | 191,104.367809 | -0.181273 | 45.14 |
2017-08-21 08:00:00 | ETH | 317.48 | 324.3 | 312.75 | 318.72 | 21.51 | 6,872.512395 | 66 | 14.63005 | 4,687.703134 | 0.069074 | 11.55 |
2017-08-21 09:00:00 | BTC | 4,036.3 | 4,077.07 | 4,035.82 | 4,074 | 3.904708 | 15,822.550984 | 53 | 3.306922 | 13,408.487123 | 0.934024 | 41.25 |
2017-08-21 09:00:00 | ETH | 317.86 | 318.27 | 314.98 | 317.29 | 23.53728 | 7,442.672731 | 41 | 6.78991 | 2,157.332877 | -0.44867 | 3.29 |
2017-08-21 10:00:00 | BTC | 4,066 | 4,088.12 | 4,066 | 4,088.1 | 5.090504 | 20,748.78035 | 100 | 4.740747 | 19,322.443086 | 0.346097 | 22.12 |
2017-08-21 10:00:00 | ETH | 317.29 | 325.3 | 316.77 | 321.21 | 85.346 | 27,403.66906 | 118 | 52.90767 | 16,992.722254 | 1.235463 | 8.53 |
2017-08-21 11:00:00 | BTC | 4,063 | 4,063 | 4,000.01 | 4,023.11 | 14.970767 | 60,239.78629 | 103 | 8.286412 | 33,326.062291 | -1.589736 | 62.99 |
2017-08-21 11:00:00 | ETH | 318.99 | 333.66 | 312.6 | 331.53 | 76.98358 | 24,721.996202 | 135 | 53.22367 | 17,129.966608 | 3.212851 | 21.06 |
2017-08-21 12:00:00 | BTC | 4,023.11 | 4,023.11 | 4,000 | 4,000 | 6.47768 | 25,971.9143 | 96 | 3.539675 | 14,208.345633 | -0.574431 | 23.11 |
2017-08-21 12:00:00 | ETH | 331.33 | 331.33 | 325.42 | 331.3 | 94.82266 | 31,202.437802 | 98 | 77.43645 | 25,519.318656 | -0.069375 | 5.91 |
2017-08-21 13:00:00 | BTC | 4,000 | 4,023.11 | 3,934.43 | 3,951.49 | 22.207985 | 88,410.186409 | 180 | 4.70077 | 18,815.19112 | -1.21275 | 88.68 |
2017-08-21 13:00:00 | ETH | 331.3 | 346.52 | 329.41 | 346.52 | 402.39209 | 136,621.728992 | 280 | 375.502 | 127,509.692033 | 4.594024 | 17.11 |
2017-08-21 14:00:00 | BTC | 3,914.59 | 4,023.11 | 3,911.79 | 3,989.17 | 7.695301 | 30,441.022703 | 103 | 4.672856 | 18,508.851287 | 0.953564 | 111.32 |
2017-08-21 14:00:00 | ETH | 344.38 | 345.31 | 328.68 | 334.17 | 379.94648 | 127,348.421104 | 205 | 307.40985 | 103,217.479004 | -3.564008 | 16.63 |
2017-08-21 15:00:00 | BTC | 3,967.5 | 4,022 | 3,920.55 | 4,022 | 7.38183 | 29,590.50298 | 100 | 5.041273 | 20,209.208717 | 0.822978 | 101.45 |
2017-08-21 15:00:00 | ETH | 334.17 | 338.34 | 329.47 | 334.94 | 350.27902 | 116,892.851854 | 218 | 293.35108 | 97,839.17464 | 0.230422 | 8.87 |
2017-08-21 16:00:00 | BTC | 4,005.99 | 4,029.05 | 3,951.26 | 4,029.05 | 7.316543 | 29,255.730367 | 70 | 4.172662 | 16,687.551127 | 0.175286 | 77.79 |
2017-08-21 16:00:00 | ETH | 334.34 | 338.34 | 333.25 | 338.33 | 276.92293 | 92,743.18274 | 150 | 233.23187 | 78,079.994666 | 1.012122 | 5.09 |
2017-08-21 17:00:00 | BTC | 4,019.99 | 4,029.06 | 3,951.26 | 4,016.2 | 5.072528 | 20,279.254272 | 66 | 3.963423 | 15,873.658346 | -0.318934 | 77.8 |
2017-08-21 17:00:00 | ETH | 337.95 | 342.72 | 330.8 | 332.33 | 509.09007 | 171,786.53922 | 198 | 409.24783 | 138,115.293553 | -1.773416 | 11.92 |
2017-08-21 18:00:00 | BTC | 3,997.57 | 4,029.06 | 3,918.8 | 3,918.8 | 3.884477 | 15,462.868362 | 73 | 2.140634 | 8,555.410086 | -2.425178 | 110.26 |
2017-08-21 18:00:00 | ETH | 332.12 | 333.63 | 316.82 | 316.82 | 503.65311 | 164,729.007074 | 201 | 340.93578 | 111,812.925255 | -4.667048 | 16.81 |
2017-08-21 19:00:00 | BTC | 3,918.8 | 4,042.11 | 3,918.8 | 4,027.05 | 8.193382 | 32,899.802952 | 121 | 7.646594 | 30,710.034297 | 2.762325 | 123.31 |
2017-08-21 19:00:00 | ETH | 328.47 | 332.33 | 327.7 | 329.71 | 425.40661 | 140,661.563678 | 248 | 286.51623 | 94,697.69371 | 4.068556 | 4.63 |
2017-08-21 20:00:00 | BTC | 4,027.05 | 4,042.11 | 3,950 | 4,025.04 | 32.108599 | 129,107.801954 | 164 | 27.809472 | 111,872.177907 | -0.049912 | 92.11 |
2017-08-21 20:00:00 | ETH | 332.27 | 332.74 | 320.88 | 325.28 | 289.46359 | 95,183.8483 | 139 | 234.3603 | 77,141.482607 | -1.343605 | 11.86 |
2017-08-21 21:00:00 | BTC | 4,025.04 | 4,070.49 | 4,007.51 | 4,039.1 | 39.356712 | 158,477.26147 | 194 | 35.713096 | 143,745.659854 | 0.349313 | 62.98 |
2017-08-21 21:00:00 | ETH | 324.05 | 326.8 | 318.42 | 326.79 | 58.45958 | 18,696.756561 | 74 | 7.40044 | 2,379.945518 | 0.464215 | 8.38 |
2017-08-21 22:00:00 | BTC | 4,039.1 | 4,041.23 | 4,008.63 | 4,041.1 | 18.792654 | 75,681.930351 | 113 | 14.079622 | 56,683.43651 | 0.049516 | 32.6 |
2017-08-21 22:00:00 | ETH | 325.79 | 325.79 | 318.45 | 318.45 | 29.83539 | 9,636.427417 | 100 | 25.04674 | 8,102.377958 | -2.552098 | 7.34 |
2017-08-21 23:00:00 | BTC | 4,025 | 4,031.87 | 3,987.5 | 4,016 | 10.963783 | 43,914.34684 | 107 | 8.711341 | 34,890.213255 | -0.621118 | 44.37 |
2017-08-21 23:00:00 | ETH | 318.25 | 323.29 | 316.12 | 323.29 | 79.41995 | 25,366.593566 | 90 | 38.95064 | 12,465.900657 | 1.519862 | 7.17 |
2017-08-22 00:00:00 | BTC | 4,016 | 4,016 | 3,789.95 | 3,790 | 60.339017 | 237,019.210751 | 285 | 42.470886 | 167,027.926393 | -5.62749 | 226.05 |
2017-08-22 00:00:00 | ETH | 321.04 | 330.41 | 318.72 | 323.04 | 406.3495 | 132,395.797492 | 288 | 250.09985 | 81,328.254498 | -0.07733 | 11.69 |
2017-08-22 01:00:00 | BTC | 3,790 | 3,890.51 | 3,688.97 | 3,700 | 30.126509 | 112,876.965944 | 237 | 18.853032 | 70,691.363257 | -2.37467 | 201.54 |
2017-08-22 01:00:00 | ETH | 323.04 | 325.07 | 302.27 | 309.97 | 169.73213 | 53,076.972276 | 232 | 27.61408 | 8,820.994383 | -4.045939 | 22.8 |
2017-08-22 02:00:00 | BTC | 3,700 | 3,849.98 | 3,689 | 3,849.98 | 8.334604 | 31,846.372624 | 130 | 7.431061 | 28,462.106203 | 4.053514 | 160.98 |
2017-08-22 02:00:00 | ETH | 309.96 | 315.2 | 301.4 | 312.99 | 143.49091 | 44,497.216709 | 137 | 60.70712 | 18,868.650449 | 0.974288 | 13.8 |
2017-08-22 03:00:00 | BTC | 3,822.5 | 3,862.39 | 3,802.53 | 3,862.39 | 15.885216 | 61,002.022386 | 79 | 10.451751 | 40,187.981949 | 0.322339 | 59.86 |
2017-08-22 03:00:00 | ETH | 310 | 317.68 | 280 | 280 | 90.0427 | 27,703.97697 | 65 | 55.89434 | 17,373.834847 | -10.540273 | 37.68 |
2017-08-22 04:00:00 | BTC | 3,863 | 3,868.57 | 3,450.98 | 3,500.8 | 28.666039 | 105,969.345835 | 138 | 9.463812 | 35,558.67733 | -9.36182 | 417.59 |
2017-08-22 04:00:00 | ETH | 144.21 | 309.03 | 144.21 | 287 | 149.91376 | 42,284.308688 | 142 | 110.29683 | 30,456.389931 | 2.5 | 164.82 |
2017-08-22 05:00:00 | BTC | 3,500.8 | 3,695.62 | 3,400 | 3,626.99 | 14.49939 | 50,947.73083 | 93 | 4.225632 | 14,969.985385 | 3.604605 | 295.62 |
2017-08-22 05:00:00 | ETH | 287 | 303 | 279.96 | 279.96 | 28.29975 | 8,045.363329 | 69 | 7.4102 | 2,148.139582 | -2.452962 | 23.04 |
2017-08-22 06:00:00 | BTC | 3,619.95 | 3,854.46 | 3,619.95 | 3,803 | 62.096369 | 236,465.26164 | 295 | 50.244664 | 191,175.318105 | 4.852784 | 234.51 |
2017-08-22 06:00:00 | ETH | 302.99 | 310.24 | 285.69 | 305.37 | 228.01188 | 69,904.116665 | 225 | 204.60971 | 62,729.832745 | 9.076297 | 24.55 |
2017-08-22 07:00:00 | BTC | 3,803 | 3,803 | 3,733.8 | 3,798.08 | 61.959721 | 234,263.268862 | 409 | 45.500346 | 172,147.47319 | -0.129372 | 69.2 |
2017-08-22 07:00:00 | ETH | 305.37 | 305.37 | 294.38 | 300.35 | 301.2471 | 90,076.331826 | 340 | 264.21695 | 79,043.240107 | -1.643907 | 10.99 |
2017-08-22 08:00:00 | BTC | 3,798.08 | 3,805.76 | 3,750.08 | 3,794.12 | 36.868111 | 139,546.723829 | 265 | 32.475776 | 122,889.170115 | -0.104263 | 55.68 |
2017-08-22 08:00:00 | ETH | 300.35 | 302.26 | 296 | 299.82 | 516.27772 | 153,553.625514 | 279 | 484.56535 | 144,107.821429 | -0.176461 | 6.26 |
2017-08-22 09:00:00 | BTC | 3,794.12 | 3,920.31 | 3,775.01 | 3,904.56 | 76.172178 | 294,063.05957 | 303 | 60.959482 | 235,306.284826 | 2.91082 | 145.3 |
2017-08-22 09:00:00 | ETH | 301.09 | 310.24 | 300.3 | 308.33 | 557.58036 | 170,878.590684 | 292 | 461.54309 | 141,449.899533 | 2.83837 | 9.94 |
2017-08-22 10:00:00 | BTC | 3,904.56 | 3,904.56 | 3,826.12 | 3,844.08 | 59.322181 | 229,586.804861 | 461 | 35.909877 | 139,226.639359 | -1.548958 | 78.44 |
2017-08-22 10:00:00 | ETH | 308.33 | 313.16 | 305.4 | 310.24 | 537.67538 | 166,724.270912 | 461 | 450.16957 | 139,488.482123 | 0.619466 | 7.76 |
2017-08-22 11:00:00 | BTC | 3,844.07 | 3,905.56 | 3,841.18 | 3,866.48 | 49.368766 | 190,978.846448 | 437 | 9.157592 | 35,556.605753 | 0.582714 | 64.38 |
2017-08-22 11:00:00 | ETH | 309.4 | 312.93 | 306.97 | 308.03 | 564.59159 | 174,949.211561 | 450 | 262.59607 | 81,595.623304 | -0.712352 | 5.96 |
2017-08-22 12:00:00 | BTC | 3,866.48 | 3,990.12 | 3,853.53 | 3,934.01 | 75.787584 | 296,230.103355 | 605 | 18.883824 | 74,272.243368 | 1.74655 | 136.59 |
2017-08-22 12:00:00 | ETH | 311.16 | 311.24 | 304.53 | 311.23 | 671.88512 | 207,084.067403 | 662 | 357.65975 | 110,361.421141 | 1.03886 | 6.71 |
2017-08-22 13:00:00 | BTC | 3,949.01 | 3,964.75 | 3,874.35 | 3,920.99 | 38.623871 | 150,997.34844 | 437 | 6.937543 | 27,221.665497 | -0.33096 | 90.4 |
2017-08-22 13:00:00 | ETH | 306.66 | 310.27 | 306.65 | 307.08 | 404.77411 | 124,865.227332 | 428 | 160.82582 | 49,784.601688 | -1.333419 | 3.62 |
2017-08-22 14:00:00 | BTC | 3,874.38 | 3,920.99 | 3,786.81 | 3,849 | 26.182528 | 100,888.08335 | 236 | 5.762247 | 22,271.929397 | -1.836016 | 134.18 |
2017-08-22 14:00:00 | ETH | 307.08 | 309.53 | 301.48 | 305.48 | 393.09732 | 120,114.780505 | 325 | 216.97332 | 66,394.154061 | -0.521037 | 8.05 |
2017-08-22 15:00:00 | BTC | 3,829.5 | 3,921.63 | 3,810.07 | 3,858.23 | 38.764438 | 150,171.968913 | 193 | 10.572079 | 41,205.179384 | 0.239803 | 111.56 |
2017-08-22 15:00:00 | ETH | 305.48 | 309.85 | 304.88 | 308.39 | 287.07405 | 88,140.515178 | 197 | 93.76369 | 28,916.076138 | 0.952599 | 4.97 |
2017-08-22 16:00:00 | BTC | 3,858.23 | 3,952.89 | 3,853.47 | 3,905.84 | 34.779778 | 135,445.837443 | 162 | 4.937918 | 19,324.57842 | 1.233986 | 99.42 |
2017-08-22 16:00:00 | ETH | 305.08 | 320.24 | 305.08 | 317.74 | 455.53867 | 142,684.605872 | 215 | 158.41154 | 49,770.139691 | 3.031875 | 15.16 |
2017-08-22 17:00:00 | BTC | 3,905.84 | 3,998.99 | 3,888.79 | 3,943 | 45.279128 | 178,848.960355 | 234 | 11.895001 | 47,345.223892 | 0.951396 | 110.2 |
2017-08-22 17:00:00 | ETH | 316.24 | 320.76 | 312 | 312.07 | 247.04944 | 77,767.018776 | 245 | 126.93601 | 40,006.268928 | -1.784478 | 8.76 |
2017-08-22 18:00:00 | BTC | 3,944 | 4,104.82 | 3,944 | 4,043.76 | 45.132143 | 181,891.611341 | 309 | 6.525345 | 26,322.930158 | 2.555415 | 160.82 |
2017-08-22 18:00:00 | ETH | 313.99 | 315.25 | 309.6 | 310.77 | 378.0474 | 118,123.353048 | 323 | 201.09321 | 62,953.634091 | -0.416573 | 5.65 |
2017-08-22 19:00:00 | BTC | 4,071.22 | 4,101.24 | 3,984.23 | 3,984.24 | 34.344606 | 138,354.71865 | 312 | 4.780327 | 19,428.794481 | -1.471897 | 117.01 |
2017-08-22 19:00:00 | ETH | 310.77 | 314.83 | 307.03 | 307.03 | 223.61559 | 69,595.141387 | 288 | 102.00661 | 31,827.670968 | -1.203462 | 7.8 |
2017-08-22 20:00:00 | BTC | 3,984.5 | 4,061.54 | 3,953.13 | 3,960.29 | 30.512424 | 121,695.661286 | 187 | 6.176811 | 24,898.286081 | -0.601118 | 108.41 |
2017-08-22 20:00:00 | ETH | 307.03 | 312 | 305.66 | 310.19 | 251.25776 | 77,355.217406 | 194 | 46.3298 | 14,363.950601 | 1.029215 | 6.34 |
2017-08-22 21:00:00 | BTC | 3,960.29 | 4,038.96 | 3,946.67 | 3,946.67 | 21.285573 | 84,186.53842 | 154 | 1.585524 | 6,344.400046 | -0.343914 | 92.29 |
2017-08-22 21:00:00 | ETH | 310.27 | 311.99 | 305.08 | 309.16 | 277.13507 | 85,595.61005 | 207 | 42.65654 | 13,257.566228 | -0.332055 | 6.91 |
2017-08-22 22:00:00 | BTC | 3,999.96 | 4,046.11 | 3,944.04 | 4,002 | 31.264903 | 124,945.308621 | 289 | 6.533 | 26,256.377744 | 1.401941 | 102.07 |
2017-08-22 22:00:00 | ETH | 309.16 | 313.1 | 309.16 | 310.61 | 302.25672 | 93,997.718272 | 262 | 179.79582 | 55,969.756018 | 0.469013 | 3.94 |
2017-08-22 23:00:00 | BTC | 4,009.1 | 4,045 | 3,944.03 | 4,040 | 41.089781 | 164,284.018387 | 244 | 12.261651 | 49,097.22901 | 0.949525 | 100.97 |
2017-08-22 23:00:00 | ETH | 310.61 | 313.99 | 306.9 | 309.8 | 371.40685 | 115,012.765457 | 251 | 107.60605 | 33,456.085847 | -0.260777 | 7.09 |
2017-08-23 00:00:00 | BTC | 4,040 | 4,077.18 | 4,013.89 | 4,036 | 23.850037 | 96,339.818409 | 197 | 4.428977 | 17,989.324986 | -0.09901 | 63.29 |
2017-08-23 00:00:00 | ETH | 312.25 | 313.99 | 309.41 | 312.45 | 202.93145 | 63,168.561982 | 189 | 49.74172 | 15,578.878154 | 0.855391 | 4.58 |
2017-08-23 01:00:00 | BTC | 4,048.1 | 4,100 | 4,035.38 | 4,100 | 46.57641 | 189,275.593123 | 215 | 7.681487 | 31,352.380751 | 1.585728 | 64.62 |
2017-08-23 01:00:00 | ETH | 310.56 | 314.82 | 310.56 | 312.67 | 170.0743 | 53,138.30782 | 191 | 49.56381 | 15,546.486161 | 0.070411 | 4.26 |
2017-08-23 02:00:00 | BTC | 4,101.53 | 4,127.99 | 4,049.74 | 4,083.72 | 45.835226 | 187,993.027731 | 369 | 4.182317 | 17,170.983522 | -0.397073 | 78.25 |
2017-08-23 02:00:00 | ETH | 314.8 | 316.27 | 312.66 | 314.15 | 482.22957 | 151,792.974196 | 402 | 255.64117 | 80,699.156233 | 0.473343 | 3.61 |
2017-08-23 03:00:00 | BTC | 4,083.72 | 4,126.99 | 4,050.04 | 4,100.41 | 43.396711 | 177,397.168375 | 216 | 7.127712 | 29,292.486957 | 0.408696 | 76.95 |
2017-08-23 03:00:00 | ETH | 315.71 | 319.78 | 312.98 | 317.26 | 233.09815 | 73,646.778045 | 197 | 95.74705 | 30,438.781326 | 0.989973 | 6.8 |
2017-08-23 04:00:00 | BTC | 4,084.54 | 4,115.87 | 4,054.01 | 4,083.6 | 37.869418 | 154,650.912548 | 278 | 9.102401 | 37,314.593437 | -0.409959 | 61.86 |
2017-08-23 04:00:00 | ETH | 315.45 | 324.99 | 315.45 | 323 | 432.60958 | 138,739.385756 | 260 | 104.43779 | 33,641.251342 | 1.809242 | 9.54 |
2017-08-23 05:00:00 | BTC | 4,084 | 4,110 | 4,053.18 | 4,053.18 | 32.819431 | 133,793.55309 | 230 | 7.150012 | 29,280.932539 | -0.744931 | 56.82 |
2017-08-23 05:00:00 | ETH | 320.73 | 323.26 | 316.51 | 316.74 | 262.04246 | 83,545.365191 | 255 | 133.84996 | 42,795.221693 | -1.93808 | 6.75 |
2017-08-23 06:00:00 | BTC | 4,064 | 4,099.99 | 4,035.32 | 4,080 | 35.942493 | 146,480.616477 | 262 | 7.139927 | 29,192.573076 | 0.661703 | 64.67 |
2017-08-23 06:00:00 | ETH | 316.74 | 323.29 | 315.35 | 322.1 | 435.21335 | 139,093.26736 | 277 | 92.66125 | 29,723.74107 | 1.69224 | 7.94 |
2017-08-23 07:00:00 | BTC | 4,089.45 | 4,098.88 | 4,052.49 | 4,074.88 | 35.208261 | 143,395.023348 | 341 | 3.891859 | 15,925.401105 | -0.12549 | 46.39 |
2017-08-23 07:00:00 | ETH | 319.77 | 323.3 | 318.04 | 319.06 | 246.19782 | 78,866.77613 | 322 | 132.22918 | 42,437.488266 | -0.943806 | 5.26 |
2017-08-23 08:00:00 | BTC | 4,081.63 | 4,124 | 4,057 | 4,124 | 37.697918 | 153,734.104702 | 252 | 7.280048 | 29,803.788581 | 1.205434 | 67 |
2017-08-23 08:00:00 | ETH | 319.06 | 323.19 | 318.02 | 322.07 | 390.97267 | 125,024.202248 | 241 | 93.60917 | 30,078.780425 | 0.943396 | 5.17 |
2017-08-23 09:00:00 | BTC | 4,123.88 | 4,242.32 | 4,100.15 | 4,203.12 | 40.181197 | 168,331.12866 | 220 | 6.701899 | 28,280.439182 | 1.918526 | 142.17 |
2017-08-23 09:00:00 | ETH | 319.74 | 324.51 | 319.74 | 320.74 | 312.13542 | 100,532.689582 | 240 | 60.91281 | 19,687.500923 | -0.412954 | 4.77 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.