Datasets:

tofighi
/

bitcoin

Dataset card Viewer Files Files and versions Community

Split (1)

train · 4.86M rows

Search is not available for this dataset

Timestamp int64 1.33B 1.62B	Open float64 3.8 61.8k ⌀	High float64 3.8 61.8k ⌀	Low float64 1.5 61.7k ⌀	Close float64 1.5 61.8k ⌀	Volume_(BTC) float64 0 5.85k ⌀	Volume_(Currency) float64 0 13.9M ⌀	Weighted_Price float64 3.8 61.7k ⌀
1,617,126,240	58,800.69	58,808.55	58,773.76	58,795.74	0.729685	42,900.731638	58,793.506608
1,617,126,300	58,799.65	58,814.73	58,799.65	58,814.73	0.02367	1,391.938516	58,806.020934
1,617,126,360	58,831.39	58,869.81	58,831.39	58,837.29	0.187594	11,039.850508	58,849.806053
1,617,126,420	58,844.69	58,863.49	58,818.48	58,827.64	3.501629	206,064.48543	58,848.183356
1,617,126,480	58,814.04	58,831.49	58,797.54	58,811.48	1.468286	86,353.581985	58,812.52433
1,617,126,540	58,810.03	58,815.47	58,784.35	58,809.27	0.583779	34,320.363213	58,789.986768
1,617,126,600	58,832.42	58,832.42	58,796.35	58,810.44	1.501133	88,279.05341	58,808.276933
1,617,126,660	58,825.34	58,825.34	58,825.34	58,825.34	0.07888	4,640.142819	58,825.34
1,617,126,720	58,821.38	58,845.69	58,800.59	58,845.69	1.809105	106,397.97655	58,812.494752
1,617,126,780	58,799.87	58,830.9	58,799.87	58,830.39	0.179133	10,536.419813	58,819.141211
1,617,126,840	58,826.99	58,826.99	58,784.37	58,784.37	0.178035	10,466.163843	58,787.27911
1,617,126,900	58,796.57	58,804.9	58,755.38	58,755.38	2.623236	154,156.23986	58,765.682299
1,617,126,960	58,772.93	58,772.93	58,720.24	58,743.92	1.587593	93,275.945563	58,753.049978
1,617,127,020	58,731.58	58,731.58	58,673.96	58,676.89	1.338014	78,534.490518	58,694.801738
1,617,127,080	58,691.33	58,758.66	58,691.33	58,747.34	1.519012	89,223.889631	58,738.112185
1,617,127,140	58,755.03	58,772.74	58,709.82	58,733.17	3.953594	232,222.08371	58,736.958486
1,617,127,200	58,725.36	58,754.82	58,715.22	58,747.94	0.496359	29,159.4928	58,746.829359
1,617,127,260	58,773.82	58,811.28	58,773.82	58,809.12	0.056498	3,321.341939	58,786.821199
1,617,127,320	58,809.13	58,809.13	58,799.58	58,799.58	0.134005	7,879.666957	58,801.461811
1,617,127,380	58,785.58	58,848.89	58,785.58	58,845.87	0.533003	31,339.15689	58,797.320221
1,617,127,440	58,820.37	58,849.67	58,820.37	58,846.59	0.237175	13,955.686332	58,841.237251
1,617,127,500	58,849.09	58,909.13	58,845.12	58,909.13	2.315838	136,334.79901	58,870.602267
1,617,127,560	58,891.94	59,014.18	58,891.94	59,013.82	7.073581	417,313.19167	58,996.033182
1,617,127,620	59,009.21	59,009.26	58,967.31	58,996.39	8.745835	515,935.90701	58,992.180767
1,617,127,680	58,996.39	59,100	58,996.39	59,100	27.876319	1,647,145.3091	59,087.619105
1,617,127,740	59,100	59,144.94	59,092.02	59,130.56	17.423459	1,029,872.4424	59,108.38036
1,617,127,800	59,136.55	59,136.55	59,040.82	59,063.56	12.794226	756,070.41361	59,094.658294
1,617,127,860	59,063.56	59,087.09	59,034.94	59,050.79	10.111865	597,338.0687	59,072.987311
1,617,127,920	59,050.79	59,061.26	59,021.31	59,061.26	9.483547	559,956.48514	59,045.049522
1,617,127,980	59,061.26	59,101.25	59,061.26	59,073.55	0.743781	43,941.689852	59,078.764684
1,617,128,040	59,080.8	59,100.53	59,055.98	59,055.98	16.083299	950,162.65918	59,077.598143
1,617,128,100	59,076.94	59,103.28	59,073.68	59,076.16	2.437915	144,031.3013	59,079.694305
1,617,128,160	59,075.82	59,079.43	59,063.51	59,070.78	9.713746	573,815.13117	59,072.488076
1,617,128,220	59,070.78	59,099.98	59,065.44	59,099.98	6.606093	390,238.26786	59,072.47663
1,617,128,280	59,077.72	59,093.57	59,033.97	59,047.44	7.572419	447,321.26184	59,072.440719
1,617,128,340	59,052.59	59,077.33	59,046.85	59,055.93	0.46076	27,209.779291	59,054.181536
1,617,128,400	59,056.97	59,057.56	59,049.35	59,052.23	1.227825	72,507.04867	59,053.257423
1,617,128,460	59,050.3	59,081.45	59,049.96	59,081.45	1.740023	102,764.13998	59,059.064129
1,617,128,520	59,081.46	59,100	59,068.88	59,100	0.834572	49,303.926298	59,076.88125
1,617,128,580	59,081.16	59,110.67	59,068.15	59,068.15	1.448333	85,575.373427	59,085.439836
1,617,128,640	59,042.11	59,072.69	59,033.67	59,052.66	1.419593	83,822.511422	59,046.852881
1,617,128,700	59,066.01	59,066.01	59,066.01	59,066.01	0.00486	287.060809	59,066.01
1,617,128,760	59,057.9	59,074.99	59,005.63	59,014.59	3.072142	181,415.95439	59,051.947845
1,617,128,820	59,000	59,000	58,951.17	59,000	2.058948	121,431.09052	58,977.240631
1,617,128,880	59,017.42	59,046.07	58,992.81	59,033.48	0.769479	45,425.251532	59,033.746871
1,617,128,940	59,033.48	59,039.28	59,017.3	59,032.62	1.100822	64,985.160625	59,033.307989
1,617,129,000	59,025.67	59,025.67	58,952.12	58,952.12	0.523048	30,852.038296	58,985.052084
1,617,129,060	58,931.13	58,931.13	58,850.06	58,913.82	1.338407	78,824.548953	58,894.292283
1,617,129,120	58,922.34	58,922.34	58,811.64	58,811.64	2.443567	143,869.15747	58,876.694622
1,617,129,180	58,787.26	58,876.32	58,787.26	58,876.32	0.963904	56,708.1297	58,831.69381
1,617,129,240	58,853.74	58,865.48	58,808.93	58,865.48	0.575364	33,853.625573	58,838.657924
1,617,129,300	58,865.48	58,882.23	58,826.13	58,853.45	1.697696	99,928.104726	58,861.000269
1,617,129,360	58,864.6	58,906.18	58,862.03	58,903.53	2.775151	163,445.71985	58,896.154554
1,617,129,420	58,905.62	58,905.62	58,860.03	58,863.06	0.740427	43,598.96669	58,883.538795
1,617,129,480	58,860.71	58,879.47	58,845.95	58,874.16	1.496421	88,081.848645	58,861.671276
1,617,129,540	58,885.62	58,920.6	58,870.49	58,870.49	0.705663	41,559.645186	58,894.460462
1,617,129,600	58,859.07	58,897.87	58,856.43	58,892.32	2.412748	142,072.92502	58,884.287952
1,617,129,660	58,892.11	58,924.6	58,882.27	58,915	0.918053	54,073.347101	58,900.043067
1,617,129,720	58,899.54	58,953.71	58,899.54	58,953.71	3.910976	230,394.73963	58,909.7825
1,617,129,780	58,957.02	58,960.71	58,900	58,901.55	0.164226	9,677.335965	58,927.01369
1,617,129,840	58,880.05	58,895.73	58,864.2	58,888.41	1.023168	60,246.372648	58,882.184889
1,617,129,900	58,899.08	58,970.63	58,899.08	58,963.03	1.514918	89,287.170333	58,938.609815
1,617,129,960	58,950.39	58,966.32	58,914.27	58,929.12	2.290111	134,959.37861	58,931.363792
1,617,130,020	58,929.12	58,961.72	58,902.7	58,961.72	0.382977	22,571.463022	58,936.855413
1,617,130,080	58,959	58,982.41	58,959	58,960.51	1.157014	68,238.861561	58,978.446839
1,617,130,140	58,962.72	58,965.39	58,939.17	58,943.56	0.151572	8,935.03887	58,948.956034
1,617,130,200	58,930.5	58,951.94	58,890.37	58,890.37	1.067478	62,892.297741	58,916.71119
1,617,130,260	58,888.2	58,900.19	58,833.03	58,848.59	1.689217	99,469.216037	58,884.796305
1,617,130,320	58,840.36	58,909.85	58,840.36	58,909.85	0.960086	56,512.831608	58,862.265365
1,617,130,380	58,892.33	58,898.92	58,858.14	58,879.91	1.044058	61,461.482939	58,867.869398
1,617,130,440	58,881.95	58,881.95	58,814.09	58,817.51	5.588752	328,988.85697	58,866.251343
1,617,130,500	58,828.77	58,838.47	58,812.11	58,829.07	1.046259	61,550.428465	58,829.042268
1,617,130,560	58,859.55	58,859.55	58,824.16	58,840.08	0.795639	46,805.044053	58,826.959794
1,617,130,620	58,845.69	58,845.69	58,833.57	58,836.61	0.440748	25,931.917258	58,836.174149
1,617,130,680	58,835.97	58,880.38	58,826.44	58,868.93	0.503085	29,603.609215	58,844.134818
1,617,130,740	58,868.24	58,883.49	58,843.68	58,876.29	0.968927	57,021.098199	58,849.743335
1,617,130,800	58,859.19	58,872.05	58,847.31	58,849.28	3.187998	187,660.87875	58,864.803861
1,617,130,860	58,851.42	58,851.42	58,821.46	58,839.02	1.510538	88,855.341989	58,823.646776
1,617,130,920	58,824.91	58,842.16	58,804.14	58,826.43	0.75613	44,478.811091	58,824.294029
1,617,130,980	58,835.29	58,870.91	58,817.86	58,842.38	0.927381	54,579.430519	58,853.276603
1,617,131,040	58,843.92	58,922.54	58,841.99	58,919.9	2.577706	151,755.59144	58,872.337614
1,617,131,100	58,890.38	58,900.33	58,828.04	58,855.68	2.590978	152,451.579	58,839.384948
1,617,131,160	58,811.72	58,843.27	58,809.73	58,809.73	1.78191	104,817.33929	58,823.016016
1,617,131,220	58,829.58	58,856.12	58,822.58	58,842.82	1.274512	74,984.771931	58,834.114911
1,617,131,280	58,842.82	58,884.21	58,823.21	58,882.62	1.276189	75,094.240319	58,842.5841
1,617,131,340	58,886.33	58,903.96	58,863.04	58,863.04	3.227621	189,994.0633	58,865.041792
1,617,131,400	58,871.08	58,871.08	58,839.36	58,847.82	4.220906	248,384.4994	58,846.25662
1,617,131,460	58,864.72	58,873.49	58,817.91	58,817.91	1.167225	68,686.126132	58,845.678192
1,617,131,520	58,818.63	58,818.64	58,783.39	58,783.39	1.052992	61,925.566672	58,809.142031
1,617,131,580	58,783.39	58,800.21	58,763.59	58,784.23	1.145547	67,343.825623	58,787.499638
1,617,131,640	58,769.59	58,774.87	58,757.09	58,757.09	1.410575	82,891.615207	58,764.40412
1,617,131,700	58,777.94	58,818.86	58,777.94	58,818.86	2.240235	131,724.22908	58,799.299395
1,617,131,760	58,827.4	58,827.4	58,780.92	58,792.14	0.844863	49,690.729317	58,815.103991
1,617,131,820	58,803.03	58,803.03	58,766.82	58,778.69	0.100846	5,928.802245	58,790.560245
1,617,131,880	58,783.1	58,783.1	58,733	58,733	0.966051	56,772.989076	58,768.113035
1,617,131,940	58,735.5	58,762.07	58,735.5	58,742.44	0.714702	41,982.824237	58,741.699533
1,617,132,000	58,766.83	58,797.71	58,762.84	58,762.84	3.581588	210,497.12236	58,772.004785
1,617,132,060	58,770.65	58,799.71	58,768.12	58,780.42	1.226563	72,090.316867	58,774.241846
1,617,132,120	58,785.64	58,786.03	58,785.64	58,785.64	0.308771	18,151.325513	58,785.786517
1,617,132,180	58,785.86	58,835.26	58,785.86	58,835.26	0.378836	22,273.654194	58,794.996383