Datasets:

tofighi
/

bitcoin

Dataset card Data Studio 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 ⌀
1,617,132,240	58,827.28	58,832.48	58,800.61	58,831.39	0.554439	32,616.093845	58,827.157386
1,617,132,300	58,811.78	58,815.76	58,798.36	58,815.25	0.045254	2,661.456767	58,811.564321
1,617,132,360	58,807.68	58,809.03	58,791.12	58,791.12	0.416114	24,470.754456	58,807.814791
1,617,132,420	58,808.92	58,858.84	58,801.26	58,858.84	0.827124	48,656.006648	58,825.519512
1,617,132,480	58,825.68	58,864.74	58,825.68	58,864.74	0.038679	2,276.159617	58,846.894185
1,617,132,540	58,859.53	58,902.94	58,859.52	58,902.94	0.252806	14,882.327258	58,868.675337
1,617,132,600	58,902.94	58,917.64	58,898.2	58,903	1.182139	69,640.420409	58,910.523617
1,617,132,660	58,884.31	58,884.31	58,856.2	58,884.11	0.88848	52,302.60405	58,867.527162
1,617,132,720	58,886.88	58,886.88	58,859.4	58,878.7	0.894732	52,682.75358	58,881.076144
1,617,132,780	58,885.1	59,036.32	58,885.1	59,030.12	10.105134	595,710.72549	58,951.296815
1,617,132,840	59,064.18	59,064.18	59,006.63	59,010.52	3.721023	219,594.11748	59,014.454747
1,617,132,900	59,013.09	59,054.55	59,013.09	59,044.61	1.888377	111,478.27451	59,033.902286
1,617,132,960	59,034.94	59,055.57	59,000	59,000	1.53579	90,646.487105	59,022.699946
1,617,133,020	58,964.78	58,994.71	58,964.72	58,985.81	0.635681	37,491.802446	58,978.928366
1,617,133,080	58,978.66	59,003.86	58,975.84	59,003.86	1.037246	61,188.672319	58,991.485479
1,617,133,140	59,000.02	59,005.73	58,975.42	58,980.51	0.755099	44,539.315191	58,984.75634
1,617,133,200	58,984.94	58,984.94	58,922.79	58,922.79	0.773058	45,565.422485	58,941.777285
1,617,133,260	58,932.41	58,932.41	58,904.2	58,918.67	0.370497	21,831.02139	58,923.680158
1,617,133,320	58,919.21	58,930.29	58,892.99	58,920.67	3.280673	193,289.24085	58,917.554131
1,617,133,380	58,918.68	58,938.69	58,890.39	58,923.53	5.544484	326,693.71317	58,922.298638
1,617,133,440	58,912.27	58,919.67	58,887.3	58,919.67	0.940772	55,407.807211	58,896.078844
1,617,133,500	58,908.29	58,973.66	58,902.88	58,942.86	0.534808	31,516.103295	58,929.758421
1,617,133,560	58,949.22	58,976.58	58,946.15	58,946.15	0.844242	49,774.332161	58,957.411876
1,617,133,620	58,938.43	58,947.63	58,926.52	58,926.52	0.631433	37,215.367977	58,937.996078
1,617,133,680	58,935.56	58,945.13	58,900.03	58,924.4	0.379254	22,350.116938	58,931.828461
1,617,133,740	58,918.61	58,942.76	58,918.61	58,942.76	0.19587	11,542.091853	58,927.428521
1,617,133,800	58,925.44	58,947.64	58,920.3	58,925.23	0.158379	9,332.193645	58,923.212912
1,617,133,860	58,919.72	58,967.99	58,919.72	58,944.15	3.352061	197,568.43726	58,939.390057
1,617,133,920	58,944.15	58,958.62	58,930.68	58,930.68	1.909506	112,569.80179	58,952.329012
1,617,133,980	58,937.74	58,961.85	58,931.59	58,946.29	2.455503	144,774.07751	58,959.03749
1,617,134,040	58,950.12	58,988.24	58,949.11	58,981.84	1.191182	70,249.450317	58,974.580848
1,617,134,100	58,958.56	58,977.75	58,950	58,958.69	4.468263	263,449.56755	58,960.172165
1,617,134,160	58,961.12	58,991.69	58,953.64	58,976.5	2.614094	154,177.54037	58,979.336306
1,617,134,220	58,976.53	59,015.66	58,972.44	58,991.78	1.925131	113,588.43337	59,002.965254
1,617,134,280	58,992.37	59,030.41	58,991.78	59,030.41	1.392065	82,167.275441	59,025.47713
1,617,134,340	59,030.41	59,118.91	59,030.41	59,118.91	8.404737	496,533.18248	59,077.774412
1,617,134,400	59,118.91	59,135	59,023.96	59,037.79	2.684344	158,619.61284	59,090.651748
1,617,134,460	59,014.42	59,032.73	58,976.48	58,992.61	1.300055	76,699.526532	58,997.135677
1,617,134,520	58,992.61	59,009.48	58,885.1	58,885.1	3.113457	183,451.41901	58,922.09382
1,617,134,580	58,906.72	58,916.68	58,872.87	58,916.68	2.839823	167,255.75671	58,896.550003
1,617,134,640	58,911.04	58,920.99	58,893	58,897.11	1.169311	68,869.760507	58,897.718319
1,617,134,700	58,893.29	58,903.35	58,837.82	58,851.6	3.189887	187,822.03269	58,880.463487
1,617,134,760	58,851.6	58,859.83	58,821.19	58,847.32	2.367001	139,266.28828	58,836.593117
1,617,134,820	58,788.14	58,844.79	58,781.93	58,822.04	7.782925	457,795.18797	58,820.452356
1,617,134,880	58,820.39	58,820.39	58,710.12	58,710.12	2.551395	149,850.84341	58,732.903514
1,617,134,940	58,709.09	58,727.43	58,687.06	58,719.89	1.588339	93,231.309958	58,697.371308
1,617,135,000	58,713.25	58,720.3	58,623.24	58,623.24	5.116801	300,307.98214	58,690.576118
1,617,135,060	58,628.54	58,647.25	58,577.87	58,594.78	1.237811	72,558.252285	58,618.182568
1,617,135,120	58,594.77	58,643.96	58,574.56	58,643.96	1.441775	84,514.402933	58,618.291416
1,617,135,180	58,658.61	58,702.56	58,600	58,602.35	1.190154	69,799.924646	58,647.810132
1,617,135,240	58,593.07	58,611.28	58,523.33	58,577.4	1.823696	106,792.03032	58,558.031543
1,617,135,300	58,567.49	58,664.92	58,567.49	58,617.83	1.144544	67,095.916836	58,622.415934
1,617,135,360	58,636.08	58,748.94	58,636.08	58,730.28	0.888153	52,123.765981	58,687.804408
1,617,135,420	58,721.26	58,774.3	58,695.46	58,774.3	0.426014	25,021.236651	58,733.415353
1,617,135,480	58,763.16	58,779.3	58,713.26	58,763.98	2.217217	130,282.80196	58,759.618154
1,617,135,540	58,797.58	58,800	58,770.42	58,800	2.277376	133,885.46598	58,789.358807
1,617,135,600	58,779.7	58,780.11	58,670.82	58,722.78	2.609167	153,142.78776	58,694.12081
1,617,135,660	58,722.78	58,758.38	58,722.57	58,727.75	0.650418	38,205.48808	58,739.917758
1,617,135,720	58,717.17	58,717.17	58,600	58,605.57	2.187912	128,320.29727	58,649.660542
1,617,135,780	58,611.49	58,619.95	58,541.44	58,572.91	0.959154	56,175.716437	58,567.984935
1,617,135,840	58,567	58,567.01	58,485.38	58,509.88	2.077506	121,591.93511	58,527.850637
1,617,135,900	58,540.66	58,617.95	58,515.71	58,515.71	1.698017	99,445.950423	58,565.945752
1,617,135,960	58,539.51	58,602.43	58,507.17	58,580.25	0.268851	15,737.109666	58,534.684621
1,617,136,020	58,581.75	58,581.75	58,490.57	58,526.03	0.446819	26,148.600065	58,521.69652
1,617,136,080	58,496.07	58,515.33	58,483.47	58,486.53	1.103765	64,575.458301	58,504.724884
1,617,136,140	58,501.79	58,565.8	58,491	58,556.95	0.820215	48,000.117285	58,521.402211
1,617,136,200	58,557.8	58,648.11	58,557.8	58,648.11	0.947896	55,578.205695	58,633.206233
1,617,136,260	58,643.48	58,643.48	58,538.06	58,539.24	1.707414	100,052.20937	58,598.667197
1,617,136,320	58,521.67	58,570.63	58,513.69	58,547.27	0.698857	40,912.610676	58,542.141673
1,617,136,380	58,552.94	58,552.94	58,490.79	58,507.36	0.13403	7,841.282515	58,503.813582
1,617,136,440	58,509	58,557.04	58,402.82	58,468.98	3.158431	184,632.69419	58,457.091172
1,617,136,500	58,471.02	58,595.52	58,458.88	58,569.17	4.767383	279,170.99612	58,558.538979
1,617,136,560	58,582.02	58,627.27	58,551.99	58,551.99	4.118641	241,335.11441	58,595.815722
1,617,136,620	58,538.85	58,568.36	58,520.93	58,553.26	2.242814	131,296.9222	58,541.153781
1,617,136,680	58,553.26	58,586.68	58,553.26	58,576.64	1.107912	64,886.693528	58,566.634999
1,617,136,740	58,567.11	58,647.74	58,567.11	58,616.83	1.229626	72,047.634424	58,593.110554
1,617,136,800	58,631.16	58,642	58,577.8	58,577.8	0.966716	56,663.282018	58,614.176334
1,617,136,860	58,611.02	58,702.79	58,611.02	58,692.46	3.956137	232,095.19685	58,667.127235
1,617,136,920	58,703.47	58,705.93	58,693.29	58,697.65	0.761236	44,682.235484	58,696.919856
1,617,136,980	58,697.65	58,701.93	58,667.89	58,675.64	1.640826	96,269.05967	58,671.102378
1,617,137,040	58,690.1	58,740.64	58,690.1	58,703.53	0.781403	45,885.835402	58,722.339066
1,617,137,100	58,707.18	58,768.01	58,707.18	58,754.86	0.725012	42,593.394827	58,748.54663
1,617,137,160	58,749.08	58,763	58,736.37	58,763	1.341544	78,812.863175	58,747.875759
1,617,137,220	58,742.45	58,752.92	58,722.14	58,722.14	0.306908	18,028.231701	58,741.481245
1,617,137,280	58,734.85	58,756.87	58,720.39	58,735.91	3.003084	176,395.84545	58,738.229313
1,617,137,340	58,752.75	58,787.38	58,707.39	58,707.39	5.00272	293,878.50475	58,743.745176
1,617,137,400	58,693.13	58,693.13	58,622.7	58,644.85	11.050399	648,330.01687	58,670.279569
1,617,137,460	58,651.85	58,739.37	58,651.85	58,739.37	4.908979	288,066.22511	58,681.493133
1,617,137,520	58,739.37	58,771.46	58,722.85	58,733.73	1.439959	84,601.103231	58,752.444657
1,617,137,580	58,756.69	58,758.37	58,730	58,734.83	0.437666	25,707.966168	58,738.79312
1,617,137,640	58,727.85	58,727.85	58,687.94	58,687.94	0.871795	51,193.413124	58,721.846247
1,617,137,700	58,713.35	58,719.58	58,679.66	58,679.66	0.427241	25,080.78508	58,704.112821
1,617,137,760	58,679.31	58,709.65	58,664.67	58,696.57	0.318331	18,684.545508	58,695.319146
1,617,137,820	58,672.79	58,685.19	58,640.86	58,648.45	0.970457	56,924.097009	58,656.992321
1,617,137,880	58,645.45	58,666.81	58,645.08	58,666.81	0.064047	3,756.932401	58,659.165083
1,617,137,940	58,662.58	58,669.98	58,652.54	58,669.04	0.31692	18,589.106814	58,655.518157
1,617,138,000	58,644.04	58,670.91	58,591.06	58,591.06	9.979587	585,005.68024	58,620.22897
1,617,138,060	58,592.54	58,609.63	58,570.57	58,605.69	0.665117	38,976.739285	58,601.352384
1,617,138,120	58,605.47	58,664.96	58,575.85	58,664.96	2.638147	154,607.89386	58,604.728464
1,617,138,180	58,664.96	58,680	58,662.01	58,680	8.804187	516,620.84288	58,678.994032

Subsets and Splits