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 ⌀
1,617,138,240	58,680	58,690.92	58,674.89	58,690.92	3.099935	181,914.06899	58,683.192736
1,617,138,300	58,690.92	58,690.92	58,630.34	58,630.34	6.081533	356,848.35478	58,677.364374
1,617,138,360	58,651.02	58,651.02	58,622.68	58,649.76	0.411225	24,117.964325	58,649.029892
1,617,138,420	58,639.87	58,650.29	58,620.05	58,636.01	3.068795	179,937.8119	58,634.677219
1,617,138,480	58,620.05	58,671.36	58,620.05	58,667.42	0.70865	41,549.923922	58,632.470851
1,617,138,540	58,675.74	58,703.1	58,674.03	58,703.1	0.08292	4,866.452524	58,688.525376
1,617,138,600	58,709.6	58,709.6	58,709.6	58,709.6	0.00391	229.554536	58,709.6
1,617,138,660	58,683.76	58,712.29	58,655.2	58,685.73	0.817531	47,970.602112	58,677.422736
1,617,138,720	58,682.15	58,720.35	58,669.28	58,718.91	0.093406	5,481.768366	58,687.37669
1,617,138,780	58,693.63	58,754.75	58,693.63	58,754.75	0.212356	12,471.26386	58,728.008942
1,617,138,840	58,718.97	58,735.64	58,696.67	58,735.64	0.55819	32,783.96116	58,732.620003
1,617,138,900	58,720	58,731.87	58,711.95	58,731.87	0.18926	11,113.95153	58,723.193123
1,617,138,960	58,725.08	58,727.18	58,725.08	58,726.06	0.04576	2,687.331855	58,726.657662
1,617,139,020	58,726.06	58,727.92	58,718	58,718	0.224344	13,173.233645	58,718.911166
1,617,139,080	58,718	58,724.06	58,706.68	58,724.06	0.065407	3,839.965212	58,708.592102
1,617,139,140	58,718.22	58,718.22	58,706.68	58,706.68	0.227105	13,333.692297	58,711.696754
1,617,139,200	58,712.07	58,724.6	58,706.68	58,724.6	1.176937	69,114.139837	58,723.741329
1,617,139,260	58,706.68	58,723.35	58,690	58,690	2.926653	171,770.82286	58,691.904209
1,617,139,320	58,691.1	58,691.1	58,675.44	58,682.12	0.88608	52,003.677017	58,689.599741
1,617,139,380	58,682.12	58,682.12	58,657.24	58,657.24	0.306633	17,989.867804	58,669.104907
1,617,139,440	58,645.05	58,645.05	58,635.51	58,642.74	0.086154	5,052.341901	58,643.163097
1,617,139,500	58,642.74	58,642.74	58,620.05	58,642.44	0.031082	1,822.56762	58,637.907852
1,617,139,560	58,624.19	58,624.58	58,596.07	58,624.58	1.184334	69,425.939609	58,620.230927
1,617,139,620	58,661.67	58,679.95	58,661.67	58,664.64	0.128674	7,549.138959	58,668.588409
1,617,139,680	58,683.08	58,697.39	58,663.04	58,697.39	0.290226	17,033.806293	58,691.477654
1,617,139,740	58,697.39	58,751.92	58,693.44	58,751.92	2.291891	134,580.14915	58,720.138943
1,617,139,800	58,746.51	58,746.51	58,730.01	58,730.06	0.205793	12,087.040806	58,733.83461
1,617,139,860	58,711.96	58,711.96	58,690.68	58,696.44	0.159966	9,390.428603	58,702.53198
1,617,139,920	58,678.59	58,707.45	58,678.59	58,701.99	0.179466	10,533.264393	58,692.102167
1,617,139,980	58,681.27	58,696.78	58,664.54	58,696.32	0.386095	22,659.45417	58,688.733566
1,617,140,040	58,696.78	58,699.4	58,696.78	58,696.79	0.24146	14,172.92729	58,696.79156
1,617,140,100	58,696.79	58,709.67	58,696.79	58,708.61	0.18733	10,997.25707	58,705.263814
1,617,140,160	58,708.37	58,757.96	58,708.37	58,757.96	2.351691	138,093.21015	58,720.811152
1,617,140,220	58,763.39	58,763.46	58,736.92	58,755.73	0.11664	6,853.992773	58,762.187645
1,617,140,280	58,756.57	58,756.57	58,730.05	58,730.05	0.075327	4,425.534504	58,750.988077
1,617,140,340	58,762.5	58,762.5	58,762.45	58,762.45	0.01571	923.158793	58,762.49478
1,617,140,400	58,756.06	58,764.54	58,730.69	58,758.24	0.223426	13,123.818124	58,739.042386
1,617,140,460	58,749.54	58,753.83	58,739.89	58,739.89	0.508896	29,895.832838	58,746.460402
1,617,140,520	58,743.15	58,743.15	58,690.22	58,690.22	0.171704	10,081.135291	58,712.441904
1,617,140,580	58,721.76	58,721.76	58,715.88	58,715.88	0.03921	2,302.293827	58,717.006554
1,617,140,640	58,709.17	58,710.21	58,705.24	58,709.22	0.410498	24,099.729356	58,708.569814
1,617,140,700	58,682.77	58,682.77	58,643.54	58,670.45	0.211377	12,402.672242	58,675.530324
1,617,140,760	58,664.67	58,664.72	58,627.36	58,656.92	0.134292	7,878.007864	58,663.444803
1,617,140,820	58,659.81	58,713.77	58,659.81	58,708.06	0.095468	5,602.317282	58,682.886632
1,617,140,880	58,701.36	58,713.77	58,682.72	58,682.72	0.029754	1,746.927708	58,711.516504
1,617,140,940	58,694.67	58,713.82	58,694.67	58,713.82	0.419211	24,608.882177	58,702.849916
1,617,141,000	58,711.15	58,734.96	58,711.15	58,734.96	0.03015	1,770.401748	58,719.79262
1,617,141,060	58,734.96	58,748.77	58,713.66	58,748.46	0.035223	2,068.965584	58,739.134125
1,617,141,120	58,748.46	58,748.46	58,738.37	58,738.37	0.00769	451.759211	58,746.321287
1,617,141,180	58,745.07	58,800	58,745.07	58,800	0.55953	32,885.23348	58,772.959569
1,617,141,240	58,816.48	58,872.27	58,816.48	58,872.27	1.558043	91,698.301668	58,854.807282
1,617,141,300	58,841.63	58,841.63	58,775.82	58,796.78	1.306395	76,813.955821	58,798.420301
1,617,141,360	58,779.53	58,779.53	58,779.53	58,779.53	0.034	1,998.50402	58,779.53
1,617,141,420	58,764.92	58,778.77	58,730	58,758.61	0.051976	3,053.585646	58,750.379675
1,617,141,480	58,758.66	58,761.99	58,730	58,761.99	0.023656	1,390.006001	58,759.255092
1,617,141,540	58,734.83	58,760	58,732.8	58,759.04	0.549042	32,261.185624	58,759.086171
1,617,141,600	58,758.44	58,762.56	58,758.44	58,762.56	0.573484	33,699.187441	58,762.179612
1,617,141,660	58,787.45	58,809.8	58,787.45	58,807.2	5.217599	306,797.00245	58,800.422677
1,617,141,720	58,803.74	58,803.74	58,803.74	58,803.74	0.03512	2,065.187349	58,803.74
1,617,141,780	58,817.81	58,817.81	58,801.14	58,801.14	0.206529	12,146.398801	58,812.199153
1,617,141,840	58,801.88	58,808.58	58,781.65	58,788.69	3.889352	228,689.93538	58,798.987009
1,617,141,900	58,788.77	58,788.77	58,701.46	58,707.77	12.742887	748,749.3809	58,758.220339
1,617,141,960	58,759.61	58,778.58	58,729.14	58,773.14	2.455972	144,340.09241	58,771.063091
1,617,142,020	58,797.48	58,854.32	58,797.48	58,849.89	0.441092	25,953.179652	58,838.474151
1,617,142,080	58,862.22	58,866.22	58,809.31	58,809.31	1.318269	77,542.674003	58,821.589169
1,617,142,140	58,838.16	58,857.09	58,813.59	58,813.59	0.598103	35,177.876989	58,815.772415
1,617,142,200	58,821.33	58,859.55	58,814.38	58,841.75	3.976354	233,972.54034	58,840.971723
1,617,142,260	58,845.77	58,887.45	58,845.77	58,887.45	3.115615	183,394.12125	58,862.898873
1,617,142,320	58,872.25	58,895.72	58,872.25	58,880.87	0.18151	10,687.051841	58,878.649203
1,617,142,380	58,880.87	58,892.35	58,865.37	58,883.08	1.300217	76,560.028041	58,882.480488
1,617,142,440	58,863.96	58,939.8	58,862.59	58,883.91	6.442189	379,629.68159	58,928.682269
1,617,142,500	58,918.58	58,918.58	58,877.22	58,877.22	0.021522	1,267.633867	58,899.308701
1,617,142,560	58,870.52	58,909.2	58,863.23	58,894.5	1.885696	111,040.05273	58,885.452453
1,617,142,620	58,874.55	58,874.55	58,839.32	58,839.32	0.370005	21,780.176817	58,864.574327
1,617,142,680	58,840.37	58,847.43	58,828.25	58,828.25	0.303352	17,848.219516	58,836.725468
1,617,142,740	58,842.23	58,848.74	58,820.87	58,847.4	0.110964	6,529.911953	58,847.121165
1,617,142,800	58,883.1	58,933.71	58,883.1	58,917.89	0.874958	51,537.134265	58,902.405294
1,617,142,860	58,902.63	58,941.34	58,902.63	58,916.8	0.811199	47,804.914739	58,931.184919
1,617,142,920	58,904.99	58,904.99	58,881.85	58,883.38	0.16885	9,942.315436	58,882.493093
1,617,142,980	58,879.93	58,893.57	58,871.28	58,871.28	1.669324	98,282.751293	58,875.773943
1,617,143,040	58,866.08	58,895.04	58,854.75	58,895.04	0.63808	37,570.094839	58,879.899082
1,617,143,100	58,885.23	58,885.23	58,862.6	58,868.73	0.030706	1,807.625185	58,868.947263
1,617,143,160	58,860.64	58,860.64	58,846.38	58,849.27	0.615721	36,235.418361	58,850.389567
1,617,143,220	58,825.83	58,856.99	58,801.31	58,839.79	1.382262	81,308.904901	58,823.067821
1,617,143,280	58,839.12	58,839.12	58,820.3	58,834.39	0.068144	4,008.420925	58,822.541654
1,617,143,340	58,838.09	58,838.09	58,799.24	58,822.52	0.127745	7,512.378929	58,807.42283
1,617,143,400	58,824.27	58,868.73	58,824.27	58,868.73	0.698682	41,111.178979	58,841.055914
1,617,143,460	58,825.43	58,831.12	58,808.52	58,813.18	0.587876	34,572.469896	58,809.133439
1,617,143,520	58,813.18	58,819.9	58,796.48	58,812.99	0.019107	1,123.665006	58,809.075532
1,617,143,580	58,804.71	58,804.71	58,789.97	58,795.38	0.222314	13,070.453017	58,792.868242
1,617,143,640	58,795.14	58,811.1	58,771.18	58,785.41	0.990045	58,200.84648	58,786.051036
1,617,143,700	58,799.48	58,799.48	58,740.34	58,752.16	0.055821	3,280.088472	58,761.19114
1,617,143,760	58,752.16	58,770.94	58,699.82	58,739.95	3.603985	211,719.26746	58,745.881812
1,617,143,820	58,719.02	58,726.05	58,709.16	58,709.16	1.336436	78,468.236192	58,714.540043
1,617,143,880	58,710.6	58,736.47	58,700.11	58,736.47	0.973577	57,179.517646	58,731.400342
1,617,143,940	58,761.75	58,786.33	58,761.75	58,783.43	0.894894	52,600.947433	58,778.99414
1,617,144,000	58,764.18	58,775.08	58,764.18	58,766.37	0.018691	1,098.489122	58,770.390452
1,617,144,060	58,758.42	58,760.78	58,735.63	58,735.63	0.519575	30,522.469315	58,745.077087
1,617,144,120	58,737.77	58,744.05	58,704.33	58,704.33	0.190316	11,173.228358	58,708.752048
1,617,144,180	58,725.27	58,736.83	58,696.53	58,720	0.269842	15,840.641116	58,703.397878