Datasets:
cybertruck32489
/
btc_50k

Dataset card Data Studio Files
xet
Community
Search is not available for this dataset
timestamp
timestamp[s]date
2019-09-08 17:00:00
2025-10-10 13:00:00
open
float64
4.06k
126k
high
float64
4.6k
126k
low
float64
3.62k
125k
close
float64
4.06k
126k
volume
float64
0
355k
2019-09-17T01:00:00
10,216.35
10,238.95
10,194.39
10,209.45
872.764
2019-09-17T02:00:00
10,208.81
10,232.07
10,204.53
10,223.97
819.923
2019-09-17T03:00:00
10,224.11
10,230.44
10,187.88
10,224.09
922.804
2019-09-17T04:00:00
10,225.02
10,230.79
10,192.69
10,193.85
905.598
2019-09-17T05:00:00
10,193.21
10,215.07
10,165
10,195.82
1,089.829
2019-09-17T06:00:00
10,194.31
10,201.86
10,179.84
10,188.46
904.154
2019-09-17T07:00:00
10,189.7
10,214.3
10,189.19
10,201.89
953.95
2019-09-17T08:00:00
10,202.92
10,205.81
10,165.34
10,171.85
963.979
2019-09-17T09:00:00
10,171.2
10,172.03
10,136.77
10,162.73
1,010.881
2019-09-17T10:00:00
10,161.19
10,182.47
10,161.19
10,170.39
961.758
2019-09-17T11:00:00
10,170.3
10,178.72
10,158
10,163
854.423
2019-09-17T12:00:00
10,162.7
10,228.54
10,151.62
10,215.17
1,175.273
2019-09-17T13:00:00
10,215.1
10,244.27
10,173.22
10,185.92
917.391
2019-09-17T14:00:00
10,185.57
10,220.23
10,173.89
10,212.29
838.421
2019-09-17T15:00:00
10,212.07
10,225.16
10,197.8
10,201.14
928.887
2019-09-17T16:00:00
10,201.09
10,261.41
10,200.39
10,252
1,097.533
2019-09-17T17:00:00
10,254.32
10,262.49
10,231.51
10,252.14
812.975
2019-09-17T18:00:00
10,251.56
10,257.27
10,214.64
10,225.76
890.784
2019-09-17T19:00:00
10,228.58
10,256.84
10,217.56
10,255.91
882.17
2019-09-17T20:00:00
10,256.52
10,270.63
10,222.07
10,244
914.247
2019-09-17T21:00:00
10,243.53
10,265.6
10,192.09
10,212.18
997.014
2019-09-17T22:00:00
10,212.7
10,236.92
10,198.06
10,225.16
900.938
2019-09-17T23:00:00
10,225.86
10,237.78
10,171.37
10,186.52
963.388
2019-09-18T00:00:00
10,183.87
10,218
10,183.87
10,217.85
874.171
2019-09-18T01:00:00
10,217.52
10,256.65
10,208.23
10,245.46
941.065
2019-09-18T02:00:00
10,245.57
10,252.5
10,212.21
10,221.31
947.003
2019-09-18T03:00:00
10,222.22
10,227.2
10,192.04
10,206.05
811.239
2019-09-18T04:00:00
10,206.02
10,220.07
10,200.35
10,218.18
882.935
2019-09-18T05:00:00
10,218.13
10,228.41
10,196.26
10,198.72
873.309
2019-09-18T06:00:00
10,197.7
10,213.19
10,194
10,194.72
901.689
2019-09-18T07:00:00
10,194
10,216
10,185.6
10,198.54
773.571
2019-09-18T08:00:00
10,199.39
10,199.47
10,150
10,164
901.382
2019-09-18T09:00:00
10,164.14
10,185.71
10,153
10,174.08
838.613
2019-09-18T10:00:00
10,174.39
10,195.64
10,174.39
10,179.07
779.101
2019-09-18T11:00:00
10,179.07
10,179.78
10,150
10,156.12
738.421
2019-09-18T12:00:00
10,156.7
10,210
10,097.92
10,190.14
1,257.71
2019-09-18T13:00:00
10,188.89
10,203.37
10,172.31
10,178.66
796.538
2019-09-18T14:00:00
10,179.78
10,193.36
10,162.5
10,173.02
1,021.838
2019-09-18T15:00:00
10,172.13
10,182.34
10,151
10,172.91
926.994
2019-09-18T16:00:00
10,172.84
10,204.51
10,132.51
10,191.48
1,064.637
2019-09-18T17:00:00
10,191.11
10,196.01
10,176.9
10,187.83
842.026
2019-09-18T18:00:00
10,186.17
10,212.25
10,166.59
10,179.73
792.824
2019-09-18T19:00:00
10,180.81
10,191.91
10,166.54
10,171.17
641.219
2019-09-18T20:00:00
10,172.65
10,208
10,143
10,189.71
927.136
2019-09-18T21:00:00
10,189.53
10,206.81
10,188
10,195.96
793.385
2019-09-18T22:00:00
10,196.05
10,211.9
10,162.46
10,173.13
827.293
2019-09-18T23:00:00
10,173.36
10,180.11
10,154.45
10,155.16
678.796
2019-09-19T00:00:00
10,154.7
10,185.55
10,145
10,177.46
765.767
2019-09-19T01:00:00
10,178.18
10,178.23
10,121.4
10,124.97
660.266
2019-09-19T02:00:00
10,127.66
10,144.83
10,081.56
10,093.66
1,361.359
2019-09-19T03:00:00
10,093.66
10,094.44
9,530.02
9,821.97
1,865.75
2019-09-19T04:00:00
9,820.96
9,826.81
9,780.75
9,821.91
977.193
2019-09-19T05:00:00
9,821.84
9,916
9,819.48
9,893.16
1,074.09
2019-09-19T06:00:00
9,893.02
9,893.02
9,851
9,867.99
901.789
2019-09-19T07:00:00
9,868.69
9,888.61
9,855.32
9,872.38
943.233
2019-09-19T08:00:00
9,872.71
9,891.67
9,853.01
9,880.43
1,013.886
2019-09-19T09:00:00
9,880.35
9,895.37
9,859.75
9,877.09
883.474
2019-09-19T10:00:00
9,877.17
9,883.53
9,826.95
9,848.7
1,032.403
2019-09-19T11:00:00
9,849.98
9,862.79
9,820
9,856.5
929.497
2019-09-19T12:00:00
9,856.5
9,893.57
9,845.11
9,873.01
965.735
2019-09-19T13:00:00
9,872
9,884.36
9,858.56
9,860.69
993.299
2019-09-19T14:00:00
9,862.1
9,864.63
9,848.45
9,852.37
783.573
2019-09-19T15:00:00
9,852.62
9,882.69
9,846.97
9,880.36
835.182
2019-09-19T16:00:00
9,882
10,109.51
9,875.25
10,030.83
1,711.482
2019-09-19T17:00:00
10,032.94
10,095.91
10,018.92
10,018.92
1,212.361
2019-09-19T18:00:00
10,018.69
10,060
10,005.07
10,027.59
891.991
2019-09-19T19:00:00
10,029.07
10,095.87
10,017
10,086.98
1,055.538
2019-09-19T20:00:00
10,088.91
10,331.62
10,088.91
10,240.33
2,615.494
2019-09-19T21:00:00
10,242.72
10,277.92
10,233.81
10,239.05
722.933
2019-09-19T22:00:00
10,239
10,246.71
10,202.51
10,207.64
1,148.625
2019-09-19T23:00:00
10,208.12
10,257.27
10,206.25
10,245.3
883.834
2019-09-20T00:00:00
10,247.7
10,279.3
10,218.86
10,223.11
1,180.349
2019-09-20T01:00:00
10,223.62
10,239.54
10,184.95
10,195.7
994.796
2019-09-20T02:00:00
10,194.33
10,214.99
10,154.7
10,175.34
1,017.874
2019-09-20T03:00:00
10,174.79
10,240.81
10,174.09
10,214.76
1,037.838
2019-09-20T04:00:00
10,212.78
10,222.92
10,189.38
10,198.97
881.608
2019-09-20T05:00:00
10,198.37
10,202.68
10,160.35
10,161.05
1,022.679
2019-09-20T06:00:00
10,161.66
10,191.4
10,148.99
10,168.3
998.575
2019-09-20T07:00:00
10,169.4
10,185.93
10,150.42
10,156.45
803.832
2019-09-20T08:00:00
10,156.11
10,187.1
10,128.51
10,139.58
932.418
2019-09-20T09:00:00
10,141.66
10,148.32
10,121.3
10,144.17
824.068
2019-09-20T10:00:00
10,143.58
10,178.28
10,143.58
10,155.56
828.575
2019-09-20T11:00:00
10,152.47
10,175
10,141.49
10,173.72
869.098
2019-09-20T12:00:00
10,172.45
10,236.19
10,168.19
10,217.85
1,179.367
2019-09-20T13:00:00
10,218.54
10,226.15
10,160
10,181.25
937.347
2019-09-20T14:00:00
10,180.9
10,189.5
10,157.44
10,178.19
886.897
2019-09-20T15:00:00
10,179
10,187.11
10,141.31
10,180.66
1,062.775
2019-09-20T16:00:00
10,179.55
10,189.13
10,100.18
10,105.3
832.521
2019-09-20T17:00:00
10,106
10,164.94
10,070.5
10,122.21
1,283.78
2019-09-20T18:00:00
10,122.22
10,172.58
10,122.22
10,157.07
937.961
2019-09-20T19:00:00
10,157.59
10,187.2
10,156.32
10,161.6
932.744
2019-09-20T20:00:00
10,161.4
10,171.04
10,141.35
10,143.28
807.522
2019-09-20T21:00:00
10,144.65
10,152.54
10,070.67
10,130.57
1,193.863
2019-09-20T22:00:00
10,130.14
10,154.89
10,130.14
10,136.06
859.562
2019-09-20T23:00:00
10,135.17
10,185.34
10,133.6
10,166.35
959.861
2019-09-21T00:00:00
10,166.56
10,175.3
10,135.82
10,157.43
945.773
2019-09-21T01:00:00
10,157.43
10,172.36
10,145
10,146.36
801.449
2019-09-21T02:00:00
10,147.93
10,162.24
10,117
10,123.56
908.773
2019-09-21T03:00:00
10,122.94
10,139
10,116.8
10,124.75
1,006.898
2019-09-21T04:00:00
10,124.35
10,126.81
10,081.2
10,093
1,059.739