Datasets:
XAT928
/
dataset_bitcoin_6year

Dataset card Viewer Files Community
Search is not available for this dataset
open_price
float64
3.21k
106k
high_price
float64
3.28k
108k
low_price
float64
3.16k
105k
close_price
float64
3.21k
106k
volume
float64
1.52k
761k
open_time
unknown
13,715.65
13,818.55
12,750
13,380
8,609.915844
"2018-01-01T00:00:00Z"
13,382.16
15,473.49
12,890.02
14,675.11
20,078.092111
"2018-01-02T00:00:00Z"
14,690
15,307.56
14,150
14,919.51
15,905.667639
"2018-01-03T00:00:00Z"
14,919.51
15,280
13,918.04
15,059.54
21,329.649574
"2018-01-04T00:00:00Z"
15,059.56
17,176.24
14,600
16,960.39
23,251.491125
"2018-01-05T00:00:00Z"
16,960.39
17,143.13
16,011.21
17,069.79
18,571.457508
"2018-01-06T00:00:00Z"
17,069.79
17,099.96
15,610
16,150.03
12,493.125558
"2018-01-07T00:00:00Z"
16,218.85
16,322.3
12,812
14,902.54
26,600.609912
"2018-01-08T00:00:00Z"
14,902.54
15,500
14,011.05
14,400
14,315.004253
"2018-01-09T00:00:00Z"
14,401
14,955.66
13,131.31
14,907.09
17,411.001655
"2018-01-10T00:00:00Z"
14,940
14,968.68
11,400
13,238.78
33,554.723751
"2018-01-11T00:00:00Z"
13,238.76
14,109.78
12,500
13,740.01
16,417.162137
"2018-01-12T00:00:00Z"
13,749.95
14,580
13,706.15
14,210
12,221.508528
"2018-01-13T00:00:00Z"
14,210
14,339.5
12,569.2
13,474.99
17,017.894329
"2018-01-14T00:00:00Z"
13,477.98
14,249.99
13,147.79
13,539.93
14,652.094705
"2018-01-15T00:00:00Z"
13,500
13,542.93
9,035
10,900
63,401.169175
"2018-01-16T00:00:00Z"
10,899.99
11,680.99
9,037.94
10,988.79
72,331.796646
"2018-01-17T00:00:00Z"
10,972.59
11,878.82
10,435.33
10,961.97
48,464.434937
"2018-01-18T00:00:00Z"
10,960
11,795
10,360
11,474.98
34,129.375421
"2018-01-19T00:00:00Z"
11,474.98
13,099
11,412.45
12,799.94
28,768.857827
"2018-01-20T00:00:00Z"
12,799.8
12,799.8
10,965
11,530
41,379.773426
"2018-01-21T00:00:00Z"
11,530
11,926.35
9,900.24
10,760.05
43,752.606791
"2018-01-22T00:00:00Z"
10,760.05
11,399
9,905
10,799.18
37,473.922552
"2018-01-23T00:00:00Z"
10,799.14
11,570.48
10,500
11,349.99
27,158.587762
"2018-01-24T00:00:00Z"
11,349.96
11,794.05
10,950.21
11,175.27
20,839.954183
"2018-01-25T00:00:00Z"
11,184.7
11,643
10,311.15
11,089
33,056.87196
"2018-01-26T00:00:00Z"
11,089
11,650
10,842.69
11,491
18,860.768345
"2018-01-27T00:00:00Z"
11,499.98
12,244
11,408
11,879.95
16,887.339524
"2018-01-28T00:00:00Z"
11,879.95
11,975.02
11,139.55
11,251
14,170.377538
"2018-01-29T00:00:00Z"
11,250.11
11,308.42
9,900
10,237.51
25,554.372946
"2018-01-30T00:00:00Z"
10,230
10,425.85
9,700
10,285.1
18,015.956805
"2018-01-31T00:00:00Z"
10,285.1
10,335
8,750.99
9,224.52
33,564.764311
"2018-02-01T00:00:00Z"
9,224.52
9,250
8,010.02
8,873.03
49,971.626975
"2018-02-02T00:00:00Z"
8,873.03
9,473.01
8,229
9,199.96
28,725.000735
"2018-02-03T00:00:00Z"
9,199.96
9,368
7,930
8,184.81
32,014.308449
"2018-02-04T00:00:00Z"
8,179.99
8,382.8
6,625
6,939.99
63,403.182579
"2018-02-05T00:00:00Z"
6,939.63
7,878
6,000.01
7,652.14
100,201.500307
"2018-02-06T00:00:00Z"
7,655.02
8,476
7,150.01
7,599
60,778.460497
"2018-02-07T00:00:00Z"
7,599
7,844
7,572.09
7,784.02
1,521.537318
"2018-02-08T00:00:00Z"
7,789.9
8,738
7,789.9
8,683.92
20,482.910825
"2018-02-09T00:00:00Z"
8,683.93
9,065.78
8,120
8,533.98
49,381.512653
"2018-02-10T00:00:00Z"
8,533.99
8,549
7,726.53
8,063.88
45,025.187952
"2018-02-11T00:00:00Z"
8,063.82
8,989
8,053
8,903
41,987.85049
"2018-02-12T00:00:00Z"
8,903
8,950
8,351
8,539.9
35,454.972956
"2018-02-13T00:00:00Z"
8,535.17
9,489.6
8,533
9,449.99
40,811.952867
"2018-02-14T00:00:00Z"
9,449.98
10,219.5
9,301.5
10,000.09
52,427.596715
"2018-02-15T00:00:00Z"
10,000.89
10,323.37
9,666
10,159.98
38,161.205974
"2018-02-16T00:00:00Z"
10,156.07
11,075.07
10,050
11,039.55
41,882.108407
"2018-02-17T00:00:00Z"
11,039.55
11,274
10,080
10,383.43
61,137.380728
"2018-02-18T00:00:00Z"
10,375.01
11,250
10,270.33
11,153
40,831.417131
"2018-02-19T00:00:00Z"
11,147.11
11,786.01
11,100.59
11,200.99
48,153.354288
"2018-02-20T00:00:00Z"
11,195.07
11,304.03
10,200
10,437.6
68,113.818754
"2018-02-21T00:00:00Z"
10,439.02
10,933.44
9,679
9,811.04
67,060.166483
"2018-02-22T00:00:00Z"
9,815.55
10,435
9,570.19
10,131.04
57,202.70237
"2018-02-23T00:00:00Z"
10,131.04
10,496.97
9,352
9,694.51
40,888.156299
"2018-02-24T00:00:00Z"
9,694.51
9,847
9,274.8
9,590
28,373.517586
"2018-02-25T00:00:00Z"
9,590
10,444.32
9,350
10,324
34,878.292756
"2018-02-26T00:00:00Z"
10,321
10,870
10,121
10,569.04
30,705.385123
"2018-02-27T00:00:00Z"
10,584.33
11,098
10,300
10,326.76
30,800.983782
"2018-02-28T00:00:00Z"
10,325.64
11,060.41
10,240
10,920
25,092.55393
"2018-03-01T00:00:00Z"
10,923.36
11,200
10,770
11,039
23,910.71009
"2018-03-02T00:00:00Z"
11,038.99
11,544
11,015.01
11,464.48
21,287.15328
"2018-03-03T00:00:00Z"
11,464.47
11,565
11,050.02
11,515
17,295.918653
"2018-03-04T00:00:00Z"
11,515
11,710
11,415.01
11,454
15,144.231063
"2018-03-05T00:00:00Z"
11,455
11,455
10,555.48
10,716.48
29,515.572363
"2018-03-06T00:00:00Z"
10,716.48
10,899
9,389.31
9,910
50,647.67108
"2018-03-07T00:00:00Z"
9,910
10,099
9,060
9,271.64
41,109.473226
"2018-03-08T00:00:00Z"
9,267.07
9,410
8,329
9,227
64,112.291407
"2018-03-09T00:00:00Z"
9,230
9,490
8,667.07
8,770.22
37,180.012857
"2018-03-10T00:00:00Z"
8,770.22
9,740
8,450
9,533.57
44,325.973386
"2018-03-11T00:00:00Z"
9,533.57
9,888.88
8,780
9,131.34
42,230.77793
"2018-03-12T00:00:00Z"
9,131.34
9,474
8,823
9,150
40,191.409358
"2018-03-13T00:00:00Z"
9,151.92
9,333.78
7,900.28
8,170
49,708.094108
"2018-03-14T00:00:00Z"
8,184.01
8,430
7,650
8,240.98
52,291.022277
"2018-03-15T00:00:00Z"
8,240.98
8,611.64
7,900
8,260
38,815.409893
"2018-03-16T00:00:00Z"
8,260
8,348.62
7,721.99
7,824.8
33,110.206329
"2018-03-17T00:00:00Z"
7,824.01
8,317.4
7,322
8,189.99
59,488.231711
"2018-03-18T00:00:00Z"
8,189
8,705.23
8,088.4
8,600
55,297.084942
"2018-03-19T00:00:00Z"
8,595.01
9,050
8,280
8,909.98
44,865.105835
"2018-03-20T00:00:00Z"
8,909.96
9,177.01
8,750.6
8,885
39,972.405371
"2018-03-21T00:00:00Z"
8,884.82
9,100
8,465.1
8,722.9
40,617.556809
"2018-03-22T00:00:00Z"
8,720
8,909
8,269
8,898.03
39,991.007666
"2018-03-23T00:00:00Z"
8,898.04
8,999.95
8,491
8,546.86
35,466.609572
"2018-03-24T00:00:00Z"
8,531.25
8,669.85
8,365.77
8,470.15
29,001.769316
"2018-03-25T00:00:00Z"
8,470.14
8,514.89
7,831
8,134.23
44,033.59566
"2018-03-26T00:00:00Z"
8,134.22
8,215.94
7,730
7,795.51
37,427.64805
"2018-03-27T00:00:00Z"
7,795.51
8,109
7,728
7,949.3
26,401.33167
"2018-03-28T00:00:00Z"
7,949.3
7,975
6,941.11
7,090.14
54,620.915125
"2018-03-29T00:00:00Z"
7,090.16
7,292.43
6,600.1
6,840.23
65,306.031976
"2018-03-30T00:00:00Z"
6,840.24
7,223.36
6,777
6,923.91
36,868.539087
"2018-03-31T00:00:00Z"
6,922
7,049.98
6,430
6,813.01
44,071.430463
"2018-04-01T00:00:00Z"
6,813.01
7,125
6,765
7,056
32,123.560072
"2018-04-02T00:00:00Z"
7,063.97
7,520
7,011.01
7,405.21
37,787.331811
"2018-04-03T00:00:00Z"
7,405.21
7,427.52
6,707
6,796.1
42,227.183804
"2018-04-04T00:00:00Z"
6,796.1
6,902
6,566.69
6,770.76
39,029.73146
"2018-04-05T00:00:00Z"
6,770
6,850
6,500
6,601.39
27,455.01192
"2018-04-06T00:00:00Z"
6,601.39
7,070
6,586.28
6,895.8
32,269.578267
"2018-04-07T00:00:00Z"
6,895.81
7,109.13
6,880
7,018
21,427.673165
"2018-04-08T00:00:00Z"
7,011.04
7,185
6,611
6,782.72
34,078.297206
"2018-04-09T00:00:00Z"
6,781.55
6,890
6,656
6,843.9
22,326.728095
"2018-04-10T00:00:00Z"