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
6,839.56
6,990
6,787
6,953.79
23,997.871177
"2018-04-11T00:00:00Z"
6,953.78
8,012.23
6,743.2
7,923
64,861.595987
"2018-04-12T00:00:00Z"
7,922.99
8,233.39
7,732
7,877.41
55,044.523148
"2018-04-13T00:00:00Z"
7,877.48
8,186
7,810
7,999.01
31,621.286357
"2018-04-14T00:00:00Z"
8,004
8,429.54
7,999.02
8,355
27,946.720444
"2018-04-15T00:00:00Z"
8,355.07
8,419
7,867
8,064.92
36,664.069715
"2018-04-16T00:00:00Z"
8,064.92
8,173.7
7,825.4
7,885.02
32,152.603567
"2018-04-17T00:00:00Z"
7,890.96
8,236.43
7,868
8,173
26,969.04457
"2018-04-18T00:00:00Z"
8,173.99
8,296
8,080
8,278
27,113.847464
"2018-04-19T00:00:00Z"
8,273.84
8,930
8,177.09
8,856.98
39,795.337485
"2018-04-20T00:00:00Z"
8,852.12
9,035
8,565
8,915.31
40,872.229909
"2018-04-21T00:00:00Z"
8,915.31
9,020.67
8,727.68
8,787.02
29,458.25348
"2018-04-22T00:00:00Z"
8,785.7
8,985
8,745
8,934.01
25,838.114709
"2018-04-23T00:00:00Z"
8,934
9,731.01
8,922
9,619.99
46,268.790106
"2018-04-24T00:00:00Z"
9,618.96
9,759.82
8,730
8,869.99
81,110.037589
"2018-04-25T00:00:00Z"
8,869.99
9,307.48
8,651.62
9,266
43,300.304245
"2018-04-26T00:00:00Z"
9,267.03
9,395
8,889
8,915.35
37,241.347036
"2018-04-27T00:00:00Z"
8,915.35
9,427.48
8,870
9,348
34,759.62842
"2018-04-28T00:00:00Z"
9,348
9,570.51
9,163.74
9,419
38,149.850035
"2018-04-29T00:00:00Z"
9,417.04
9,458.64
9,124.99
9,246.01
35,002.033875
"2018-04-30T00:00:00Z"
9,246.01
9,248.99
8,800.49
9,071.48
41,018.463633
"2018-05-01T00:00:00Z"
9,071.48
9,268
8,970.2
9,247.84
26,123.543961
"2018-05-02T00:00:00Z"
9,247.81
9,844
9,168.4
9,750
38,768.388288
"2018-05-03T00:00:00Z"
9,750
9,830.04
9,520.85
9,713.99
28,681.588879
"2018-05-04T00:00:00Z"
9,714
10,020
9,682
9,864
24,990.018345
"2018-05-05T00:00:00Z"
9,863.99
9,970
9,417.03
9,659.01
27,690.351559
"2018-05-06T00:00:00Z"
9,661.02
9,689.67
9,181
9,365
33,787.640012
"2018-05-07T00:00:00Z"
9,365
9,475.7
9,060.54
9,187.56
25,533.831889
"2018-05-08T00:00:00Z"
9,178
9,390
8,965
9,310
25,673.524899
"2018-05-09T00:00:00Z"
9,310
9,395.12
8,970
9,002.2
25,055.063718
"2018-05-10T00:00:00Z"
9,002.21
9,016.8
8,341
8,400
48,227.048061
"2018-05-11T00:00:00Z"
8,405.94
8,646.88
8,153
8,465.94
40,241.32081
"2018-05-12T00:00:00Z"
8,475.44
8,763.36
8,298
8,679.71
25,632.869362
"2018-05-13T00:00:00Z"
8,679.71
8,879.99
8,277
8,663.34
37,389.666533
"2018-05-14T00:00:00Z"
8,663.37
8,859.99
8,401.3
8,462
28,126.956136
"2018-05-15T00:00:00Z"
8,462
8,488
8,083.01
8,330
31,130.718908
"2018-05-16T00:00:00Z"
8,330
8,464
7,979
8,041.46
25,439.844799
"2018-05-17T00:00:00Z"
8,038.82
8,273.21
7,911.9
8,239.81
23,476.158251
"2018-05-18T00:00:00Z"
8,238.01
8,390.8
8,095.73
8,233.49
17,193.424276
"2018-05-19T00:00:00Z"
8,233.49
8,609
8,163.9
8,526.98
19,957.057109
"2018-05-20T00:00:00Z"
8,526.97
8,595.31
8,305
8,381.24
21,516.596486
"2018-05-21T00:00:00Z"
8,386.89
8,400.18
7,935.11
7,977.11
23,710.902858
"2018-05-22T00:00:00Z"
7,977.12
8,031.9
7,425
7,501.95
42,910.666774
"2018-05-23T00:00:00Z"
7,501.95
7,730.73
7,266.99
7,575.01
37,845.446595
"2018-05-24T00:00:00Z"
7,578.99
7,649.55
7,308.15
7,457
26,739.95664
"2018-05-25T00:00:00Z"
7,456.99
7,620
7,300
7,333.96
19,464.086071
"2018-05-26T00:00:00Z"
7,334
7,400
7,231.11
7,338.99
18,706.945515
"2018-05-27T00:00:00Z"
7,338.99
7,437
7,058.02
7,099
27,219.438963
"2018-05-28T00:00:00Z"
7,099
7,540
7,032.95
7,461.29
39,407.21183
"2018-05-29T00:00:00Z"
7,467.98
7,569
7,260.5
7,375.96
32,041.583623
"2018-05-30T00:00:00Z"
7,382.07
7,699
7,327.51
7,485.01
30,776.063102
"2018-05-31T00:00:00Z"
7,485.01
7,608.55
7,355.54
7,521.01
28,259.124078
"2018-06-01T00:00:00Z"
7,521.01
7,697.33
7,437
7,640.03
26,720.690219
"2018-06-02T00:00:00Z"
7,636.81
7,786.69
7,600
7,714.26
27,505.158951
"2018-06-03T00:00:00Z"
7,714.26
7,760.52
7,446.5
7,487
32,258.835115
"2018-06-04T00:00:00Z"
7,487
7,679.49
7,358
7,625
31,722.973384
"2018-06-05T00:00:00Z"
7,626.64
7,699
7,467.05
7,658.84
27,229.991898
"2018-06-06T00:00:00Z"
7,658.79
7,765
7,620
7,691.08
25,062.227202
"2018-06-07T00:00:00Z"
7,691.08
7,703.5
7,531
7,603.44
23,396.804671
"2018-06-08T00:00:00Z"
7,603.44
7,683.98
7,450
7,491.73
19,339.885176
"2018-06-09T00:00:00Z"
7,491.73
7,491.73
6,622.81
6,764.99
52,342.020032
"2018-06-10T00:00:00Z"
6,765
6,922
6,610
6,872
34,552.162303
"2018-06-11T00:00:00Z"
6,872
6,890.51
6,435
6,530
36,722.211191
"2018-06-12T00:00:00Z"
6,530
6,627.6
6,118.68
6,292.78
46,185.5181
"2018-06-13T00:00:00Z"
6,292.78
6,720
6,260
6,635.98
44,478.130837
"2018-06-14T00:00:00Z"
6,638.67
6,666.66
6,362.31
6,388.9
30,018.329905
"2018-06-15T00:00:00Z"
6,380.01
6,560
6,320.86
6,483.98
22,277.241147
"2018-06-16T00:00:00Z"
6,482.5
6,589.03
6,422
6,449.61
19,847.247688
"2018-06-17T00:00:00Z"
6,444.06
6,794.38
6,380
6,712.46
31,821.434995
"2018-06-18T00:00:00Z"
6,711.39
6,841.74
6,653
6,741.21
24,311.421143
"2018-06-19T00:00:00Z"
6,740
6,817.23
6,551.81
6,761.51
26,359.752452
"2018-06-20T00:00:00Z"
6,763.21
6,795
6,672.57
6,718.84
25,428.854048
"2018-06-21T00:00:00Z"
6,717.69
6,733.97
5,918.94
6,045
52,157.370833
"2018-06-22T00:00:00Z"
6,045.92
6,260
6,008.48
6,149.98
26,622.788589
"2018-06-23T00:00:00Z"
6,149.98
6,259.8
5,750
6,136.97
47,445.998955
"2018-06-24T00:00:00Z"
6,137.95
6,350
6,061.97
6,252
39,164.515306
"2018-06-25T00:00:00Z"
6,252
6,272.54
6,035
6,070.78
19,377.240484
"2018-06-26T00:00:00Z"
6,065.89
6,190.43
5,971
6,133.73
19,225.671098
"2018-06-27T00:00:00Z"
6,134.73
6,173.01
5,827
5,853.98
30,585.266026
"2018-06-28T00:00:00Z"
5,851.01
6,300
5,780
6,197.92
33,911.287278
"2018-06-29T00:00:00Z"
6,197.92
6,528.99
6,186.03
6,390.07
37,919.61284
"2018-06-30T00:00:00Z"
6,391.08
6,441.06
6,251
6,356.81
27,562.965974
"2018-07-01T00:00:00Z"
6,360.82
6,685
6,271.62
6,615.29
36,230.452264
"2018-07-02T00:00:00Z"
6,615.29
6,679.35
6,463.01
6,513.86
38,657.781691
"2018-07-03T00:00:00Z"
6,511.01
6,784.92
6,441.11
6,586.98
23,571.892777
"2018-07-04T00:00:00Z"
6,585.53
6,712
6,453.33
6,529.2
35,071.972898
"2018-07-05T00:00:00Z"
6,529.2
6,648.54
6,425
6,609.78
29,397.094748
"2018-07-06T00:00:00Z"
6,609.79
6,818.16
6,508.88
6,756.98
23,973.876886
"2018-07-07T00:00:00Z"
6,753.48
6,780
6,667.44
6,712.1
24,622.947794
"2018-07-08T00:00:00Z"
6,712.1
6,802.06
6,612.24
6,662.12
26,732.40655
"2018-07-09T00:00:00Z"
6,662.78
6,681
6,263
6,296.91
38,560.672702
"2018-07-10T00:00:00Z"
6,296.91
6,406
6,278.99
6,378.07
28,715.498487
"2018-07-11T00:00:00Z"
6,378.07
6,380.28
6,070
6,250.57
31,306.663348
"2018-07-12T00:00:00Z"
6,251.4
6,350
6,110
6,214.57
26,375.325286
"2018-07-13T00:00:00Z"
6,214.57
6,335
6,178
6,251.99
17,783.071999
"2018-07-14T00:00:00Z"
6,250.9
6,395
6,225.4
6,353.01
22,979.211508
"2018-07-15T00:00:00Z"
6,354.15
6,747.3
6,330.4
6,723.35
36,204.87708
"2018-07-16T00:00:00Z"
6,723.33
7,468.99
6,652.04
7,317.44
52,105.423459
"2018-07-17T00:00:00Z"
7,317.44
7,588.08
7,225.38
7,381.9
59,487.64345
"2018-07-18T00:00:00Z"
7,381.88
7,576.28
7,270
7,466.21
41,218.256437
"2018-07-19T00:00:00Z"