Datasets:
Dataset Viewer
Search is not available for this dataset
timestamp
int64 1.39B
1.74B
| open
int64 2.22M
1.77B
| high
int64 2.24M
1.78B
| low
int64 2.01M
1.76B
| close
int64 2.22M
1.77B
| volume
float64 0
690
| date
timestamp[ns]date 2014-03-11 00:00:00
2025-03-11 00:00:00
|
|---|---|---|---|---|---|---|
1,394,470,800 | 7,120,000 | 7,131,000 | 7,098,000 | 7,098,000 | 0.0805 | 2014-03-11T00:00:00 |
1,394,474,400 | 7,098,000 | 7,098,000 | 7,056,000 | 7,078,000 | 0.124 | 2014-03-11T01:00:00 |
1,394,478,000 | 7,076,000 | 7,080,000 | 7,042,000 | 7,042,000 | 0.073 | 2014-03-11T02:00:00 |
1,394,481,600 | 7,040,000 | 7,063,000 | 7,007,000 | 7,024,000 | 0.157 | 2014-03-11T03:00:00 |
1,394,485,200 | 7,051,000 | 7,134,000 | 7,007,000 | 7,059,000 | 2.23368 | 2014-03-11T04:00:00 |
1,394,488,800 | 7,057,000 | 7,090,000 | 7,007,000 | 7,007,000 | 0.189648 | 2014-03-11T05:00:00 |
1,394,492,400 | 7,007,000 | 7,089,000 | 7,007,000 | 7,089,000 | 0.129872 | 2014-03-11T06:00:00 |
1,394,496,000 | 7,089,000 | 7,145,000 | 7,007,000 | 7,131,000 | 0.098446 | 2014-03-11T07:00:00 |
1,394,499,600 | 7,136,000 | 7,145,000 | 7,007,000 | 7,011,000 | 2.470056 | 2014-03-11T08:00:00 |
1,394,503,200 | 7,133,000 | 7,550,000 | 7,020,000 | 7,020,000 | 3.636361 | 2014-03-11T09:00:00 |
1,394,506,800 | 7,450,000 | 7,450,000 | 7,021,000 | 7,141,000 | 0.100178 | 2014-03-11T10:00:00 |
1,394,510,400 | 7,141,000 | 7,150,000 | 7,025,000 | 7,150,000 | 0.813221 | 2014-03-11T11:00:00 |
1,394,514,000 | 7,150,000 | 7,289,000 | 7,060,000 | 7,131,000 | 0.612436 | 2014-03-11T12:00:00 |
1,394,517,600 | 7,100,000 | 7,283,000 | 7,080,000 | 7,283,000 | 0.493768 | 2014-03-11T13:00:00 |
1,394,521,200 | 7,150,000 | 7,283,000 | 7,000,000 | 7,097,000 | 1.768363 | 2014-03-11T14:00:00 |
1,394,524,800 | 7,016,000 | 7,300,000 | 7,016,000 | 7,189,000 | 0.286369 | 2014-03-11T15:00:00 |
1,394,528,400 | 7,186,000 | 7,186,000 | 7,016,000 | 7,016,000 | 0.236149 | 2014-03-11T16:00:00 |
1,394,532,000 | 7,016,000 | 7,200,000 | 7,016,000 | 7,160,000 | 1.165784 | 2014-03-11T17:00:00 |
1,394,535,600 | 7,160,000 | 7,288,000 | 7,149,000 | 7,172,000 | 0.235373 | 2014-03-11T18:00:00 |
1,394,539,200 | 7,171,000 | 7,280,000 | 7,055,000 | 7,177,000 | 0.203772 | 2014-03-11T19:00:00 |
1,394,542,800 | 7,177,000 | 7,285,000 | 7,108,000 | 7,113,000 | 0.062783 | 2014-03-11T20:00:00 |
1,394,546,400 | 7,128,000 | 7,283,000 | 7,090,000 | 7,283,000 | 0.154988 | 2014-03-11T21:00:00 |
1,394,550,000 | 7,283,000 | 7,284,000 | 7,074,000 | 7,074,000 | 1.954005 | 2014-03-11T22:00:00 |
1,394,553,600 | 7,097,000 | 7,097,000 | 7,074,000 | 7,095,000 | 0.112 | 2014-03-11T23:00:00 |
1,394,557,200 | 7,095,000 | 7,095,000 | 7,060,000 | 7,086,000 | 0.1255 | 2014-03-12T00:00:00 |
1,394,560,800 | 7,097,000 | 7,122,000 | 7,060,000 | 7,116,000 | 0.124361 | 2014-03-12T01:00:00 |
1,394,564,400 | 7,111,000 | 7,149,000 | 7,087,000 | 7,137,000 | 0.111 | 2014-03-12T02:00:00 |
1,394,568,000 | 7,136,000 | 7,143,000 | 7,112,000 | 7,131,000 | 0.147 | 2014-03-12T03:00:00 |
1,394,571,600 | 7,120,000 | 7,206,000 | 7,120,000 | 7,199,000 | 0.094026 | 2014-03-12T04:00:00 |
1,394,575,200 | 7,188,000 | 7,282,000 | 7,065,000 | 7,211,000 | 0.164492 | 2014-03-12T05:00:00 |
1,394,578,800 | 7,211,000 | 7,223,000 | 7,150,000 | 7,177,000 | 0.148277 | 2014-03-12T06:00:00 |
1,394,582,400 | 7,166,000 | 7,166,000 | 7,060,000 | 7,150,000 | 0.113971 | 2014-03-12T07:00:00 |
1,394,586,000 | 7,150,000 | 7,500,000 | 7,075,000 | 7,266,000 | 3.366153 | 2014-03-12T08:00:00 |
1,394,589,600 | 7,246,000 | 7,291,000 | 7,081,000 | 7,200,000 | 2.625444 | 2014-03-12T09:00:00 |
1,394,593,200 | 7,200,000 | 7,200,000 | 7,082,000 | 7,150,000 | 0.145756 | 2014-03-12T10:00:00 |
1,394,596,800 | 7,150,000 | 7,246,000 | 7,081,000 | 7,200,000 | 0.1576 | 2014-03-12T11:00:00 |
1,394,600,400 | 7,200,000 | 7,300,000 | 7,200,000 | 7,300,000 | 0.224656 | 2014-03-12T12:00:00 |
1,394,604,000 | 7,223,000 | 7,223,000 | 7,100,000 | 7,211,000 | 0.106992 | 2014-03-12T13:00:00 |
1,394,607,600 | 7,250,000 | 7,250,000 | 7,165,000 | 7,165,000 | 0.197926 | 2014-03-12T14:00:00 |
1,394,611,200 | 7,195,000 | 7,235,000 | 7,100,000 | 7,175,000 | 2.003085 | 2014-03-12T15:00:00 |
1,394,614,800 | 7,175,000 | 7,186,000 | 7,142,000 | 7,186,000 | 0.121723 | 2014-03-12T16:00:00 |
1,394,618,400 | 7,132,000 | 7,200,000 | 7,121,000 | 7,198,000 | 0.119273 | 2014-03-12T17:00:00 |
1,394,622,000 | 7,197,000 | 7,233,000 | 7,177,000 | 7,179,000 | 0.176877 | 2014-03-12T18:00:00 |
1,394,625,600 | 7,121,000 | 7,250,000 | 7,100,000 | 7,189,000 | 2.803841 | 2014-03-12T19:00:00 |
1,394,629,200 | 7,189,000 | 7,189,000 | 7,172,000 | 7,187,000 | 0.102 | 2014-03-12T20:00:00 |
1,394,632,800 | 7,189,000 | 7,200,000 | 7,100,000 | 7,200,000 | 0.152512 | 2014-03-12T21:00:00 |
1,394,636,400 | 7,200,000 | 7,200,000 | 7,200,000 | 7,200,000 | 0.12702 | 2014-03-12T22:00:00 |
1,394,640,000 | 7,200,000 | 7,211,000 | 7,160,000 | 7,211,000 | 0.103388 | 2014-03-12T23:00:00 |
1,394,643,600 | 7,211,000 | 7,249,000 | 7,194,000 | 7,222,000 | 0.094045 | 2014-03-13T00:00:00 |
1,394,647,200 | 7,200,000 | 7,250,000 | 7,194,000 | 7,211,000 | 0.175404 | 2014-03-13T01:00:00 |
1,394,650,800 | 7,200,000 | 7,250,000 | 7,180,000 | 7,180,000 | 0.045664 | 2014-03-13T02:00:00 |
1,394,654,400 | 7,236,000 | 7,250,000 | 7,180,000 | 7,229,000 | 0.128023 | 2014-03-13T03:00:00 |
1,394,658,000 | 7,180,000 | 7,250,000 | 7,175,000 | 7,200,000 | 0.111146 | 2014-03-13T04:00:00 |
1,394,661,600 | 7,199,000 | 7,199,000 | 7,184,000 | 7,187,000 | 0.076 | 2014-03-13T05:00:00 |
1,394,665,200 | 7,250,000 | 7,410,000 | 7,188,000 | 7,200,000 | 0.622481 | 2014-03-13T06:00:00 |
1,394,668,800 | 7,200,000 | 7,200,000 | 7,110,000 | 7,187,000 | 0.5117 | 2014-03-13T07:00:00 |
1,394,672,400 | 7,187,000 | 7,400,000 | 7,110,000 | 7,187,000 | 0.179556 | 2014-03-13T08:00:00 |
1,394,676,000 | 7,188,000 | 7,398,000 | 7,183,000 | 7,398,000 | 0.162459 | 2014-03-13T09:00:00 |
1,394,679,600 | 7,186,000 | 7,398,000 | 7,160,000 | 7,169,000 | 3.183764 | 2014-03-13T10:00:00 |
1,394,683,200 | 7,177,000 | 7,390,000 | 7,166,000 | 7,177,000 | 0.124202 | 2014-03-13T11:00:00 |
1,394,686,800 | 7,177,000 | 7,389,000 | 7,166,000 | 7,166,000 | 0.118019 | 2014-03-13T12:00:00 |
1,394,690,400 | 7,187,000 | 7,389,000 | 7,166,000 | 7,200,000 | 0.079191 | 2014-03-13T13:00:00 |
1,394,694,000 | 7,193,000 | 7,389,000 | 7,166,000 | 7,200,000 | 0.097251 | 2014-03-13T14:00:00 |
1,394,697,600 | 7,200,000 | 7,350,000 | 7,183,000 | 7,250,000 | 2.303431 | 2014-03-13T15:00:00 |
1,394,701,200 | 7,250,000 | 7,390,000 | 7,246,000 | 7,255,000 | 2.58947 | 2014-03-13T16:00:00 |
1,394,704,800 | 7,290,000 | 7,410,000 | 7,290,000 | 7,410,000 | 2.022177 | 2014-03-13T17:00:00 |
1,394,708,400 | 7,410,000 | 7,410,000 | 7,255,000 | 7,299,000 | 0.065105 | 2014-03-13T18:00:00 |
1,394,712,000 | 7,299,000 | 7,399,000 | 7,250,000 | 7,250,000 | 0.690794 | 2014-03-13T19:00:00 |
1,394,715,600 | 7,210,000 | 7,285,000 | 7,150,000 | 7,285,000 | 0.343504 | 2014-03-13T20:00:00 |
1,394,719,200 | 7,285,000 | 7,285,000 | 7,285,000 | 7,285,000 | 0.001359 | 2014-03-13T21:00:00 |
1,394,722,800 | 7,152,000 | 7,285,000 | 7,151,000 | 7,285,000 | 0.053778 | 2014-03-13T22:00:00 |
1,394,726,400 | 7,170,000 | 7,170,000 | 7,151,000 | 7,151,000 | 0.223817 | 2014-03-13T23:00:00 |
1,394,730,000 | 7,151,000 | 7,151,000 | 7,151,000 | 7,151,000 | 0.4647 | 2014-03-14T00:00:00 |
1,394,733,600 | 7,151,000 | 7,151,000 | 7,151,000 | 7,151,000 | 0 | 2014-03-14T01:00:00 |
1,394,737,200 | 7,285,000 | 7,285,000 | 7,150,000 | 7,150,000 | 0.101978 | 2014-03-14T02:00:00 |
1,394,740,800 | 7,285,000 | 7,285,000 | 7,285,000 | 7,285,000 | 0.00381 | 2014-03-14T03:00:00 |
1,394,744,400 | 7,285,000 | 7,285,000 | 7,285,000 | 7,285,000 | 0 | 2014-03-14T04:00:00 |
1,394,748,000 | 7,150,000 | 7,150,000 | 7,150,000 | 7,150,000 | 0.074419 | 2014-03-14T05:00:00 |
1,394,751,600 | 7,150,000 | 7,150,000 | 7,150,000 | 7,150,000 | 0 | 2014-03-14T06:00:00 |
1,394,755,200 | 7,150,000 | 7,150,000 | 7,150,000 | 7,150,000 | 0.036 | 2014-03-14T07:00:00 |
1,394,758,800 | 7,150,000 | 7,280,000 | 7,100,000 | 7,280,000 | 0.190609 | 2014-03-14T08:00:00 |
1,394,762,400 | 7,100,000 | 7,200,000 | 7,100,000 | 7,200,000 | 0.059447 | 2014-03-14T09:00:00 |
1,394,766,000 | 7,278,000 | 7,278,000 | 7,106,000 | 7,106,000 | 0.267542 | 2014-03-14T10:00:00 |
1,394,769,600 | 7,250,000 | 7,250,000 | 7,107,000 | 7,107,000 | 0.129391 | 2014-03-14T11:00:00 |
1,394,773,200 | 7,200,000 | 7,280,000 | 7,200,000 | 7,280,000 | 2.405098 | 2014-03-14T12:00:00 |
1,394,776,800 | 7,280,000 | 7,375,000 | 7,108,000 | 7,375,000 | 2.736157 | 2014-03-14T13:00:00 |
1,394,780,400 | 7,150,000 | 7,350,000 | 7,110,000 | 7,111,000 | 0.332425 | 2014-03-14T14:00:00 |
1,394,784,000 | 7,200,000 | 7,380,000 | 7,112,000 | 7,250,000 | 0.166543 | 2014-03-14T15:00:00 |
1,394,787,600 | 7,300,000 | 7,400,000 | 7,106,000 | 7,106,000 | 0.884614 | 2014-03-14T16:00:00 |
1,394,791,200 | 7,107,000 | 7,390,000 | 7,106,000 | 7,390,000 | 1.192577 | 2014-03-14T17:00:00 |
1,394,794,800 | 7,380,000 | 7,380,000 | 7,150,000 | 7,150,000 | 0.01013 | 2014-03-14T18:00:00 |
1,394,798,400 | 7,150,000 | 7,150,000 | 7,100,000 | 7,150,000 | 0.081094 | 2014-03-14T19:00:00 |
1,394,802,000 | 7,150,000 | 7,150,000 | 7,130,000 | 7,150,000 | 0.139512 | 2014-03-14T20:00:00 |
1,394,805,600 | 7,150,000 | 7,150,000 | 7,150,000 | 7,150,000 | 0 | 2014-03-14T21:00:00 |
1,394,809,200 | 7,160,000 | 7,160,000 | 7,100,000 | 7,130,000 | 1.991449 | 2014-03-14T22:00:00 |
1,394,812,800 | 7,150,000 | 7,280,000 | 7,150,000 | 7,280,000 | 0.021282 | 2014-03-14T23:00:00 |
1,394,816,400 | 7,150,000 | 7,150,000 | 7,130,000 | 7,130,000 | 0.261885 | 2014-03-15T00:00:00 |
1,394,820,000 | 7,135,000 | 7,135,000 | 7,130,000 | 7,130,000 | 0.002135 | 2014-03-15T01:00:00 |
1,394,823,600 | 7,120,000 | 7,150,000 | 7,120,000 | 7,130,000 | 0.006532 | 2014-03-15T02:00:00 |
1,394,827,200 | 7,150,000 | 7,150,000 | 7,130,000 | 7,130,000 | 0.016043 | 2014-03-15T03:00:00 |
End of preview. Expand
in Data Studio
BTC/IDR Historical OCHLV Dataset (March-2014 to 2025)
This dataset is designed to provide 1H resolution historical data on Bitcoin/Indonesian Rupiah prices from 11th March 2014 to 11th March 2025. The dataset may or may not be updated to cover older/newer data in the future.
Disclaimer
This dataset is provided for educational and research purposes only. It is not intended as financial advice. The author do not guarantee the accuracy, completeness, or reliability of the information. Please conduct your own research and consult with a financial advisor before making any investment decisions.
Dataset Description
This dataset contains historical prices from 11/03/2014 to 11/03/2025 and includes the following columns:
- date: The date and time index converted to Asia/Jakarta timezone (UTC+7) from the Unix timestamps. This serves as the DataFrame index for time-series analysis;
- timestamp: The Unix timestamp (seconds since epoch) before conversion to datetime;
- open: The opening price at the given timestamp;
- high: The highest price during the period;
- low: The lowest price during the period;
- close: The closing price at the given timestamp;
- volume: The trading volume during the period.
Usage
This dataset can be used for researching, developing, and testing various techniques for analysis, forecast, and risk modelling of financial data.
Donate
If you find this dataset useful, please consider donating to support continued development.
- Downloads last month
- 13