Date stringdate 2015-02-19 00:00:00 2024-12-30 00:00:00 | open float64 210 106k | high float64 224 108k | low float64 200 105k | close float64 210 106k | volume int64 10.6M 351B | return float64 -0.37 0.25 | rsi float64 9.92 94.3 | stoch_rsi_d float64 0 1 | macd float64 -5,053.27 7.05k |
|---|---|---|---|---|---|---|---|---|---|
2017-11-15 | 6,634.759766 | 7,342.25 | 6,634.759766 | 7,315.540039 | 4,200,880,128 | 0.076023 | 62.013461 | 0.198294 | 288.353387 |
2017-11-16 | 7,323.240234 | 7,967.379883 | 7,176.580078 | 7,871.689941 | 5,123,809,792 | -0.020669 | 67.036464 | 0.324693 | 356.340175 |
2017-11-17 | 7,853.569824 | 8,004.589844 | 7,561.089844 | 7,708.990234 | 4,651,670,016 | 0.010528 | 64.355453 | 0.450998 | 392.566425 |
2017-11-18 | 7,697.209961 | 7,884.990234 | 7,463.439941 | 7,790.149902 | 3,667,190,016 | 0.031622 | 65.105152 | 0.532259 | 422.9494 |
2017-11-19 | 7,766.029785 | 8,101.910156 | 7,694.100098 | 8,036.490234 | 3,149,319,936 | 0.020426 | 67.349855 | 0.589475 | 461.584869 |
2017-11-20 | 8,039.069824 | 8,336.860352 | 7,949.359863 | 8,200.639648 | 3,488,450,048 | -0.015777 | 68.790551 | 0.646894 | 499.689137 |
2017-11-21 | 8,205.740234 | 8,348.660156 | 7,762.709961 | 8,071.259766 | 4,277,609,984 | 0.022585 | 66.30708 | 0.714534 | 513.527543 |
2017-11-22 | 8,077.950195 | 8,302.259766 | 8,075.470215 | 8,253.549805 | 3,633,530,112 | -0.026023 | 68.05688 | 0.785902 | 533.059088 |
2017-11-23 | 8,232.379883 | 8,267.400391 | 8,038.77002 | 8,038.77002 | 4,225,179,904 | 0.026735 | 63.849402 | 0.823787 | 525.153404 |
2017-11-24 | 8,074.02002 | 8,374.160156 | 7,940.930176 | 8,253.69043 | 5,058,610,176 | 0.06509 | 66.107401 | 0.858671 | 530.119485 |
2017-11-25 | 8,241.709961 | 8,790.919922 | 8,191.149902 | 8,790.919922 | 4,342,060,032 | 0.061385 | 70.98588 | 0.875588 | 570.824956 |
2017-11-26 | 8,789.040039 | 9,522.929688 | 8,775.589844 | 9,330.549805 | 5,475,579,904 | 0.05228 | 74.894857 | 0.91717 | 639.258977 |
2017-11-27 | 9,352.719727 | 9,818.349609 | 9,352.719727 | 9,818.349609 | 5,653,320,192 | 0.02449 | 77.80574 | 0.95426 | 724.503178 |
2017-11-28 | 9,823.429688 | 10,125.700195 | 9,736.299805 | 10,058.799805 | 6,348,819,968 | -0.016919 | 79.092597 | 0.988093 | 802.21471 |
2017-11-29 | 10,077.400391 | 11,517.400391 | 9,601.030273 | 9,888.610352 | 11,568,799,744 | 0.034888 | 75.744981 | 0.975598 | 840.3814 |
2017-11-30 | 9,906.790039 | 10,801 | 9,202.049805 | 10,233.599609 | 8,310,689,792 | 0.072506 | 77.796514 | 0.941749 | 888.227591 |
2017-12-01 | 10,198.599609 | 11,046.700195 | 9,694.650391 | 10,975.599609 | 6,783,119,872 | 0.00902 | 81.433839 | 0.907901 | 974.782555 |
2017-12-02 | 10,978.299805 | 11,320.200195 | 10,905.099609 | 11,074.599609 | 5,138,500,096 | 0.022448 | 81.860807 | 0.922855 | 1,039.385075 |
2017-12-03 | 11,082.700195 | 11,858.700195 | 10,862 | 11,323.200195 | 6,608,309,760 | 0.029497 | 82.922845 | 0.956704 | 1,097.986128 |
2017-12-04 | 11,315.400391 | 11,657.200195 | 11,081.799805 | 11,657.200195 | 6,132,409,856 | 0.022261 | 84.256524 | 0.990553 | 1,158.029845 |
2017-12-05 | 11,685.700195 | 12,032 | 11,604.599609 | 11,916.700195 | 6,895,260,160 | 0.199283 | 85.22218 | 1 | 1,212.576577 |
2017-12-06 | 11,923.400391 | 14,369.099609 | 11,923.400391 | 14,291.5 | 12,656,300,032 | 0.252472 | 90.789762 | 1 | 1,430.936804 |
2017-12-07 | 14,266.099609 | 17,899.699219 | 14,057.299805 | 17,899.699219 | 17,950,699,520 | -0.07432 | 94.302215 | 1 | 1,873.543337 |
2017-12-08 | 17,802.900391 | 18,353.400391 | 14,336.900391 | 16,569.400391 | 21,135,998,976 | -0.083962 | 81.900801 | 0.940903 | 2,092.843212 |
2017-12-09 | 16,523.300781 | 16,783 | 13,674.900391 | 15,178.200195 | 13,911,300,096 | 0.018263 | 71.335538 | 0.770694 | 2,129.830355 |
2017-12-10 | 15,168.400391 | 15,850.599609 | 13,226.599609 | 15,455.400391 | 13,433,299,968 | 0.09585 | 72.107625 | 0.49311 | 2,156.650152 |
2017-12-11 | 15,427.400391 | 17,513.900391 | 15,404.799805 | 16,936.800781 | 12,153,900,032 | 0.028258 | 75.851163 | 0.244455 | 2,271.259993 |
2017-12-12 | 16,919.800781 | 17,781.800781 | 16,571.599609 | 17,415.400391 | 14,603,799,552 | -0.057834 | 76.928514 | 0.133971 | 2,373.34961 |
2017-12-13 | 17,500 | 17,653.099609 | 16,039.700195 | 16,408.199219 | 12,976,900,096 | 0.009495 | 69.864584 | 0.127126 | 2,345.941101 |
2017-12-14 | 16,384.599609 | 17,085.800781 | 16,185.900391 | 16,564 | 13,777,399,808 | 0.068999 | 70.318611 | 0.130667 | 2,310.161378 |
2017-12-15 | 16,601.300781 | 18,154.099609 | 16,601.300781 | 17,706.900391 | 14,309,999,616 | 0.101119 | 73.4756 | 0.09651 | 2,346.973748 |
2017-12-16 | 17,760.300781 | 19,716.699219 | 17,515.300781 | 19,497.400391 | 12,740,599,808 | -0.01829 | 77.511182 | 0.100855 | 2,491.901118 |
2017-12-17 | 19,475.800781 | 20,089 | 18,974.099609 | 19,140.800781 | 13,314,599,936 | -0.00139 | 75.061722 | 0.146547 | 2,548.603776 |
2017-12-18 | 19,106.400391 | 19,371 | 18,355.900391 | 19,114.199219 | 14,839,499,776 | -0.069974 | 74.871643 | 0.209227 | 2,561.862956 |
2017-12-19 | 19,118.300781 | 19,177.800781 | 17,275.400391 | 17,776.699219 | 16,894,499,840 | -0.06481 | 65.843471 | 0.202373 | 2,436.361026 |
2017-12-20 | 17,760.300781 | 17,934.699219 | 16,077.700195 | 16,624.599609 | 22,149,699,584 | -0.049427 | 59.219366 | 0.150324 | 2,218.363124 |
2017-12-21 | 16,642.400391 | 17,567.699219 | 15,342.700195 | 15,802.900391 | 16,516,599,808 | -0.12473 | 54.971603 | 0.069161 | 1,956.737899 |
2017-12-22 | 15,898 | 15,943.400391 | 11,833 | 13,831.799805 | 22,197,999,616 | 0.062711 | 46.377767 | 0.022766 | 1,572.223071 |
2017-12-23 | 13,948.700195 | 15,603.200195 | 13,828.799805 | 14,699.200195 | 13,086,000,128 | -0.052615 | 50.07647 | 0.0132 | 1,322.242275 |
2017-12-24 | 14,608.200195 | 14,626 | 12,747.700195 | 13,925.799805 | 11,572,299,776 | 0.007238 | 46.965788 | 0.028499 | 1,049.62433 |
2017-12-25 | 13,995.900391 | 14,593 | 13,448.900391 | 14,026.599609 | 10,664,699,904 | 0.147805 | 47.424191 | 0.047532 | 832.114251 |
2017-12-26 | 14,036.599609 | 16,461.199219 | 14,028.900391 | 16,099.799805 | 13,454,300,160 | -0.01623 | 55.872459 | 0.074051 | 817.60108 |
2017-12-27 | 16,163.5 | 16,930.900391 | 15,114.299805 | 15,838.5 | 12,487,600,128 | -0.077785 | 54.679868 | 0.126001 | 776.068541 |
2017-12-28 | 15,864.099609 | 15,888.400391 | 13,937.299805 | 14,606.5 | 12,336,499,712 | 0.003403 | 49.33313 | 0.181029 | 636.405515 |
2017-12-29 | 14,695.799805 | 15,279 | 14,307 | 14,656.200195 | 13,025,500,160 | -0.116265 | 49.547457 | 0.192799 | 523.695119 |
2017-12-30 | 14,681.900391 | 14,681.900391 | 12,350.099609 | 12,952.200195 | 14,452,599,808 | 0.092973 | 42.854139 | 0.14741 | 293.489594 |
2017-12-31 | 12,897.700195 | 14,377.400391 | 12,755.599609 | 14,156.400391 | 12,136,299,520 | -0.035263 | 48.181573 | 0.103148 | 205.846083 |
2018-01-01 | 14,112.200195 | 14,112.200195 | 13,154.700195 | 13,657.200195 | 10,291,200,000 | 0.097011 | 46.256417 | 0.086591 | 95.011453 |
2018-01-02 | 13,625 | 15,444.599609 | 13,163.599609 | 14,982.099609 | 16,846,600,192 | 0.014611 | 51.765003 | 0.160163 | 112.782434 |
2018-01-03 | 14,978.200195 | 15,572.799805 | 14,844.5 | 15,201 | 16,871,900,160 | 0.026196 | 52.628926 | 0.290735 | 142.882437 |
2018-01-04 | 15,270.700195 | 15,739.700195 | 14,522.200195 | 15,599.200195 | 21,783,199,744 | 0.117333 | 54.234716 | 0.496864 | 196.602028 |
2018-01-05 | 15,477.200195 | 17,705.199219 | 15,202.799805 | 17,429.5 | 23,840,899,072 | 0.005594 | 60.810539 | 0.693104 | 382.45637 |
2018-01-06 | 17,462.099609 | 17,712.400391 | 16,764.599609 | 17,527 | 18,314,600,448 | -0.059873 | 61.130933 | 0.852088 | 531.488047 |
2018-01-07 | 17,527.300781 | 17,579.599609 | 16,087.700195 | 16,477.599609 | 15,866,000,384 | -0.07935 | 55.839441 | 0.912191 | 558.481061 |
2018-01-08 | 16,476.199219 | 16,537.900391 | 14,208.200195 | 15,170.099609 | 18,413,899,776 | -0.037884 | 50.028819 | 0.85419 | 468.962983 |
2018-01-09 | 15,123.700195 | 15,497.5 | 14,424 | 14,595.400391 | 16,659,999,744 | 0.025892 | 47.680249 | 0.686735 | 347.638478 |
2018-01-10 | 14,588.5 | 14,973.299805 | 13,691.200195 | 14,973.299805 | 18,500,800,512 | -0.104686 | 49.363569 | 0.4981 | 278.767796 |
2018-01-11 | 14,968.200195 | 15,018.799805 | 13,105.900391 | 13,405.799805 | 16,534,099,968 | 0.042877 | 43.160538 | 0.335205 | 96.589708 |
2018-01-12 | 13,453.900391 | 14,229.900391 | 13,158.099609 | 13,980.599609 | 12,065,699,840 | 0.027152 | 45.847784 | 0.242941 | -1.390173 |
2018-01-13 | 13,952.400391 | 14,659.5 | 13,952.400391 | 14,360.200195 | 12,763,599,872 | -0.04096 | 47.609378 | 0.17798 | -47.857667 |
2018-01-14 | 14,370.799805 | 14,511.799805 | 13,268 | 13,772 | 11,084,099,584 | 0.003471 | 45.158016 | 0.165262 | -130.640389 |
2018-01-15 | 13,767.299805 | 14,445.5 | 13,641.700195 | 13,819.799805 | 12,750,799,872 | -0.168548 | 45.404031 | 0.159356 | -190.196778 |
2018-01-16 | 13,836.099609 | 13,843.099609 | 10,194.900391 | 11,490.5 | 18,853,799,936 | -0.026274 | 36.752082 | 0.138008 | -420.503372 |
2018-01-17 | 11,431.099609 | 11,678 | 9,402.290039 | 11,188.599609 | 18,830,600,192 | 0.025589 | 35.79989 | 0.093823 | -620.234172 |
2018-01-18 | 11,198.799805 | 12,107.299805 | 10,942.5 | 11,474.900391 | 15,020,399,616 | 0.011547 | 37.45482 | 0.047353 | -746.811412 |
2018-01-19 | 11,429.799805 | 11,992.799805 | 11,172.099609 | 11,607.400391 | 10,740,400,128 | 0.111291 | 38.248183 | 0.039129 | -826.901143 |
2018-01-20 | 11,656.200195 | 13,103 | 11,656.200195 | 12,899.200195 | 11,801,700,352 | -0.100712 | 45.505771 | 0.097071 | -777.176576 |
2018-01-21 | 12,889.200195 | 12,895.900391 | 11,288.200195 | 11,600.099609 | 9,935,179,776 | -0.057646 | 40.367608 | 0.190034 | -832.993824 |
2018-01-22 | 11,633.099609 | 11,966.400391 | 10,240.200195 | 10,931.400391 | 10,537,400,320 | -0.005763 | 37.989778 | 0.279459 | -920.576006 |
2018-01-23 | 10,944.5 | 11,377.599609 | 10,129.700195 | 10,868.400391 | 9,660,609,536 | 0.045177 | 37.764083 | 0.277343 | -983.729271 |
2018-01-24 | 10,903.400391 | 11,501.400391 | 10,639.799805 | 11,359.400391 | 9,940,989,952 | -0.008803 | 40.719975 | 0.257441 | -982.829644 |
2018-01-25 | 11,421.700195 | 11,785.700195 | 11,057.400391 | 11,259.400391 | 8,873,169,920 | -0.007816 | 40.30016 | 0.254742 | -978.901678 |
2018-01-26 | 11,256 | 11,656.700195 | 10,470.299805 | 11,171.400391 | 9,746,199,552 | 0.024106 | 39.910217 | 0.312349 | -971.688581 |
2018-01-27 | 11,174.900391 | 11,614.900391 | 10,989.200195 | 11,440.700195 | 7,583,269,888 | 0.030208 | 41.767168 | 0.381354 | -933.481314 |
2018-01-28 | 11,475.299805 | 12,040.299805 | 11,475.299805 | 11,786.299805 | 8,350,360,064 | -0.041565 | 44.152377 | 0.479234 | -865.339682 |
2018-01-29 | 11,755.5 | 11,875.599609 | 11,179.200195 | 11,296.400391 | 7,107,359,744 | -0.105352 | 41.55407 | 0.581732 | -841.171238 |
2018-01-30 | 11,306.799805 | 11,307.200195 | 10,036.200195 | 10,106.299805 | 8,637,859,840 | 0.011359 | 36.010087 | 0.596302 | -907.586649 |
2018-01-31 | 10,108.200195 | 10,381.599609 | 9,777.419922 | 10,221.099609 | 8,041,160,192 | -0.102783 | 36.884837 | 0.472214 | -940.120828 |
2018-02-01 | 10,237.299805 | 10,288.799805 | 8,812.280273 | 9,170.540039 | 9,959,400,448 | -0.037052 | 32.50563 | 0.255053 | -1,038.702264 |
2018-02-02 | 9,142.280273 | 9,142.280273 | 7,796.490234 | 8,830.75 | 12,726,899,712 | 0.038973 | 31.21476 | 0.101392 | -1,131.207127 |
2018-02-03 | 8,852.120117 | 9,430.75 | 8,251.629883 | 9,174.910156 | 7,263,790,080 | -0.097865 | 34.070623 | 0.047404 | -1,163.336826 |
2018-02-04 | 9,175.700195 | 9,334.870117 | 8,031.220215 | 8,277.009766 | 7,073,549,824 | -0.159688 | 30.511391 | 0.059289 | -1,246.879649 |
2018-02-05 | 8,270.540039 | 8,364.839844 | 6,756.680176 | 6,955.27002 | 9,285,289,984 | 0.114838 | 26.176396 | 0.07358 | -1,403.561902 |
2018-02-06 | 7,051.75 | 7,850.700195 | 6,048.259766 | 7,754 | 13,999,800,320 | -0.017114 | 32.424583 | 0.087674 | -1,446.607293 |
2018-02-07 | 7,755.490234 | 8,509.110352 | 7,236.790039 | 7,621.299805 | 9,169,280,000 | 0.084538 | 31.940899 | 0.137399 | -1,474.432532 |
2018-02-08 | 7,637.859863 | 8,558.769531 | 7,637.859863 | 8,265.589844 | 9,346,750,464 | 0.05703 | 36.865268 | 0.253192 | -1,428.033927 |
2018-02-09 | 8,271.839844 | 8,736.980469 | 7,884.709961 | 8,736.980469 | 6,784,820,224 | -0.013172 | 40.270432 | 0.403388 | -1,337.804042 |
2018-02-10 | 8,720.080078 | 9,122.549805 | 8,295.469727 | 8,621.900391 | 7,780,960,256 | -0.057056 | 39.707385 | 0.565958 | -1,261.045659 |
2018-02-11 | 8,616.129883 | 8,616.129883 | 7,931.100098 | 8,129.970215 | 6,122,189,824 | 0.097983 | 37.30619 | 0.676809 | -1,225.778728 |
2018-02-12 | 8,141.430176 | 8,985.919922 | 8,141.430176 | 8,926.570313 | 6,256,439,808 | -0.036773 | 43.287004 | 0.763158 | -1,120.632506 |
2018-02-13 | 8,926.719727 | 8,958.469727 | 8,455.410156 | 8,598.30957 | 5,696,719,872 | 0.104244 | 41.528882 | 0.81756 | -1,051.668289 |
2018-02-14 | 8,599.919922 | 9,518.540039 | 8,599.919922 | 9,494.629883 | 7,909,819,904 | 0.070753 | 47.767154 | 0.888306 | -914.150335 |
2018-02-15 | 9,488.320313 | 10,234.799805 | 9,395.580078 | 10,166.400391 | 9,062,540,288 | 0.00664 | 51.90843 | 0.935057 | -742.402151 |
2018-02-16 | 10,135.700195 | 10,324.099609 | 9,824.820313 | 10,233.900391 | 7,296,159,744 | 0.085871 | 52.317518 | 0.977167 | -593.996569 |
2018-02-17 | 10,207.5 | 11,139.5 | 10,149.400391 | 11,112.700195 | 8,660,880,384 | -0.050474 | 57.398459 | 0.988583 | -400.851509 |
2018-02-18 | 11,123.400391 | 11,349.799805 | 10,326 | 10,551.799805 | 8,744,009,728 | 0.063828 | 53.48133 | 0.98606 | -289.703115 |
2018-02-19 | 10,552.599609 | 11,273.799805 | 10,513.200195 | 11,225.299805 | 7,652,089,856 | 0.015893 | 57.253608 | 0.971488 | -145.593084 |
2018-02-20 | 11,231.799805 | 11,958.5 | 11,231.799805 | 11,403.700195 | 9,926,540,288 | -0.06255 | 58.220075 | 0.956915 | -16.795813 |
2018-02-21 | 11,372.200195 | 11,418.5 | 10,479.099609 | 10,690.400391 | 9,405,339,648 | -0.064114 | 53.055019 | 0.943349 | 27.403725 |
2018-02-22 | 10,660.400391 | 11,039.099609 | 9,939.089844 | 10,005 | 8,040,079,872 | 0.029595 | 48.593928 | 0.879905 | 7.044885 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.