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 |
|---|---|---|---|---|---|---|---|---|---|
2018-02-23 | 9,937.070313 | 10,487.299805 | 9,734.55957 | 10,301.099609 | 7,739,500,032 | -0.047376 | 50.529199 | 0.775602 | 14.634426 |
2018-02-24 | 10,287.700195 | 10,597.200195 | 9,546.969727 | 9,813.070313 | 6,917,929,984 | -0.015117 | 47.364222 | 0.653431 | -18.51724 |
2018-02-25 | 9,796.419922 | 9,923.219727 | 9,407.05957 | 9,664.730469 | 5,706,939,904 | 0.072632 | 46.412608 | 0.554312 | -56.113122 |
2018-02-26 | 9,669.429688 | 10,475 | 9,501.730469 | 10,366.700195 | 7,287,690,240 | 0.03462 | 51.389785 | 0.491444 | -28.931534 |
2018-02-27 | 10,393.900391 | 10,878.5 | 10,246.099609 | 10,725.599609 | 6,966,179,840 | -0.030553 | 53.75476 | 0.475031 | 21.324439 |
2018-02-28 | 10,687.200195 | 11,089.799805 | 10,393.099609 | 10,397.900391 | 6,936,189,952 | 0.053193 | 51.300568 | 0.499565 | 34.314514 |
2018-03-01 | 10,385 | 11,052.299805 | 10,352.700195 | 10,951 | 7,317,279,744 | 0.012364 | 55.032256 | 0.544177 | 88.222782 |
2018-03-02 | 10,977.400391 | 11,189 | 10,850.099609 | 11,086.400391 | 7,620,590,080 | 0.036378 | 55.922682 | 0.593534 | 140.254386 |
2018-03-03 | 11,101.900391 | 11,528.200195 | 11,002.400391 | 11,489.700195 | 6,690,570,240 | 0.001993 | 58.555133 | 0.694519 | 211.593612 |
2018-03-04 | 11,497.400391 | 11,512.599609 | 11,136.099609 | 11,512.599609 | 6,084,149,760 | 0.005273 | 58.705937 | 0.810032 | 266.901579 |
2018-03-05 | 11,532.400391 | 11,704.099609 | 11,443.900391 | 11,573.299805 | 6,468,539,904 | -0.068554 | 59.130452 | 0.926764 | 312.034599 |
2018-03-06 | 11,500.099609 | 11,500.099609 | 10,694.299805 | 10,779.900391 | 6,832,169,984 | -0.075542 | 51.655496 | 0.913075 | 280.548156 |
2018-03-07 | 10,803.900391 | 10,929.5 | 9,692.120117 | 9,965.570313 | 8,797,910,016 | -0.057253 | 45.32256 | 0.758277 | 187.721356 |
2018-03-08 | 9,951.44043 | 10,147.400391 | 9,335.870117 | 9,395.009766 | 7,186,089,984 | -0.006116 | 41.484915 | 0.470749 | 67.339731 |
2018-03-09 | 9,414.69043 | 9,466.349609 | 8,513.030273 | 9,337.549805 | 8,704,190,464 | -0.0505 | 41.107414 | 0.202721 | -32.327463 |
2018-03-10 | 9,350.589844 | 9,531.320313 | 8,828.469727 | 8,866 | 5,386,319,872 | 0.080378 | 38.047549 | 0.045805 | -147.6624 |
2018-03-11 | 8,852.780273 | 9,711.889648 | 8,607.120117 | 9,578.629883 | 6,296,370,176 | -0.038994 | 44.741771 | 0.03528 | -179.4938 |
2018-03-12 | 9,602.929688 | 9,937.5 | 8,956.429688 | 9,205.120117 | 6,457,399,808 | -0.001116 | 42.169802 | 0.092285 | -232.183068 |
2018-03-13 | 9,173.040039 | 9,470.379883 | 8,958.19043 | 9,194.849609 | 5,991,139,840 | -0.100604 | 42.09814 | 0.170637 | -271.637173 |
2018-03-14 | 9,214.650391 | 9,355.849609 | 8,068.589844 | 8,269.80957 | 6,438,230,016 | 0.003755 | 36.14095 | 0.17843 | -373.245296 |
2018-03-15 | 8,290.759766 | 8,428.349609 | 7,783.049805 | 8,300.860352 | 6,834,429,952 | 0.004516 | 36.465948 | 0.144343 | -446.122307 |
2018-03-16 | 8,322.910156 | 8,585.150391 | 8,005.310059 | 8,338.349609 | 5,289,379,840 | -0.050546 | 36.883606 | 0.071151 | -495.145069 |
2018-03-17 | 8,321.910156 | 8,346.530273 | 7,812.819824 | 7,916.879883 | 4,426,149,888 | 0.038753 | 34.164459 | 0.033238 | -561.532054 |
2018-03-18 | 7,890.52002 | 8,245.509766 | 7,397.990234 | 8,223.679688 | 6,639,190,016 | 0.049488 | 37.761394 | 0.029918 | -582.671364 |
2018-03-19 | 8,344.120117 | 8,675.870117 | 8,182.399902 | 8,630.650391 | 6,729,110,016 | 0.032769 | 42.267345 | 0.092239 | -560.128473 |
2018-03-20 | 8,619.669922 | 9,051.019531 | 8,389.889648 | 8,913.469727 | 6,361,789,952 | 0.001774 | 45.234656 | 0.264796 | -513.522347 |
2018-03-21 | 8,937.480469 | 9,177.370117 | 8,846.330078 | 8,929.280273 | 6,043,129,856 | -0.022489 | 45.403594 | 0.518019 | -469.894229 |
2018-03-22 | 8,939.44043 | 9,100.709961 | 8,564.900391 | 8,728.469727 | 5,530,390,016 | 0.017317 | 43.565413 | 0.764823 | -446.37681 |
2018-03-23 | 8,736.25 | 8,879.620117 | 8,360.620117 | 8,879.620117 | 5,954,120,192 | -0.023819 | 45.358607 | 0.901822 | -410.806986 |
2018-03-24 | 8,901.950195 | 8,996.179688 | 8,665.700195 | 8,668.120117 | 5,664,600,064 | -0.019882 | 43.286008 | 0.922783 | -395.129124 |
2018-03-25 | 8,612.80957 | 8,682.009766 | 8,449.099609 | 8,495.780273 | 4,569,880,064 | -0.033708 | 41.617266 | 0.88302 | -392.09091 |
2018-03-26 | 8,498.469727 | 8,530.080078 | 7,921.430176 | 8,209.400391 | 5,921,039,872 | -0.045845 | 38.931407 | 0.779286 | -408.08739 |
2018-03-27 | 8,200 | 8,232.780273 | 7,797.279785 | 7,833.040039 | 5,378,250,240 | 0.015504 | 35.673069 | 0.621224 | -445.992723 |
2018-03-28 | 7,836.830078 | 8,122.890137 | 7,809.169922 | 7,954.47998 | 4,935,289,856 | -0.099162 | 37.491014 | 0.441629 | -460.92058 |
2018-03-29 | 7,979.069824 | 7,994.330078 | 7,081.379883 | 7,165.700195 | 6,361,229,824 | -0.038402 | 31.302981 | 0.278448 | -530.286141 |
2018-03-30 | 7,171.450195 | 7,276.660156 | 6,683.930176 | 6,890.52002 | 6,289,509,888 | 0.012047 | 29.475183 | 0.175615 | -600.540927 |
2018-03-31 | 6,892.47998 | 7,207.850098 | 6,863.52002 | 6,973.529785 | 4,553,269,760 | -0.018542 | 30.788049 | 0.089846 | -642.118217 |
2018-04-01 | 7,003.060059 | 7,060.950195 | 6,526.870117 | 6,844.22998 | 4,532,100,096 | 0.035003 | 29.855741 | 0.053857 | -677.689945 |
2018-04-02 | 6,844.859863 | 7,135.470215 | 6,816.580078 | 7,083.799805 | 4,333,440,000 | 0.052558 | 33.852514 | 0.063318 | -678.725587 |
2018-04-03 | 7,102.259766 | 7,530.939941 | 7,072.490234 | 7,456.109863 | 5,499,700,224 | -0.080775 | 39.611294 | 0.158056 | -642.102276 |
2018-04-04 | 7,456.410156 | 7,469.879883 | 6,803.879883 | 6,853.839844 | 4,936,000,000 | -0.006182 | 34.394775 | 0.281898 | -654.135725 |
2018-04-05 | 6,848.649902 | 6,933.819824 | 6,644.799805 | 6,811.470215 | 5,639,320,064 | -0.025714 | 34.055001 | 0.376709 | -659.489016 |
2018-04-06 | 6,815.959961 | 6,857.490234 | 6,575 | 6,636.319824 | 3,766,810,112 | 0.041404 | 32.620408 | 0.36457 | -670.139757 |
2018-04-07 | 6,630.509766 | 7,050.540039 | 6,630.509766 | 6,911.089844 | 3,976,610,048 | 0.016268 | 37.09714 | 0.356004 | -648.928458 |
2018-04-08 | 6,919.97998 | 7,111.560059 | 6,919.97998 | 7,023.52002 | 3,652,499,968 | -0.035992 | 38.886382 | 0.417062 | -615.945934 |
2018-04-09 | 7,044.319824 | 7,178.109863 | 6,661.990234 | 6,770.72998 | 4,894,060,032 | 0.009457 | 36.38067 | 0.573916 | -603.251186 |
2018-04-10 | 6,795.439941 | 6,872.410156 | 6,704.149902 | 6,834.759766 | 4,272,750,080 | 0.019541 | 37.479581 | 0.713432 | -581.322711 |
2018-04-11 | 6,843.470215 | 6,968.319824 | 6,817.589844 | 6,968.319824 | 4,641,889,792 | 0.13216 | 39.814874 | 0.789767 | -546.863158 |
2018-04-12 | 6,955.379883 | 7,899.22998 | 6,806.509766 | 7,889.25 | 8,906,250,240 | 0.000851 | 52.883442 | 0.851123 | -440.168359 |
2018-04-13 | 7,901.089844 | 8,183.959961 | 7,758.930176 | 7,895.959961 | 7,764,460,032 | 0.011434 | 52.963582 | 0.917851 | -351.024136 |
2018-04-14 | 7,874.669922 | 8,140.709961 | 7,846 | 7,986.240234 | 5,191,430,144 | 0.042933 | 54.094929 | 0.976632 | -269.979677 |
2018-04-15 | 7,999.330078 | 8,338.419922 | 7,999.330078 | 8,329.110352 | 5,244,480,000 | -0.032469 | 58.20636 | 1 | -176.055151 |
2018-04-16 | 8,337.570313 | 8,371.150391 | 7,925.72998 | 8,058.669922 | 5,631,309,824 | -0.01943 | 54.091209 | 0.982129 | -122.034829 |
2018-04-17 | 8,071.660156 | 8,285.959961 | 7,881.720215 | 7,902.089844 | 6,900,879,872 | 0.033071 | 51.807416 | 0.93647 | -90.811223 |
2018-04-18 | 7,944.430176 | 8,197.799805 | 7,886.009766 | 8,163.419922 | 6,529,909,760 | 0.016034 | 55.206651 | 0.877784 | -44.466554 |
2018-04-19 | 8,159.27002 | 8,298.69043 | 8,138.779785 | 8,294.30957 | 7,063,209,984 | 0.066494 | 56.84837 | 0.848943 | 2.791453 |
2018-04-20 | 8,286.879883 | 8,880.230469 | 8,244.540039 | 8,845.830078 | 8,438,110,208 | 0.005624 | 63.001675 | 0.875678 | 83.781083 |
2018-04-21 | 8,848.790039 | 8,997.570313 | 8,652.150391 | 8,895.580078 | 7,548,550,144 | -0.010468 | 63.50719 | 0.928466 | 150.248388 |
2018-04-22 | 8,925.05957 | 9,001.639648 | 8,779.610352 | 8,802.459961 | 6,629,899,776 | 0.014589 | 61.804988 | 0.968206 | 193.183294 |
2018-04-23 | 8,794.389648 | 8,958.549805 | 8,788.80957 | 8,930.879883 | 6,925,190,144 | 0.085839 | 63.267218 | 0.979134 | 234.864558 |
2018-04-24 | 8,934.339844 | 9,732.610352 | 8,927.830078 | 9,697.5 | 10,678,800,384 | -0.087833 | 70.522203 | 0.977034 | 325.999181 |
2018-04-25 | 9,701.030273 | 9,745.320313 | 8,799.839844 | 8,845.740234 | 11,083,100,160 | 0.049263 | 57.041934 | 0.902949 | 325.739213 |
2018-04-26 | 8,867.320313 | 9,281.509766 | 8,727.089844 | 9,281.509766 | 8,970,559,488 | -0.031725 | 61.13506 | 0.77518 | 356.585648 |
2018-04-27 | 9,290.629883 | 9,375.469727 | 8,987.049805 | 8,987.049805 | 7,566,289,920 | 0.040217 | 57.171 | 0.568144 | 353.199746 |
2018-04-28 | 8,939.269531 | 9,412.089844 | 8,931.990234 | 9,348.480469 | 7,805,479,936 | 0.007552 | 60.552094 | 0.455009 | 375.353981 |
2018-04-29 | 9,346.410156 | 9,531.490234 | 9,193.709961 | 9,419.080078 | 8,853,000,192 | -0.018954 | 61.19649 | 0.396947 | 394.065627 |
2018-04-30 | 9,426.110352 | 9,477.139648 | 9,166.80957 | 9,240.549805 | 8,673,920,000 | -0.013153 | 58.590057 | 0.426577 | 389.99324 |
2018-05-01 | 9,251.469727 | 9,255.879883 | 8,891.049805 | 9,119.009766 | 7,713,019,904 | 0.01282 | 56.815939 | 0.395124 | 372.662755 |
2018-05-02 | 9,104.599609 | 9,256.519531 | 9,015.139648 | 9,235.919922 | 7,558,159,872 | 0.054996 | 58.129306 | 0.318209 | 364.164037 |
2018-05-03 | 9,233.969727 | 9,798.330078 | 9,188.150391 | 9,743.860352 | 10,207,299,584 | -0.004423 | 63.345306 | 0.245532 | 393.874944 |
2018-05-04 | 9,695.5 | 9,779.200195 | 9,585.959961 | 9,700.759766 | 8,217,829,888 | 0.016225 | 62.63232 | 0.248573 | 409.225894 |
2018-05-05 | 9,700.280273 | 9,964.5 | 9,695.120117 | 9,858.150391 | 7,651,939,840 | -0.020628 | 64.216239 | 0.346055 | 429.144826 |
2018-05-06 | 9,845.30957 | 9,940.139648 | 9,465.25 | 9,654.799805 | 7,222,280,192 | -0.029187 | 60.639839 | 0.408943 | 423.638588 |
2018-05-07 | 9,645.669922 | 9,665.849609 | 9,231.530273 | 9,373.009766 | 7,394,019,840 | -0.014743 | 55.986651 | 0.389204 | 392.017816 |
2018-05-08 | 9,380.870117 | 9,462.75 | 9,127.769531 | 9,234.820313 | 7,415,869,952 | 0.009785 | 53.80614 | 0.26013 | 351.752608 |
2018-05-09 | 9,223.730469 | 9,374.759766 | 9,031.620117 | 9,325.179688 | 7,226,890,240 | -0.030159 | 55.039219 | 0.13515 | 323.405371 |
2018-05-10 | 9,325.959961 | 9,396.040039 | 9,040.519531 | 9,043.94043 | 6,906,699,776 | -0.066614 | 50.519104 | 0.057321 | 275.075425 |
2018-05-11 | 9,052.959961 | 9,052.959961 | 8,394.459961 | 8,441.490234 | 8,488,520,192 | 0.00751 | 42.472464 | 0.039483 | 186.016615 |
2018-05-12 | 8,441.44043 | 8,664.860352 | 8,223.5 | 8,504.889648 | 6,821,380,096 | 0.025756 | 43.492496 | 0.031535 | 119.17885 |
2018-05-13 | 8,515.490234 | 8,773.549805 | 8,395.120117 | 8,723.94043 | 5,866,379,776 | -0.00082 | 46.989863 | 0.04667 | 82.929053 |
2018-05-14 | 8,713.099609 | 8,881.120117 | 8,367.969727 | 8,716.790039 | 7,364,149,760 | -0.02368 | 46.887848 | 0.084368 | 53.012752 |
2018-05-15 | 8,705.19043 | 8,836.19043 | 8,456.450195 | 8,510.379883 | 6,705,710,080 | -0.016633 | 43.923406 | 0.132216 | 12.504154 |
2018-05-16 | 8,504.410156 | 8,508.429688 | 8,175.490234 | 8,368.830078 | 6,760,220,160 | -0.032802 | 41.96401 | 0.133897 | -30.667572 |
2018-05-17 | 8,370.049805 | 8,445.540039 | 8,054.120117 | 8,094.319824 | 5,862,530,048 | 0.019353 | 38.387569 | 0.090452 | -86.040339 |
2018-05-18 | 8,091.830078 | 8,274.120117 | 7,974.819824 | 8,250.969727 | 5,764,190,208 | -0.000459 | 41.453962 | 0.050583 | -115.946756 |
2018-05-19 | 8,255.730469 | 8,372.05957 | 8,183.350098 | 8,247.179688 | 4,712,399,872 | 0.032262 | 41.400276 | 0.04884 | -138.358719 |
2018-05-20 | 8,246.990234 | 8,562.410156 | 8,205.240234 | 8,513.25 | 5,191,059,968 | -0.011072 | 46.62617 | 0.121674 | -133.116229 |
2018-05-21 | 8,522.330078 | 8,557.519531 | 8,365.120117 | 8,418.990234 | 5,154,990,080 | -0.044805 | 45.091981 | 0.220276 | -135.011168 |
2018-05-22 | 8,419.870117 | 8,423.25 | 8,004.580078 | 8,041.779785 | 5,137,010,176 | -0.060181 | 39.491843 | 0.296161 | -165.048081 |
2018-05-23 | 8,037.080078 | 8,054.660156 | 7,507.879883 | 7,557.819824 | 6,491,120,128 | 0.003906 | 33.707701 | 0.268017 | -225.306877 |
2018-05-24 | 7,561.120117 | 7,738.600098 | 7,331.140137 | 7,587.339844 | 6,049,220,096 | -0.014129 | 34.339426 | 0.168877 | -267.595712 |
2018-05-25 | 7,592.299805 | 7,659.140137 | 7,392.649902 | 7,480.140137 | 4,867,829,760 | -0.016612 | 33.105671 | 0.070043 | -306.230009 |
2018-05-26 | 7,486.47998 | 7,595.160156 | 7,349.120117 | 7,355.879883 | 4,051,539,968 | 0.001678 | 31.684626 | 0.023222 | -342.921744 |
2018-05-27 | 7,362.080078 | 7,381.740234 | 7,270.959961 | 7,368.220215 | 4,056,519,936 | -0.031518 | 31.996812 | 0.012851 | -366.776476 |
2018-05-28 | 7,371.310059 | 7,419.049805 | 7,100.890137 | 7,135.990234 | 5,040,600,064 | 0.047169 | 29.284672 | 0.009848 | -399.81176 |
2018-05-29 | 7,129.459961 | 7,526.419922 | 7,090.680176 | 7,472.589844 | 5,662,660,096 | -0.008842 | 37.54761 | 0.059787 | -394.286595 |
2018-05-30 | 7,469.72998 | 7,573.77002 | 7,313.600098 | 7,406.52002 | 4,922,540,032 | 0.011834 | 36.642543 | 0.157592 | -390.734994 |
2018-05-31 | 7,406.149902 | 7,608.899902 | 7,361.129883 | 7,494.169922 | 5,127,130,112 | 0.006309 | 38.751778 | 0.316055 | -376.507566 |
2018-06-01 | 7,500.700195 | 7,604.72998 | 7,407.339844 | 7,541.450195 | 4,921,460,224 | 0.013525 | 39.913802 | 0.436735 | -357.29839 |
2018-06-02 | 7,536.720215 | 7,695.830078 | 7,497.259766 | 7,643.450195 | 4,939,299,840 | 0.010048 | 42.450496 | 0.549767 | -330.039938 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.