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 |
|---|---|---|---|---|---|---|---|---|---|
2018-06-03 | 7,632.089844 | 7,754.890137 | 7,613.040039 | 7,720.25 | 4,851,760,128 | -0.026655 | 44.355349 | 0.647416 | -298.795981 |
2018-06-04 | 7,722.529785 | 7,753.819824 | 7,474.040039 | 7,514.470215 | 4,993,169,920 | 0.015875 | 40.488324 | 0.744402 | -287.327497 |
2018-06-05 | 7,500.899902 | 7,643.22998 | 7,397 | 7,633.759766 | 4,961,739,776 | 0.002649 | 43.560181 | 0.825066 | -265.551854 |
2018-06-06 | 7,625.970215 | 7,680.430176 | 7,502.009766 | 7,653.97998 | 4,692,259,840 | 0.00317 | 44.087021 | 0.863656 | -243.851925 |
2018-06-07 | 7,650.819824 | 7,741.27002 | 7,650.819824 | 7,678.240234 | 4,485,799,936 | -0.006944 | 44.753358 | 0.916257 | -222.136325 |
2018-06-08 | 7,685.140137 | 7,698.189941 | 7,558.399902 | 7,624.919922 | 4,227,579,904 | -0.012189 | 43.525613 | 0.945011 | -206.844683 |
2018-06-09 | 7,632.52002 | 7,683.580078 | 7,531.97998 | 7,531.97998 | 3,845,220,096 | -0.099039 | 41.393972 | 0.948413 | -199.92086 |
2018-06-10 | 7,499.549805 | 7,499.549805 | 6,709.069824 | 6,786.02002 | 5,804,839,936 | 0.017816 | 29.082724 | 0.812193 | -251.724689 |
2018-06-11 | 6,799.290039 | 6,910.180176 | 6,706.629883 | 6,906.919922 | 4,745,269,760 | -0.046991 | 32.582442 | 0.601452 | -279.798641 |
2018-06-12 | 6,905.819824 | 6,907.959961 | 6,542.080078 | 6,582.359863 | 4,654,380,032 | -0.035316 | 28.514288 | 0.325883 | -324.496145 |
2018-06-13 | 6,596.879883 | 6,631.660156 | 6,285.629883 | 6,349.899902 | 5,052,349,952 | 0.051253 | 26.009434 | 0.161424 | -374.361409 |
2018-06-14 | 6,342.75 | 6,707.140137 | 6,334.459961 | 6,675.350098 | 5,138,710,016 | -0.032773 | 34.663089 | 0.100926 | -383.20157 |
2018-06-15 | 6,674.080078 | 6,681.080078 | 6,433.870117 | 6,456.580078 | 3,955,389,952 | 0.014494 | 31.957373 | 0.162668 | -403.212393 |
2018-06-16 | 6,455.450195 | 6,592.490234 | 6,402.290039 | 6,550.160156 | 3,194,170,112 | -0.007769 | 34.319124 | 0.273668 | -406.830297 |
2018-06-17 | 6,545.529785 | 6,589.109863 | 6,499.27002 | 6,499.27002 | 3,104,019,968 | 0.036243 | 33.635394 | 0.352093 | -409.088207 |
2018-06-18 | 6,510.069824 | 6,781.140137 | 6,446.680176 | 6,734.819824 | 4,039,200,000 | 0.005215 | 39.630536 | 0.440745 | -387.404952 |
2018-06-19 | 6,742.390137 | 6,822.5 | 6,709.919922 | 6,769.939941 | 4,057,029,888 | 0.000976 | 40.493682 | 0.51674 | -363.200172 |
2018-06-20 | 6,770.759766 | 6,821.560059 | 6,611.879883 | 6,776.549805 | 3,888,640,000 | -0.006908 | 40.665629 | 0.640502 | -339.569997 |
2018-06-21 | 6,780.089844 | 6,810.939941 | 6,715.169922 | 6,729.740234 | 3,529,129,984 | -0.095999 | 39.788792 | 0.725441 | -320.92068 |
2018-06-22 | 6,737.879883 | 6,747.080078 | 6,006.600098 | 6,083.689941 | 5,079,810,048 | 0.012951 | 30.131955 | 0.717692 | -354.188952 |
2018-06-23 | 6,090.100098 | 6,224.819824 | 6,071.810059 | 6,162.47998 | 3,431,360,000 | 0.001744 | 32.290271 | 0.629005 | -369.93225 |
2018-06-24 | 6,164.279785 | 6,223.779785 | 5,826.410156 | 6,173.22998 | 4,566,909,952 | 0.012303 | 32.596215 | 0.496183 | -377.193441 |
2018-06-25 | 6,171.970215 | 6,327.370117 | 6,119.680176 | 6,249.180176 | 5,500,810,240 | -0.024885 | 34.836488 | 0.456594 | -372.525203 |
2018-06-26 | 6,253.549805 | 6,290.160156 | 6,093.669922 | 6,093.669922 | 3,279,759,872 | 0.010414 | 32.457733 | 0.457537 | -377.027826 |
2018-06-27 | 6,084.399902 | 6,180 | 6,052.850098 | 6,157.129883 | 3,296,219,904 | -0.041203 | 34.425509 | 0.491306 | -371.196576 |
2018-06-28 | 6,153.160156 | 6,170.410156 | 5,873.049805 | 5,903.439941 | 3,467,800,064 | 0.053335 | 30.588865 | 0.425829 | -382.635147 |
2018-06-29 | 5,898.129883 | 6,261.660156 | 5,835.75 | 6,218.299805 | 3,966,230,016 | 0.029863 | 39.587862 | 0.40994 | -362.119449 |
2018-06-30 | 6,214.220215 | 6,465.509766 | 6,214.220215 | 6,404 | 4,543,860,224 | -0.002839 | 44.184101 | 0.464519 | -327.105488 |
2018-07-01 | 6,411.680176 | 6,432.850098 | 6,289.290039 | 6,385.819824 | 4,788,259,840 | 0.035761 | 43.832504 | 0.684709 | -297.395471 |
2018-07-02 | 6,380.379883 | 6,683.859863 | 6,305.700195 | 6,614.180176 | 4,396,930,048 | -0.012789 | 49.290982 | 0.865411 | -252.512489 |
2018-07-03 | 6,596.660156 | 6,671.370117 | 6,447.75 | 6,529.589844 | 4,672,309,760 | 0.010408 | 47.451396 | 0.969623 | -221.218072 |
2018-07-04 | 6,550.870117 | 6,771.919922 | 6,450.459961 | 6,597.549805 | 4,176,689,920 | 0.006304 | 49.095121 | 0.971967 | -188.757342 |
2018-07-05 | 6,599.709961 | 6,749.540039 | 6,546.649902 | 6,639.140137 | 4,999,240,192 | 0.005175 | 50.123349 | 0.962943 | -157.856319 |
2018-07-06 | 6,638.689941 | 6,700.939941 | 6,533.549805 | 6,673.5 | 4,313,959,936 | 0.027486 | 51.003861 | 0.975255 | -129.106225 |
2018-07-07 | 6,668.709961 | 6,863.990234 | 6,579.240234 | 6,856.930176 | 3,961,080,064 | -0.012112 | 55.518487 | 0.98706 | -90.47732 |
2018-07-08 | 6,857.799805 | 6,885.910156 | 6,747.97998 | 6,773.879883 | 3,386,210,048 | -0.004743 | 53.13141 | 0.988225 | -65.806522 |
2018-07-09 | 6,775.080078 | 6,838.680176 | 6,724.339844 | 6,741.75 | 3,718,129,920 | -0.061082 | 52.196388 | 0.963915 | -48.290686 |
2018-07-10 | 6,739.209961 | 6,767.740234 | 6,320.720215 | 6,329.950195 | 4,052,430,080 | 0.010231 | 41.995559 | 0.878198 | -66.867257 |
2018-07-11 | 6,330.77002 | 6,444.959961 | 6,330.470215 | 6,394.709961 | 3,644,859,904 | -0.025943 | 43.853871 | 0.76177 | -75.49351 |
2018-07-12 | 6,396.779785 | 6,397.100098 | 6,136.419922 | 6,228.810059 | 3,770,170,112 | 0.001483 | 40.292575 | 0.568759 | -94.625826 |
2018-07-13 | 6,235.029785 | 6,310.549805 | 6,192.240234 | 6,238.049805 | 3,805,400,064 | 0.006103 | 40.581988 | 0.387292 | -107.800101 |
2018-07-14 | 6,247.5 | 6,298.189941 | 6,212.220215 | 6,276.120117 | 2,923,670,016 | 0.013308 | 41.833041 | 0.199295 | -113.856388 |
2018-07-15 | 6,272.700195 | 6,403.459961 | 6,256.509766 | 6,359.640137 | 3,285,459,968 | 0.060084 | 44.589422 | 0.129128 | -110.641267 |
2018-07-16 | 6,357.009766 | 6,741.75 | 6,357.009766 | 6,741.75 | 4,725,799,936 | 0.085926 | 55.07776 | 0.213471 | -76.37973 |
2018-07-17 | 6,739.649902 | 7,387.240234 | 6,684.169922 | 7,321.040039 | 5,961,950,208 | 0.006794 | 65.682912 | 0.445565 | -2.45505 |
2018-07-18 | 7,315.319824 | 7,534.990234 | 7,280.470215 | 7,370.779785 | 6,103,410,176 | 0.013035 | 66.41604 | 0.730972 | 59.458967 |
2018-07-19 | 7,378.200195 | 7,494.459961 | 7,295.459961 | 7,466.859863 | 5,111,629,824 | -0.015097 | 67.845038 | 0.913813 | 114.954013 |
2018-07-20 | 7,467.399902 | 7,594.669922 | 7,323.259766 | 7,354.129883 | 4,936,869,888 | 0.00886 | 64.38353 | 0.982825 | 148.130315 |
2018-07-21 | 7,352.720215 | 7,437.640137 | 7,262.410156 | 7,419.290039 | 3,726,609,920 | -0.000108 | 65.479875 | 0.962543 | 177.633011 |
2018-07-22 | 7,417.799805 | 7,537.950195 | 7,383.819824 | 7,418.490234 | 3,695,460,096 | 0.039445 | 65.453242 | 0.929401 | 198.659549 |
2018-07-23 | 7,414.709961 | 7,771.5 | 7,409.100098 | 7,711.109863 | 5,132,480,000 | 0.092485 | 70.224843 | 0.924177 | 236.212282 |
2018-07-24 | 7,716.509766 | 8,424.269531 | 7,705.5 | 8,424.269531 | 7,277,689,856 | -0.028831 | 78.146899 | 0.938028 | 319.832291 |
2018-07-25 | 8,379.660156 | 8,416.870117 | 8,086.359863 | 8,181.390137 | 5,845,400,064 | -0.028089 | 71.199105 | 0.950778 | 362.326736 |
2018-07-26 | 8,176.850098 | 8,290.330078 | 7,878.709961 | 7,951.580078 | 4,899,089,920 | 0.026841 | 65.284717 | 0.911524 | 373.158599 |
2018-07-27 | 7,950.399902 | 8,262.660156 | 7,839.759766 | 8,165.009766 | 5,195,879,936 | 0.003324 | 67.94768 | 0.831524 | 394.418311 |
2018-07-28 | 8,169.060059 | 8,222.849609 | 8,110.77002 | 8,192.150391 | 3,988,750,080 | 0.003212 | 68.280888 | 0.749999 | 408.74505 |
2018-07-29 | 8,205.820313 | 8,272.259766 | 8,141.180176 | 8,218.459961 | 4,107,190,016 | -0.004621 | 68.621428 | 0.698684 | 417.410409 |
2018-07-30 | 8,221.580078 | 8,235.5 | 7,917.5 | 8,180.47998 | 5,551,400,000 | -0.048902 | 67.494897 | 0.62379 | 416.412951 |
2018-07-31 | 8,181.200195 | 8,181.529785 | 7,696.930176 | 7,780.439941 | 5,287,530,000 | -0.01999 | 56.899336 | 0.482725 | 378.973995 |
2018-08-01 | 7,769.040039 | 7,769.040039 | 7,504.950195 | 7,624.910156 | 4,797,620,000 | -0.007575 | 53.39013 | 0.284262 | 332.915753 |
2018-08-02 | 7,634.189941 | 7,712.77002 | 7,523.439941 | 7,567.149902 | 4,214,110,000 | -0.017544 | 52.104902 | 0.115468 | 288.428669 |
2018-08-03 | 7,562.140137 | 7,562.140137 | 7,328.649902 | 7,434.390137 | 4,627,150,000 | -0.054011 | 49.174791 | 0.025118 | 239.696656 |
2018-08-04 | 7,438.669922 | 7,497.490234 | 6,984.069824 | 7,032.850098 | 4,268,390,000 | 0.005066 | 41.561926 | 0 | 166.753035 |
2018-08-05 | 7,031.080078 | 7,102.77002 | 6,940.700195 | 7,068.47998 | 3,679,110,000 | -0.016507 | 42.413837 | 0.002587 | 110.545424 |
2018-08-06 | 7,062.939941 | 7,166.549805 | 6,890.540039 | 6,951.799805 | 3,925,900,000 | -0.02858 | 40.339878 | 0.005175 | 55.940525 |
2018-08-07 | 6,958.319824 | 7,146.560059 | 6,748.240234 | 6,753.120117 | 4,682,800,000 | -0.066239 | 37.020366 | 0.007762 | -3.327681 |
2018-08-08 | 6,746.850098 | 6,746.850098 | 6,226.220215 | 6,305.799805 | 5,064,430,000 | 0.041617 | 30.862614 | 0.005175 | -85.408635 |
2018-08-09 | 6,305.560059 | 6,625.72998 | 6,249.069824 | 6,568.22998 | 4,267,040,000 | -0.05839 | 37.437325 | 0.021934 | -127.809156 |
2018-08-10 | 6,571.419922 | 6,591.259766 | 6,124.52002 | 6,184.709961 | 4,528,680,000 | 0.017951 | 32.563658 | 0.0437 | -190.166613 |
2018-08-11 | 6,185.790039 | 6,455.740234 | 6,109.029785 | 6,295.72998 | 4,047,850,000 | 0.004282 | 35.19372 | 0.080797 | -227.998731 |
2018-08-12 | 6,283.649902 | 6,409.850098 | 6,237.5 | 6,322.689941 | 5,665,250,000 | -0.003973 | 35.848032 | 0.094322 | -252.890352 |
2018-08-13 | 6,341.359863 | 6,537.049805 | 6,225.720215 | 6,297.569824 | 4,083,980,000 | -0.015539 | 35.488496 | 0.117577 | -271.514276 |
2018-08-14 | 6,287.660156 | 6,287.939941 | 5,971.049805 | 6,199.709961 | 5,301,700,000 | 0.017551 | 34.055542 | 0.13109 | -290.817975 |
2018-08-15 | 6,221.419922 | 6,588.490234 | 6,221.419922 | 6,308.52002 | 4,895,450,000 | 0.004155 | 37.096889 | 0.166316 | -293.947786 |
2018-08-16 | 6,294.22998 | 6,473.5 | 6,276.410156 | 6,334.72998 | 4,328,420,000 | 0.038818 | 37.840553 | 0.209406 | -290.959261 |
2018-08-17 | 6,340.910156 | 6,582.5 | 6,324.970215 | 6,580.629883 | 4,992,990,000 | -0.023838 | 44.473162 | 0.344855 | -265.686103 |
2018-08-18 | 6,583.430176 | 6,617.350098 | 6,353.72998 | 6,423.759766 | 3,984,520,000 | 0.012813 | 41.43565 | 0.516521 | -255.371289 |
2018-08-19 | 6,422.569824 | 6,537.97998 | 6,361.549805 | 6,506.069824 | 3,311,170,000 | -0.030362 | 43.611881 | 0.72733 | -237.813624 |
2018-08-20 | 6,500.509766 | 6,536.919922 | 6,297.930176 | 6,308.529785 | 3,665,100,000 | 0.028569 | 39.790359 | 0.804546 | -237.105671 |
2018-08-21 | 6,301.069824 | 6,500.870117 | 6,298.240234 | 6,488.759766 | 3,377,180,000 | -0.017268 | 44.563294 | 0.852855 | -219.471628 |
2018-08-22 | 6,486.25 | 6,816.790039 | 6,310.109863 | 6,376.709961 | 4,668,110,000 | 0.024804 | 42.317312 | 0.825658 | -212.093127 |
2018-08-23 | 6,371.339844 | 6,546.540039 | 6,371.339844 | 6,534.879883 | 3,426,180,000 | 0.028322 | 46.422288 | 0.874918 | -191.277691 |
2018-08-24 | 6,551.52002 | 6,719.959961 | 6,498.640137 | 6,719.959961 | 4,097,820,000 | 0.006433 | 50.831608 | 0.899381 | -158.025275 |
2018-08-25 | 6,719.950195 | 6,789.629883 | 6,700.959961 | 6,763.189941 | 3,312,600,000 | -0.00827 | 51.828814 | 0.958406 | -126.723409 |
2018-08-26 | 6,754.640137 | 6,774.75 | 6,620.75 | 6,707.259766 | 3,295,500,000 | 0.026446 | 50.404474 | 0.970299 | -105.216681 |
2018-08-27 | 6,710.799805 | 6,884.640137 | 6,689.709961 | 6,884.640137 | 4,019,000,000 | 0.030741 | 54.660133 | 0.982191 | -73.017628 |
2018-08-28 | 6,891.080078 | 7,109.560059 | 6,882.339844 | 7,096.279785 | 4,659,940,000 | -0.006922 | 59.162675 | 0.973287 | -30.075405 |
2018-08-29 | 7,091.709961 | 7,113.299805 | 6,970.819824 | 7,047.160156 | 4,145,880,000 | -0.009781 | 57.729761 | 0.974724 | -0.006849 |
2018-08-30 | 7,043.759766 | 7,072.689941 | 6,834.689941 | 6,978.22998 | 4,463,250,000 | 0.008505 | 55.691318 | 0.956251 | 18.052511 |
2018-08-31 | 6,973.970215 | 7,057.169922 | 6,920.160156 | 7,037.580078 | 4,495,650,000 | 0.02212 | 57.096048 | 0.925925 | 36.730337 |
2018-09-01 | 7,044.810059 | 7,242.290039 | 7,038.049805 | 7,193.25 | 4,116,050,000 | 0.011048 | 60.622367 | 0.901629 | 63.363495 |
2018-09-02 | 7,189.580078 | 7,306.310059 | 7,132.160156 | 7,272.720215 | 4,329,540,000 | -0.001741 | 62.324779 | 0.917153 | 89.847342 |
2018-09-03 | 7,279.029785 | 7,317.939941 | 7,208.149902 | 7,260.060059 | 4,087,760,000 | 0.013994 | 61.865913 | 0.953835 | 108.562967 |
2018-09-04 | 7,263 | 7,388.259766 | 7,255.439941 | 7,361.660156 | 4,273,640,000 | -0.077269 | 64.147239 | 0.98305 | 130.093873 |
2018-09-05 | 7,361.459961 | 7,388.430176 | 6,792.830078 | 6,792.830078 | 5,800,460,000 | -0.038814 | 47.142795 | 0.885761 | 100.103506 |
2018-09-06 | 6,755.140137 | 6,755.140137 | 6,404.720215 | 6,529.169922 | 5,523,470,000 | -0.009511 | 41.633747 | 0.670603 | 54.43328 |
2018-09-07 | 6,528.919922 | 6,555.290039 | 6,396.870117 | 6,467.069824 | 4,264,680,000 | -0.03728 | 40.435205 | 0.344335 | 13.077588 |
2018-09-08 | 6,460.169922 | 6,534.25 | 6,197.52002 | 6,225.97998 | 3,835,060,000 | 0.012027 | 36.091287 | 0.120144 | -38.704866 |
2018-09-09 | 6,223.379883 | 6,446.259766 | 6,201.220215 | 6,300.859863 | 3,671,890,000 | 0.004577 | 38.308061 | 0.013296 | -72.86076 |
2018-09-10 | 6,301.569824 | 6,374.97998 | 6,292.759766 | 6,329.700195 | 3,714,100,000 | -0.001343 | 39.183056 | 0.029803 | -96.4901 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.