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 |
|---|---|---|---|---|---|---|---|---|---|
2019-03-30 | 4,092.13623 | 4,296.806641 | 4,053.909668 | 4,106.660156 | 9,732,688,060 | -0.000306 | 62.828661 | 0.609398 | 52.24214 |
2019-03-31 | 4,105.456055 | 4,113.023438 | 4,094.10083 | 4,105.404297 | 9,045,122,443 | 0.012856 | 62.656498 | 0.698673 | 53.170778 |
2019-04-01 | 4,105.362305 | 4,164.953125 | 4,096.901367 | 4,158.183105 | 10,157,794,171 | 0.17356 | 66.776773 | 0.75526 | 57.502684 |
2019-04-02 | 4,156.919434 | 4,905.95459 | 4,155.316895 | 4,879.87793 | 21,315,047,816 | 0.019087 | 87.342386 | 0.832642 | 117.812424 |
2019-04-03 | 4,879.958008 | 5,307.003418 | 4,876.621094 | 4,973.021973 | 22,899,891,582 | -0.010099 | 88.345137 | 0.918011 | 171.151346 |
2019-04-04 | 4,971.307617 | 5,063.159668 | 4,836.793945 | 4,922.798828 | 18,251,810,240 | 0.023134 | 84.459832 | 0.960628 | 206.984253 |
2019-04-05 | 4,922.806152 | 5,053.509766 | 4,919.491699 | 5,036.681152 | 16,837,325,387 | 0.004594 | 85.966901 | 0.969636 | 241.784302 |
2019-04-06 | 5,036.792969 | 5,205.821777 | 4,992.222168 | 5,059.817383 | 16,929,795,194 | 0.027487 | 86.258465 | 0.944653 | 268.139547 |
2019-04-07 | 5,062.793945 | 5,235.186523 | 5,050.412109 | 5,198.896973 | 16,655,416,140 | 0.017479 | 87.887629 | 0.94155 | 296.82719 |
2019-04-08 | 5,199.835449 | 5,318.836426 | 5,148.211914 | 5,289.770996 | 17,154,113,634 | -0.016033 | 88.820284 | 0.952678 | 323.169827 |
2019-04-09 | 5,289.917969 | 5,289.917969 | 5,167.418945 | 5,204.958496 | 14,722,104,361 | 0.022977 | 82.440071 | 0.951743 | 333.360129 |
2019-04-10 | 5,204.105469 | 5,421.651367 | 5,193.382324 | 5,324.551758 | 15,504,590,933 | -0.048842 | 84.167155 | 0.924018 | 347.085211 |
2019-04-11 | 5,325.081543 | 5,354.225586 | 5,017.296387 | 5,064.487793 | 16,555,616,019 | 0.004946 | 68.410274 | 0.804012 | 333.13725 |
2019-04-12 | 5,061.200684 | 5,103.274414 | 4,955.852539 | 5,089.539063 | 13,675,206,312 | 0.001385 | 69.012077 | 0.642741 | 320.411316 |
2019-04-13 | 5,088.850098 | 5,127.12207 | 5,061.589355 | 5,096.586426 | 10,823,289,598 | 0.013958 | 69.189898 | 0.432542 | 307.351627 |
2019-04-14 | 5,095.758789 | 5,184.016113 | 5,053.568359 | 5,167.722168 | 10,391,952,498 | -0.01947 | 70.998947 | 0.302845 | 299.291741 |
2019-04-15 | 5,167.321777 | 5,196.606934 | 5,024.069336 | 5,067.108398 | 12,290,155,061 | 0.033244 | 65.170381 | 0.205728 | 281.540113 |
2019-04-16 | 5,066.577637 | 5,238.945313 | 5,055.194824 | 5,235.55957 | 11,618,660,197 | 0.003128 | 69.661056 | 0.167426 | 277.861408 |
2019-04-17 | 5,236.135254 | 5,274.275391 | 5,219.205566 | 5,251.937988 | 12,438,480,677 | 0.008844 | 70.065186 | 0.135502 | 273.119261 |
2019-04-18 | 5,251.480469 | 5,319.986328 | 5,250.506836 | 5,298.385742 | 13,256,489,918 | 0.001024 | 71.23538 | 0.159063 | 269.996667 |
2019-04-19 | 5,298.154297 | 5,336.680176 | 5,233.334961 | 5,303.8125 | 13,780,238,655 | 0.006424 | 71.376169 | 0.19733 | 264.90621 |
2019-04-20 | 5,304.160645 | 5,358.490723 | 5,295.87793 | 5,337.88623 | 13,169,647,522 | -0.004375 | 72.293153 | 0.24435 | 260.617217 |
2019-04-21 | 5,335.878906 | 5,359.924805 | 5,257.339355 | 5,314.53125 | 13,731,844,223 | 0.015963 | 70.623119 | 0.259998 | 252.423823 |
2019-04-22 | 5,312.494629 | 5,422.6875 | 5,280.276855 | 5,399.365234 | 14,601,631,648 | 0.03204 | 73.05777 | 0.284566 | 249.895256 |
2019-04-23 | 5,399.365723 | 5,633.802246 | 5,389.408691 | 5,572.362305 | 15,867,308,108 | -0.019291 | 77.206342 | 0.335601 | 258.866712 |
2019-04-24 | 5,571.508301 | 5,642.044434 | 5,418.263184 | 5,464.866699 | 17,048,033,399 | -0.046543 | 69.994207 | 0.408425 | 254.370435 |
2019-04-25 | 5,466.524414 | 5,542.238281 | 5,181.338867 | 5,210.515625 | 15,330,283,408 | 0.01321 | 56.536594 | 0.41814 | 227.658788 |
2019-04-26 | 5,210.304688 | 5,383.634277 | 5,177.368652 | 5,279.348145 | 16,812,108,040 | -0.002094 | 58.842792 | 0.33292 | 209.62737 |
2019-04-27 | 5,279.471191 | 5,310.75 | 5,233.635742 | 5,268.291016 | 13,111,274,675 | 0.003198 | 58.307573 | 0.193775 | 192.229225 |
2019-04-28 | 5,271.746582 | 5,326.231934 | 5,255.683594 | 5,285.13916 | 12,819,992,056 | -0.00715 | 58.920707 | 0.113579 | 177.751565 |
2019-04-29 | 5,284.858398 | 5,311.274902 | 5,216.487793 | 5,247.352539 | 13,735,490,672 | 0.0197 | 56.899651 | 0.080937 | 161.368692 |
2019-04-30 | 5,247.726074 | 5,363.257324 | 5,224.189941 | 5,350.726563 | 13,878,964,574 | 0.009713 | 60.855496 | 0.097004 | 154.94051 |
2019-05-01 | 5,350.914551 | 5,418.003906 | 5,347.645996 | 5,402.697266 | 13,679,528,236 | 0.018988 | 62.708597 | 0.120617 | 152.284292 |
2019-05-02 | 5,402.422852 | 5,522.262695 | 5,394.217285 | 5,505.283691 | 14,644,460,907 | 0.047773 | 66.118249 | 0.204231 | 156.651308 |
2019-05-03 | 5,505.552246 | 5,865.881836 | 5,490.20166 | 5,768.289551 | 18,720,780,006 | 0.010901 | 72.947449 | 0.339149 | 179.268084 |
2019-05-04 | 5,769.202637 | 5,886.893555 | 5,645.469238 | 5,831.16748 | 17,567,780,766 | -0.006081 | 74.282069 | 0.515918 | 199.960743 |
2019-05-05 | 5,831.068359 | 5,833.862793 | 5,708.035156 | 5,795.708496 | 14,808,830,723 | -0.008438 | 72.121217 | 0.675402 | 211.065548 |
2019-05-06 | 5,791.693359 | 5,802.95752 | 5,653.6875 | 5,746.807129 | 15,737,171,804 | 0.01439 | 69.13436 | 0.749387 | 213.459624 |
2019-05-07 | 5,745.599121 | 5,988.178223 | 5,741.395996 | 5,829.501465 | 18,026,409,033 | 0.026238 | 71.29901 | 0.7582 | 219.499436 |
2019-05-08 | 5,849.481445 | 5,989.980957 | 5,794.71582 | 5,982.45752 | 15,320,605,300 | 0.032106 | 74.817006 | 0.76208 | 233.931687 |
2019-05-09 | 5,982.316406 | 6,183.039063 | 5,982.316406 | 6,174.528809 | 16,784,645,411 | 0.033091 | 78.397783 | 0.829848 | 257.895044 |
2019-05-10 | 6,175.822754 | 6,434.617676 | 6,161.519043 | 6,378.849121 | 19,419,875,368 | 0.129478 | 81.423735 | 0.919253 | 290.029835 |
2019-05-11 | 6,379.666992 | 7,333.00293 | 6,375.69873 | 7,204.771484 | 28,867,562,329 | -0.032256 | 88.4604 | 0.981322 | 377.787028 |
2019-05-12 | 7,203.507324 | 7,503.87207 | 6,815.770996 | 6,972.371582 | 27,773,333,680 | 0.12084 | 79.351894 | 0.967933 | 423.698374 |
2019-05-13 | 6,971.178223 | 8,047.413086 | 6,898.282227 | 7,814.915039 | 28,677,672,181 | 0.022969 | 85.272521 | 0.923035 | 522.051774 |
2019-05-14 | 7,807.884277 | 8,268.712891 | 7,696.391113 | 7,994.416016 | 32,031,452,227 | 0.026362 | 86.181606 | 0.868304 | 607.479139 |
2019-05-15 | 7,989.374512 | 8,216.423828 | 7,899.106934 | 8,205.167969 | 28,344,112,920 | -0.039031 | 87.182031 | 0.87135 | 684.298694 |
2019-05-16 | 8,194.500977 | 8,320.824219 | 7,729.608398 | 7,884.90918 | 33,167,197,581 | -0.068614 | 77.946959 | 0.839613 | 711.138969 |
2019-05-17 | 7,886.925781 | 7,929.145508 | 7,038.124512 | 7,343.895508 | 30,066,644,905 | -0.009898 | 65.352795 | 0.716431 | 680.905741 |
2019-05-18 | 7,341.664551 | 7,447.271973 | 7,251.504395 | 7,271.208008 | 21,354,286,562 | 0.127418 | 63.859882 | 0.462785 | 643.660697 |
2019-05-19 | 7,267.962891 | 8,261.941406 | 7,267.962891 | 8,197.689453 | 25,902,422,040 | -0.026761 | 72.487063 | 0.245052 | 681.052294 |
2019-05-20 | 8,196.923828 | 8,200.967773 | 7,678.781738 | 7,978.309082 | 23,843,404,340 | -0.001878 | 68.327745 | 0.148777 | 685.085996 |
2019-05-21 | 7,977.969238 | 8,062.167969 | 7,843.339844 | 7,963.327637 | 25,127,245,056 | -0.035571 | 68.04062 | 0.176139 | 679.243955 |
2019-05-22 | 7,956.291992 | 7,997.612305 | 7,615.987305 | 7,680.066406 | 24,719,473,175 | 0.026273 | 62.677662 | 0.176236 | 644.329848 |
2019-05-23 | 7,677.269043 | 7,943.791504 | 7,533.196777 | 7,881.84668 | 24,457,107,820 | 0.013388 | 64.805725 | 0.145144 | 625.729133 |
2019-05-24 | 7,881.695313 | 8,140.719727 | 7,824.44873 | 7,987.371582 | 25,919,126,991 | 0.008159 | 65.900743 | 0.090177 | 612.443048 |
2019-05-25 | 7,991.885254 | 8,117.925781 | 7,965.976074 | 8,052.543945 | 22,256,813,107 | 0.077078 | 66.592084 | 0.091925 | 600.253248 |
2019-05-26 | 8,055.206055 | 8,687.520508 | 7,924.67041 | 8,673.21582 | 26,677,970,091 | 0.015284 | 72.342982 | 0.139336 | 633.374629 |
2019-05-27 | 8,674.072266 | 8,907.174805 | 8,668.705078 | 8,805.77832 | 27,949,839,564 | -0.009745 | 73.396328 | 0.226452 | 662.681271 |
2019-05-28 | 8,802.757813 | 8,807.016602 | 8,634.72168 | 8,719.961914 | 24,226,919,267 | -0.006935 | 71.497903 | 0.318064 | 671.244639 |
2019-05-29 | 8,718.591797 | 8,755.852539 | 8,482.728516 | 8,659.487305 | 23,473,479,966 | -0.039265 | 70.121462 | 0.385362 | 665.480133 |
2019-05-30 | 8,661.760742 | 9,008.314453 | 8,221.273438 | 8,319.472656 | 29,246,528,551 | 0.030655 | 62.800978 | 0.370624 | 626.256287 |
2019-05-31 | 8,320.286133 | 8,586.65918 | 8,172.550781 | 8,574.501953 | 25,365,190,957 | -0.001223 | 65.693904 | 0.324914 | 608.732748 |
2019-06-01 | 8,573.839844 | 8,625.600586 | 8,481.578125 | 8,564.016602 | 22,488,303,544 | 0.020895 | 65.468471 | 0.243626 | 587.229915 |
2019-06-02 | 8,565.473633 | 8,809.303711 | 8,561.235352 | 8,742.958008 | 20,266,216,022 | -0.061073 | 67.517076 | 0.258549 | 577.965416 |
2019-06-03 | 8,741.74707 | 8,743.5 | 8,204.185547 | 8,208.995117 | 22,004,511,436 | -0.061058 | 56.706264 | 0.250934 | 521.525075 |
2019-06-04 | 8,210.985352 | 8,210.985352 | 7,564.48877 | 7,707.770996 | 24,609,731,549 | 0.015109 | 48.806284 | 0.239625 | 431.378438 |
2019-06-05 | 7,704.343262 | 7,901.849121 | 7,668.668457 | 7,824.231445 | 21,760,923,463 | -0.000282 | 50.530776 | 0.137054 | 365.125029 |
2019-06-06 | 7,819.633301 | 7,937.34082 | 7,571.471191 | 7,822.023438 | 19,474,611,077 | 0.028372 | 50.496046 | 0.073386 | 308.879982 |
2019-06-07 | 7,826.901367 | 8,126.15332 | 7,788.373535 | 8,043.951172 | 19,141,423,231 | -0.011167 | 53.923914 | 0.061771 | 278.996986 |
2019-06-08 | 8,036.774902 | 8,076.891113 | 7,837.61084 | 7,954.12793 | 16,522,722,810 | -0.033448 | 52.344072 | 0.100724 | 245.239543 |
2019-06-09 | 7,949.674805 | 7,975.974121 | 7,583.219727 | 7,688.077148 | 16,610,726,547 | 0.040615 | 47.870442 | 0.124407 | 194.773227 |
2019-06-10 | 7,692.284668 | 8,031.909668 | 7,586.730957 | 8,000.32959 | 18,689,275,117 | -0.009077 | 52.952664 | 0.12574 | 177.92348 |
2019-06-11 | 8,004.243652 | 8,026.394043 | 7,772.803711 | 7,927.714355 | 17,107,279,932 | 0.027517 | 51.690582 | 0.121971 | 156.901824 |
2019-06-12 | 7,925.434082 | 8,196.648438 | 7,862.359863 | 8,145.857422 | 19,034,432,883 | 0.010443 | 55.148946 | 0.167 | 156.045537 |
2019-06-13 | 8,145.54541 | 8,311.567383 | 8,087.061035 | 8,230.923828 | 18,669,407,147 | 0.05624 | 56.457974 | 0.235921 | 160.382285 |
2019-06-14 | 8,230.898438 | 8,710.636719 | 8,183.393066 | 8,693.833008 | 19,831,162,906 | 0.016626 | 62.817656 | 0.367209 | 198.879531 |
2019-06-15 | 8,689.746094 | 8,859.12793 | 8,618.395508 | 8,838.375 | 18,371,033,226 | 0.017663 | 64.558354 | 0.510548 | 238.305173 |
2019-06-16 | 8,841.44043 | 9,335.867188 | 8,814.556641 | 8,994.488281 | 23,348,550,311 | 0.036229 | 66.388578 | 0.691765 | 278.931962 |
2019-06-17 | 8,988.923828 | 9,416.407227 | 8,988.923828 | 9,320.352539 | 15,562,951,919 | -0.025599 | 69.884502 | 0.834102 | 333.578224 |
2019-06-18 | 9,335.466797 | 9,348.374023 | 9,004.901367 | 9,081.762695 | 15,848,210,536 | 0.021115 | 64.587575 | 0.913221 | 353.557978 |
2019-06-19 | 9,078.727539 | 9,299.621094 | 9,070.395508 | 9,273.521484 | 15,546,809,946 | 0.027351 | 66.767748 | 0.914066 | 380.479479 |
2019-06-20 | 9,273.060547 | 9,594.419922 | 9,232.484375 | 9,527.160156 | 17,846,823,784 | 0.064804 | 69.447115 | 0.886125 | 417.469158 |
2019-06-21 | 9,525.074219 | 10,144.556641 | 9,525.074219 | 10,144.556641 | 20,624,008,643 | 0.05492 | 74.777859 | 0.894921 | 490.943194 |
2019-06-22 | 10,175.923828 | 11,157.345703 | 10,107.035156 | 10,701.691406 | 29,995,204,861 | 0.01436 | 78.434454 | 0.93518 | 587.357327 |
2019-06-23 | 10,696.691406 | 11,246.144531 | 10,556.095703 | 10,855.371094 | 20,998,326,502 | 0.014346 | 79.324853 | 0.979854 | 668.461283 |
2019-06-24 | 10,853.744141 | 11,065.896484 | 10,610.427734 | 11,011.102539 | 19,271,652,365 | 0.070821 | 80.216261 | 0.997792 | 736.809497 |
2019-06-25 | 11,007.202148 | 11,790.916992 | 11,007.202148 | 11,790.916992 | 24,879,684,533 | 0.10392 | 83.948319 | 1 | 844.169399 |
2019-06-26 | 11,778.581055 | 13,796.489258 | 11,755.597656 | 13,016.231445 | 45,105,733,173 | -0.140857 | 87.832384 | 1 | 1,016.409001 |
2019-06-27 | 13,017.125 | 13,311.144531 | 10,491.852539 | 11,182.806641 | 39,977,475,223 | 0.109501 | 63.192783 | 0.890555 | 993.515439 |
2019-06-28 | 11,162.167969 | 12,445.174805 | 10,914.495117 | 12,407.332031 | 35,087,757,766 | -0.036105 | 69.372634 | 0.697867 | 1,061.939712 |
2019-06-29 | 12,400.763672 | 12,400.910156 | 11,508.378906 | 11,959.371094 | 29,923,961,128 | -0.095508 | 65.06862 | 0.402527 | 1,067.71182 |
2019-06-30 | 11,931.991211 | 12,178.383789 | 10,799.008789 | 10,817.155273 | 27,256,473,494 | -0.021634 | 55.596902 | 0.214965 | 968.949539 |
2019-07-01 | 10,796.930664 | 11,206.439453 | 10,089.314453 | 10,583.134766 | 29,378,589,324 | 0.02065 | 53.866811 | 0.082779 | 861.861222 |
2019-07-02 | 10,588.683594 | 10,912.188477 | 9,737.884766 | 10,801.677734 | 31,015,895,223 | 0.107353 | 55.266773 | 0.049365 | 785.571965 |
2019-07-03 | 10,818.15625 | 11,968.078125 | 10,818.15625 | 11,961.269531 | 30,796,494,294 | -0.062354 | 61.877341 | 0.043823 | 809.351841 |
2019-07-04 | 11,972.71875 | 12,006.075195 | 11,166.569336 | 11,215.4375 | 25,920,294,033 | -0.02113 | 56.131714 | 0.073558 | 759.262844 |
2019-07-05 | 11,203.102539 | 11,395.661133 | 10,874.964844 | 10,978.459961 | 23,838,480,210 | 0.020958 | 54.403168 | 0.104346 | 692.462568 |
2019-07-06 | 10,982.543945 | 11,620.964844 | 10,982.543945 | 11,208.550781 | 21,092,024,306 | 0.021617 | 55.825564 | 0.089133 | 650.589682 |
2019-07-07 | 11,217.616211 | 11,541.620117 | 11,148.804688 | 11,450.84668 | 19,369,044,277 | 0.07293 | 57.334913 | 0.070447 | 629.69761 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.