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 |
|---|---|---|---|---|---|---|---|---|---|
2019-07-08 | 11,446.59668 | 12,345.833008 | 11,393.374023 | 12,285.958008 | 23,482,551,458 | 0.02343 | 62.13687 | 0.079885 | 672.771704 |
2019-07-09 | 12,284.326172 | 12,779.131836 | 12,233.261719 | 12,573.8125 | 28,167,921,523 | -0.033188 | 63.655318 | 0.134734 | 721.815051 |
2019-07-10 | 12,571.537109 | 13,129.529297 | 11,710.978516 | 12,156.512695 | 33,627,574,244 | -0.065632 | 59.90469 | 0.217567 | 718.724639 |
2019-07-11 | 12,139.713867 | 12,144.623047 | 11,158.922852 | 11,358.662109 | 28,595,327,690 | 0.040262 | 53.423434 | 0.248048 | 644.466582 |
2019-07-12 | 11,354.299805 | 11,905.487305 | 11,179.144531 | 11,815.986328 | 23,534,692,797 | -0.03585 | 56.339355 | 0.248716 | 615.424548 |
2019-07-13 | 11,813.126953 | 11,841.957031 | 10,908.479492 | 11,392.378906 | 21,042,616,384 | -0.099744 | 53.027771 | 0.174197 | 551.865388 |
2019-07-14 | 11,381.020508 | 11,451.204102 | 10,234.576172 | 10,256.058594 | 22,486,000,001 | 0.062308 | 45.330508 | 0.126732 | 405.132626 |
2019-07-15 | 10,257.838867 | 11,052.766602 | 9,992.006836 | 10,895.089844 | 25,384,047,207 | -0.1301 | 49.748155 | 0.08243 | 336.531016 |
2019-07-16 | 10,896.65332 | 10,996.632813 | 9,448.106445 | 9,477.641602 | 24,151,199,070 | 0.022807 | 41.699138 | 0.081394 | 165.87541 |
2019-07-17 | 9,471.213867 | 9,963.134766 | 9,163.134766 | 9,693.802734 | 24,569,921,549 | 0.10034 | 43.208198 | 0.087995 | 47.524181 |
2019-07-18 | 9,698.50293 | 10,736.842773 | 9,376.798828 | 10,666.482422 | 25,187,024,648 | -0.012727 | 49.537778 | 0.108514 | 31.849955 |
2019-07-19 | 10,653.956055 | 10,716.980469 | 10,229.628906 | 10,530.732422 | 20,727,426,310 | 0.022449 | 48.721636 | 0.16457 | 8.377556 |
2019-07-20 | 10,525.819336 | 11,048.662109 | 10,451.276367 | 10,767.139648 | 20,206,615,155 | -0.015606 | 50.258563 | 0.248669 | 8.750725 |
2019-07-21 | 10,777.529297 | 10,841.887695 | 10,389.599609 | 10,599.105469 | 17,130,580,467 | -0.024153 | 49.131367 | 0.31783 | -4.461066 |
2019-07-22 | 10,596.948242 | 10,651.791016 | 10,154.921875 | 10,343.106445 | 16,334,414,913 | -0.042767 | 47.387635 | 0.344701 | -35.18292 |
2019-07-23 | 10,346.748047 | 10,346.748047 | 9,883.594727 | 9,900.767578 | 17,851,916,995 | -0.008973 | 44.451926 | 0.309379 | -94.138095 |
2019-07-24 | 9,887.730469 | 9,908.796875 | 9,614.306641 | 9,811.925781 | 17,398,734,322 | 0.010183 | 43.86416 | 0.254933 | -146.342343 |
2019-07-25 | 9,809.09668 | 10,154.253906 | 9,773.957031 | 9,911.841797 | 15,821,952,090 | -0.004191 | 44.748983 | 0.201597 | -177.60488 |
2019-07-26 | 9,913.126953 | 9,916.517578 | 9,717.982422 | 9,870.303711 | 14,495,714,483 | -0.039779 | 44.435408 | 0.184813 | -203.387912 |
2019-07-27 | 9,871.165039 | 10,167.320313 | 9,411.521484 | 9,477.677734 | 16,817,809,536 | 0.007933 | 41.47684 | 0.172778 | -252.591074 |
2019-07-28 | 9,491.626953 | 9,575.544922 | 9,252.296875 | 9,552.860352 | 13,738,687,093 | -0.003529 | 42.269489 | 0.153266 | -282.264555 |
2019-07-29 | 9,548.178711 | 9,681.648438 | 9,472.948242 | 9,519.145508 | 13,791,445,323 | 0.009274 | 41.994803 | 0.103433 | -304.985822 |
2019-07-30 | 9,522.329102 | 9,701.759766 | 9,437.335938 | 9,607.423828 | 13,829,811,132 | 0.049774 | 43.038581 | 0.089791 | -312.269617 |
2019-07-31 | 9,604.050781 | 10,085.62793 | 9,598.097656 | 10,085.62793 | 16,631,520,648 | 0.031137 | 48.450034 | 0.167467 | -276.270331 |
2019-08-01 | 10,077.442383 | 10,446.919922 | 9,922.019531 | 10,399.668945 | 17,165,337,858 | 0.011395 | 51.695509 | 0.369984 | -219.865677 |
2019-08-02 | 10,402.042969 | 10,657.953125 | 10,371.013672 | 10,518.174805 | 17,489,094,082 | 0.02886 | 52.900556 | 0.644093 | -163.714945 |
2019-08-03 | 10,519.27832 | 10,946.78125 | 10,503.504883 | 10,821.726563 | 15,352,685,061 | 0.013719 | 55.933095 | 0.862884 | -93.641555 |
2019-08-04 | 10,821.632813 | 11,009.207031 | 10,620.27832 | 10,970.18457 | 16,530,894,787 | 0.076158 | 57.378453 | 0.977118 | -25.830806 |
2019-08-05 | 10,960.735352 | 11,895.091797 | 10,960.735352 | 11,805.65332 | 23,875,988,832 | -0.02774 | 64.445918 | 1 | 94.238721 |
2019-08-06 | 11,811.544922 | 12,273.821289 | 11,290.731445 | 11,478.168945 | 23,635,107,660 | 0.040407 | 60.229998 | 0.979606 | 161.112233 |
2019-08-07 | 11,476.193359 | 12,036.990234 | 11,433.701172 | 11,941.96875 | 22,194,988,641 | 0.002046 | 63.838055 | 0.956271 | 248.668249 |
2019-08-08 | 11,954.040039 | 11,979.419922 | 11,556.167969 | 11,966.407227 | 19,481,591,730 | -0.008647 | 64.023267 | 0.930892 | 316.381948 |
2019-08-09 | 11,953.469727 | 11,970.458008 | 11,709.745117 | 11,862.936523 | 18,339,989,960 | -0.042899 | 62.562246 | 0.937189 | 357.574426 |
2019-08-10 | 11,861.556641 | 11,915.655273 | 11,323.898438 | 11,354.024414 | 18,125,355,447 | 0.014933 | 55.815653 | 0.906656 | 345.175836 |
2019-08-11 | 11,349.740234 | 11,523.579102 | 11,248.294922 | 11,523.579102 | 15,774,371,518 | -0.012233 | 57.461561 | 0.845646 | 345.053943 |
2019-08-12 | 11,528.189453 | 11,528.189453 | 11,320.951172 | 11,382.616211 | 13,647,198,229 | -0.042766 | 55.606979 | 0.736589 | 329.781301 |
2019-08-13 | 11,385.052734 | 11,420.049805 | 10,830.327148 | 10,895.830078 | 16,681,503,537 | -0.077472 | 49.647797 | 0.607223 | 275.225423 |
2019-08-14 | 10,889.487305 | 10,889.556641 | 10,028.135742 | 10,051.704102 | 19,990,838,300 | 0.025851 | 41.368701 | 0.433833 | 162.008056 |
2019-08-15 | 10,038.421875 | 10,437.411133 | 9,675.316406 | 10,311.545898 | 22,899,115,082 | 0.00609 | 44.440064 | 0.246761 | 92.186866 |
2019-08-16 | 10,319.419922 | 10,524.349609 | 9,855.478516 | 10,374.338867 | 20,228,207,096 | -0.013745 | 45.18732 | 0.129835 | 41.442217 |
2019-08-17 | 10,358.722656 | 10,452.625 | 10,086.698242 | 10,231.744141 | 13,778,035,685 | 0.011148 | 43.748367 | 0.100912 | -10.16234 |
2019-08-18 | 10,233.005859 | 10,487.070313 | 10,119.094727 | 10,345.810547 | 12,999,813,869 | 0.055118 | 45.2503 | 0.126337 | -41.378136 |
2019-08-19 | 10,350.283203 | 10,916.053711 | 10,313.204102 | 10,916.053711 | 16,038,264,603 | -0.014 | 52.131337 | 0.176096 | -19.873928 |
2019-08-20 | 10,916.34668 | 10,947.041992 | 10,618.960938 | 10,763.232422 | 15,053,082,175 | -0.058085 | 50.306579 | 0.246776 | -14.990289 |
2019-08-21 | 10,764.572266 | 10,798.729492 | 9,962.72168 | 10,138.049805 | 19,473,084,768 | -0.00069 | 43.585268 | 0.305738 | -60.865365 |
2019-08-22 | 10,142.521484 | 10,232.996094 | 9,831.462891 | 10,131.055664 | 17,097,508,856 | 0.027333 | 43.515222 | 0.288767 | -96.671691 |
2019-08-23 | 10,136.30957 | 10,442.443359 | 10,078.192383 | 10,407.964844 | 15,627,023,886 | -0.023828 | 47.137472 | 0.23541 | -101.533788 |
2019-08-24 | 10,407.644531 | 10,418.020508 | 9,982.296875 | 10,159.960938 | 15,451,030,650 | -0.002111 | 44.391759 | 0.199872 | -123.96983 |
2019-08-25 | 10,160.737305 | 10,304.62207 | 10,008.789063 | 10,138.517578 | 14,153,856,610 | 0.022913 | 44.152283 | 0.216335 | -141.845745 |
2019-08-26 | 10,126.299805 | 10,512.328125 | 10,126.299805 | 10,370.820313 | 18,438,654,080 | -0.017869 | 47.459045 | 0.25985 | -135.703344 |
2019-08-27 | 10,372.826172 | 10,381.328125 | 10,087.300781 | 10,185.5 | 14,762,609,503 | -0.042323 | 45.161726 | 0.31165 | -144.127831 |
2019-08-28 | 10,203.426758 | 10,279.366211 | 9,716.65625 | 9,754.422852 | 17,603,790,323 | -0.025037 | 40.277642 | 0.33126 | -183.473651 |
2019-08-29 | 9,756.786133 | 9,756.786133 | 9,421.629883 | 9,510.200195 | 17,045,878,501 | 0.00925 | 37.784528 | 0.264948 | -231.691429 |
2019-08-30 | 9,514.844727 | 9,656.124023 | 9,428.302734 | 9,598.173828 | 13,595,263,986 | 0.003385 | 39.243419 | 0.152491 | -259.810694 |
2019-08-31 | 9,597.539063 | 9,673.220703 | 9,531.799805 | 9,630.664063 | 11,454,806,419 | 0.013219 | 39.804817 | 0.077402 | -276.288837 |
2019-09-01 | 9,630.592773 | 9,796.755859 | 9,582.944336 | 9,757.970703 | 11,445,355,859 | 0.060339 | 42.063788 | 0.09833 | -275.894957 |
2019-09-02 | 9,757.473633 | 10,396.591797 | 9,730.650391 | 10,346.760742 | 17,248,102,294 | 0.02675 | 51.187545 | 0.24693 | -225.473253 |
2019-09-03 | 10,345.725586 | 10,736.104492 | 10,308.547852 | 10,623.540039 | 19,384,917,989 | -0.002734 | 54.791671 | 0.475349 | -161.320314 |
2019-09-04 | 10,621.180664 | 10,762.644531 | 10,434.709961 | 10,594.493164 | 16,742,664,769 | -0.00179 | 54.338225 | 0.745633 | -111.53676 |
2019-09-05 | 10,588.183594 | 10,627.269531 | 10,516.417969 | 10,575.533203 | 14,551,239,508 | -0.021014 | 54.023943 | 0.91109 | -72.773954 |
2019-09-06 | 10,578.198242 | 10,898.761719 | 10,292.299805 | 10,353.302734 | 19,536,574,783 | 0.015836 | 50.34817 | 0.952051 | -59.302687 |
2019-09-07 | 10,353.931641 | 10,558.673828 | 10,348.918945 | 10,517.254883 | 15,307,366,476 | -0.007224 | 52.894597 | 0.908573 | -34.993658 |
2019-09-08 | 10,518.114258 | 10,595.637695 | 10,409.09082 | 10,441.276367 | 13,670,567,493 | -0.010181 | 51.574549 | 0.854109 | -21.610298 |
2019-09-09 | 10,443.228516 | 10,450.311523 | 10,144.929688 | 10,334.974609 | 17,595,943,368 | -0.02119 | 49.705514 | 0.824477 | -19.358401 |
2019-09-10 | 10,336.408203 | 10,394.353516 | 10,020.573242 | 10,115.975586 | 14,906,809,639 | 0.006168 | 46.006486 | 0.759274 | -34.843493 |
2019-09-11 | 10,123.035156 | 10,215.948242 | 9,980.776367 | 10,178.37207 | 15,428,063,426 | 0.022769 | 47.211861 | 0.681572 | -41.601114 |
2019-09-12 | 10,176.819336 | 10,442.253906 | 10,099.242188 | 10,410.126953 | 15,323,563,925 | -0.004763 | 51.539231 | 0.618054 | -27.93389 |
2019-09-13 | 10,415.362305 | 10,441.489258 | 10,226.59668 | 10,360.546875 | 14,109,864,675 | -0.000241 | 50.583881 | 0.625738 | -20.862722 |
2019-09-14 | 10,345.40332 | 10,422.133789 | 10,291.694336 | 10,358.048828 | 13,468,713,124 | -0.000998 | 50.533055 | 0.674267 | -15.284156 |
2019-09-15 | 10,356.46582 | 10,387.035156 | 10,313.092773 | 10,347.712891 | 12,043,433,567 | -0.006854 | 50.30782 | 0.679343 | -11.563826 |
2019-09-16 | 10,347.222656 | 10,386.867188 | 10,189.744141 | 10,276.793945 | 15,160,167,779 | -0.003456 | 48.703763 | 0.612419 | -14.174607 |
2019-09-17 | 10,281.513672 | 10,296.771484 | 10,199.739258 | 10,241.272461 | 15,304,603,363 | -0.004201 | 47.88028 | 0.484205 | -18.89218 |
2019-09-18 | 10,247.795898 | 10,275.928711 | 10,191.469727 | 10,198.248047 | 16,169,268,880 | 0.006684 | 46.847083 | 0.346706 | -25.805135 |
2019-09-19 | 10,200.496094 | 10,295.668945 | 9,851.692383 | 10,266.415039 | 19,937,691,247 | -0.008257 | 48.734616 | 0.264901 | -25.48937 |
2019-09-20 | 10,266.318359 | 10,285.87207 | 10,132.186523 | 10,181.641602 | 14,734,189,639 | -0.015904 | 46.522048 | 0.215371 | -31.714052 |
2019-09-21 | 10,183.648438 | 10,188.097656 | 10,000.708008 | 10,019.716797 | 13,425,266,806 | 0.005058 | 42.548473 | 0.196942 | -49.146604 |
2019-09-22 | 10,024.115234 | 10,074.444336 | 9,922.533203 | 10,070.392578 | 13,199,651,698 | -0.033868 | 44.156045 | 0.14448 | -58.201999 |
2019-09-23 | 10,067.962891 | 10,074.238281 | 9,727.143555 | 9,729.324219 | 15,144,925,408 | -0.11396 | 36.710666 | 0.100374 | -91.841143 |
2019-09-24 | 9,729.321289 | 9,804.317383 | 8,370.801758 | 8,620.566406 | 25,002,886,689 | -0.015495 | 23.084039 | 0.067917 | -205.597892 |
2019-09-25 | 8,603.428711 | 8,744.828125 | 8,325.396484 | 8,486.993164 | 21,744,728,353 | -0.043363 | 22.023445 | 0.039734 | -303.035969 |
2019-09-26 | 8,487.669922 | 8,515.685547 | 7,895.629395 | 8,118.967773 | 19,258,205,289 | 0.016366 | 19.381267 | 0.019867 | -405.281093 |
2019-09-27 | 8,113.101074 | 8,271.520508 | 7,965.922852 | 8,251.845703 | 16,408,941,156 | -0.000719 | 22.974388 | 0.012816 | -470.169134 |
2019-09-28 | 8,251.273438 | 8,285.617188 | 8,125.431641 | 8,245.915039 | 14,141,152,736 | -0.017188 | 22.925276 | 0.038364 | -516.122392 |
2019-09-29 | 8,246.037109 | 8,261.707031 | 7,990.49707 | 8,104.185547 | 13,034,629,109 | 0.023406 | 21.729805 | 0.072803 | -557.549976 |
2019-09-30 | 8,104.226563 | 8,314.231445 | 7,830.758789 | 8,293.868164 | 17,115,474,183 | 0.005957 | 27.201231 | 0.11121 | -568.522262 |
2019-10-01 | 8,299.720703 | 8,497.692383 | 8,232.679688 | 8,343.276367 | 15,305,343,413 | 0.005965 | 28.601304 | 0.159053 | -566.698502 |
2019-10-02 | 8,344.212891 | 8,393.041992 | 8,227.695313 | 8,393.041992 | 13,125,712,443 | -0.015852 | 30.060337 | 0.22954 | -554.841619 |
2019-10-03 | 8,390.774414 | 8,414.227539 | 8,146.437012 | 8,259.992188 | 13,668,823,409 | -0.006544 | 28.389979 | 0.290521 | -549.842717 |
2019-10-04 | 8,259.494141 | 8,260.055664 | 8,151.236816 | 8,205.939453 | 13,139,456,229 | -0.006634 | 27.71617 | 0.331814 | -543.972084 |
2019-10-05 | 8,210.149414 | 8,215.526367 | 8,071.120605 | 8,151.500488 | 12,200,497,197 | -0.020039 | 27.020596 | 0.335412 | -537.516182 |
2019-10-06 | 8,149.876953 | 8,161.410156 | 7,958.850586 | 7,988.155762 | 13,160,830,305 | 0.032231 | 24.993745 | 0.330835 | -539.362948 |
2019-10-07 | 7,989.120605 | 8,308.450195 | 7,905.766113 | 8,245.623047 | 18,009,742,607 | -0.002042 | 33.465533 | 0.397508 | -514.124556 |
2019-10-08 | 8,246.849609 | 8,332.714844 | 8,185.763184 | 8,228.783203 | 15,592,264,032 | 0.044594 | 33.201393 | 0.54511 | -489.835268 |
2019-10-09 | 8,229.84082 | 8,627.706055 | 8,169.298828 | 8,595.740234 | 19,384,942,333 | -0.001078 | 43.64055 | 0.768731 | -435.950105 |
2019-10-10 | 8,585.280273 | 8,625.272461 | 8,471.933594 | 8,586.473633 | 17,618,660,671 | -0.03083 | 43.455863 | 0.917686 | -389.503508 |
2019-10-11 | 8,585.262695 | 8,721.780273 | 8,316.181641 | 8,321.756836 | 19,604,381,101 | 0.001778 | 38.449906 | 0.967637 | -369.791948 |
2019-10-12 | 8,315.665039 | 8,415.242188 | 8,313.34082 | 8,336.555664 | 14,532,641,605 | -0.001865 | 38.873838 | 0.91829 | -348.953731 |
2019-10-13 | 8,336.902344 | 8,470.988281 | 8,276.612305 | 8,321.005859 | 13,808,286,059 | 0.006451 | 38.573206 | 0.840621 | -329.891252 |
2019-10-14 | 8,320.832031 | 8,390.208984 | 8,284.130859 | 8,374.686523 | 15,151,387,859 | -0.020218 | 40.289941 | 0.793547 | -306.914599 |
2019-10-15 | 8,373.458008 | 8,410.714844 | 8,182.706543 | 8,205.369141 | 15,220,412,632 | -0.019236 | 36.796743 | 0.754037 | -298.922145 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.