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 |
|---|---|---|---|---|---|---|---|---|---|
2019-10-16 | 8,204.674805 | 8,216.8125 | 7,985.089844 | 8,047.526855 | 16,071,646,996 | 0.007006 | 33.850315 | 0.715644 | -301.845138 |
2019-10-17 | 8,047.8125 | 8,134.831543 | 8,000.942871 | 8,103.911133 | 14,313,052,244 | -0.016128 | 35.827091 | 0.644301 | -296.197511 |
2019-10-18 | 8,100.933594 | 8,138.413574 | 7,902.164063 | 7,973.20752 | 15,651,592,610 | 0.001926 | 33.339905 | 0.568967 | -298.82376 |
2019-10-19 | 7,973.803711 | 8,082.629395 | 7,944.776855 | 7,988.560547 | 13,797,825,640 | 0.029231 | 33.92021 | 0.522192 | -296.251221 |
2019-10-20 | 7,997.807129 | 8,281.818359 | 7,949.439453 | 8,222.078125 | 15,504,249,442 | 0.002632 | 42.166862 | 0.532883 | -272.231434 |
2019-10-21 | 8,225.115234 | 8,296.694336 | 8,196.416016 | 8,243.720703 | 15,868,748,866 | -0.020078 | 42.878376 | 0.617439 | -248.583687 |
2019-10-22 | 8,243.402344 | 8,296.651367 | 8,074.462891 | 8,078.203125 | 16,803,377,857 | -0.069759 | 38.933361 | 0.708723 | -240.427068 |
2019-10-23 | 8,076.228516 | 8,092.999512 | 7,469.322754 | 7,514.671875 | 21,942,878,958 | -0.002819 | 29.112521 | 0.673709 | -276.250705 |
2019-10-24 | 7,509.728027 | 7,532.867676 | 7,446.98877 | 7,493.48877 | 16,268,708,849 | 0.155763 | 28.818248 | 0.48243 | -302.859321 |
2019-10-25 | 7,490.703125 | 8,691.540039 | 7,479.984375 | 8,660.700195 | 28,705,065,488 | 0.067462 | 55.506187 | 0.334781 | -227.144257 |
2019-10-26 | 8,667.577148 | 10,021.744141 | 8,662.62207 | 9,244.972656 | 44,496,255,609 | 0.033179 | 62.987034 | 0.393669 | -118.626169 |
2019-10-27 | 9,241.707031 | 9,749.529297 | 9,112.541992 | 9,551.714844 | 32,593,129,501 | -0.030944 | 66.200031 | 0.666667 | -7.783548 |
2019-10-28 | 9,565.101563 | 9,805.118164 | 9,256.148438 | 9,256.148438 | 30,948,255,332 | 0.018532 | 60.729582 | 0.872629 | 55.569716 |
2019-10-29 | 9,248.44043 | 9,516.180664 | 9,232.648438 | 9,427.6875 | 28,426,779,937 | -0.023544 | 62.658227 | 0.956953 | 118.256219 |
2019-10-30 | 9,422.462891 | 9,426.874023 | 9,085.370117 | 9,205.726563 | 27,706,531,577 | -0.000667 | 58.644808 | 0.907709 | 148.315641 |
2019-10-31 | 9,202.458008 | 9,383.161133 | 9,028.717773 | 9,199.584961 | 26,583,653,947 | 0.006687 | 58.533089 | 0.868196 | 169.686335 |
2019-11-01 | 9,193.992188 | 9,275.657227 | 9,132.047852 | 9,261.104492 | 24,324,691,031 | 0.006869 | 59.368079 | 0.829431 | 189.40355 |
2019-11-02 | 9,259.783203 | 9,377.486328 | 9,249.587891 | 9,324.717773 | 21,242,676,385 | -0.009583 | 60.259199 | 0.817921 | 207.767629 |
2019-11-03 | 9,324.787109 | 9,379.806641 | 9,141.251953 | 9,235.354492 | 21,132,220,847 | 0.019193 | 58.324059 | 0.812319 | 212.659023 |
2019-11-04 | 9,235.607422 | 9,505.051758 | 9,191.485352 | 9,412.612305 | 26,170,255,634 | -0.007446 | 60.99947 | 0.821345 | 228.208072 |
2019-11-05 | 9,413.004883 | 9,457.417969 | 9,256.931641 | 9,342.527344 | 26,198,609,048 | 0.001964 | 59.376451 | 0.822949 | 232.19889 |
2019-11-06 | 9,340.864258 | 9,423.237305 | 9,305.90918 | 9,360.879883 | 23,133,895,765 | -0.009969 | 59.678993 | 0.829202 | 234.143478 |
2019-11-07 | 9,352.393555 | 9,368.476563 | 9,202.353516 | 9,267.561523 | 22,700,383,839 | -0.049925 | 57.340563 | 0.754012 | 225.554515 |
2019-11-08 | 9,265.368164 | 9,272.759766 | 8,775.53418 | 8,804.880859 | 24,333,037,836 | 0.000988 | 47.419488 | 0.590616 | 179.345849 |
2019-11-09 | 8,809.46875 | 8,891.818359 | 8,793.163086 | 8,813.582031 | 17,578,630,606 | 0.027451 | 47.603093 | 0.332551 | 141.792762 |
2019-11-10 | 8,812.489258 | 9,103.826172 | 8,806.162109 | 9,055.526367 | 20,587,919,881 | -0.032879 | 52.563256 | 0.169525 | 130.055359 |
2019-11-11 | 9,056.917969 | 9,081.279297 | 8,700.608398 | 8,757.788086 | 20,265,510,765 | 0.006608 | 46.70393 | 0.097328 | 95.626073 |
2019-11-12 | 8,759.751953 | 8,853.768555 | 8,685.427734 | 8,815.662109 | 20,309,769,107 | -0.000839 | 47.919211 | 0.124133 | 72.178537 |
2019-11-13 | 8,812.033203 | 8,836.841797 | 8,761.651367 | 8,808.262695 | 17,545,755,405 | -0.011372 | 47.769233 | 0.103268 | 52.395146 |
2019-11-14 | 8,811.936523 | 8,826.943359 | 8,692.551758 | 8,708.094727 | 19,084,739,975 | -0.024816 | 45.684715 | 0.082402 | 28.307635 |
2019-11-15 | 8,705.708008 | 8,730.873047 | 8,484.84375 | 8,491.992188 | 21,796,856,471 | 0.00692 | 41.47934 | 0.043731 | -8.125889 |
2019-11-16 | 8,491.166016 | 8,591.99707 | 8,473.973633 | 8,550.760742 | 16,495,389,808 | 0.003183 | 43.015582 | 0.03475 | -31.88998 |
2019-11-17 | 8,549.470703 | 8,727.789063 | 8,500.967773 | 8,577.975586 | 18,668,638,897 | -0.031323 | 43.751965 | 0.038705 | -47.974167 |
2019-11-18 | 8,573.980469 | 8,653.280273 | 8,273.573242 | 8,309.286133 | 21,579,470,673 | -0.012413 | 38.466754 | 0.052106 | -81.46294 |
2019-11-19 | 8,305.134766 | 8,408.516602 | 8,099.963379 | 8,206.145508 | 21,083,613,816 | -0.021798 | 36.637177 | 0.056297 | -114.999973 |
2019-11-20 | 8,203.613281 | 8,237.240234 | 8,010.511719 | 8,027.268066 | 20,764,300,437 | -0.047901 | 33.648107 | 0.034617 | -154.23431 |
2019-11-21 | 8,023.644531 | 8,110.098145 | 7,597.381836 | 7,642.75 | 22,514,243,371 | -0.045294 | 28.302626 | 0.012936 | -213.889613 |
2019-11-22 | 7,643.569336 | 7,697.382813 | 6,936.706543 | 7,296.577637 | 34,242,315,785 | 0.013872 | 24.525177 | 0 | -285.805499 |
2019-11-23 | 7,296.164551 | 7,442.258789 | 7,151.417969 | 7,397.796875 | 21,008,924,418 | -0.047295 | 27.569217 | 0.012063 | -330.818343 |
2019-11-24 | 7,398.633789 | 7,408.577148 | 7,029.289063 | 7,047.916992 | 30,433,517,289 | 0.013936 | 23.970368 | 0.024126 | -390.225452 |
2019-11-25 | 7,039.977051 | 7,319.856934 | 6,617.166992 | 7,146.133789 | 42,685,231,262 | 0.010109 | 26.856821 | 0.049581 | -424.487511 |
2019-11-26 | 7,145.15918 | 7,320.230469 | 7,098.572266 | 7,218.371094 | 21,129,505,542 | 0.043402 | 28.992072 | 0.074355 | -440.731021 |
2019-11-27 | 7,220.880859 | 7,619.693359 | 6,974.174316 | 7,531.663574 | 23,991,412,764 | -0.009103 | 37.512153 | 0.168421 | -423.442848 |
2019-11-28 | 7,536.820313 | 7,730.072754 | 7,454.121582 | 7,463.105957 | 19,050,116,751 | 0.039948 | 36.480606 | 0.305973 | -410.541408 |
2019-11-29 | 7,466.727051 | 7,781.179688 | 7,460.756348 | 7,761.243652 | 19,709,695,456 | -0.024689 | 43.727611 | 0.519671 | -371.971844 |
2019-11-30 | 7,764.057129 | 7,836.102051 | 7,515.849609 | 7,569.629883 | 17,158,194,786 | -0.0192 | 40.527285 | 0.687783 | -352.799958 |
2019-12-01 | 7,571.616211 | 7,571.616211 | 7,291.341797 | 7,424.29248 | 18,720,708,479 | -0.01378 | 38.241135 | 0.809006 | -345.352604 |
2019-12-02 | 7,424.036133 | 7,474.818848 | 7,233.399414 | 7,321.988281 | 17,082,040,706 | -0.000252 | 36.672928 | 0.803162 | -343.743159 |
2019-12-03 | 7,323.975586 | 7,418.858887 | 7,229.356934 | 7,320.145508 | 14,797,485,769 | -0.009305 | 36.643778 | 0.751886 | -338.711898 |
2019-12-04 | 7,320.125 | 7,539.784668 | 7,170.922852 | 7,252.034668 | 21,664,240,918 | 0.027065 | 35.51997 | 0.67532 | -336.343406 |
2019-12-05 | 7,253.241699 | 7,743.431641 | 7,232.676758 | 7,448.307617 | 18,816,085,231 | 0.01325 | 41.123512 | 0.663321 | -314.997676 |
2019-12-06 | 7,450.561523 | 7,546.996582 | 7,392.175293 | 7,546.996582 | 18,104,466,307 | 0.001224 | 43.769583 | 0.712885 | -286.811471 |
2019-12-07 | 7,547.265625 | 7,589.95166 | 7,525.711426 | 7,556.237793 | 15,453,520,564 | 0.001073 | 44.023278 | 0.82391 | -260.722566 |
2019-12-08 | 7,551.338867 | 7,634.606445 | 7,476.091309 | 7,564.345215 | 15,409,908,086 | -0.021607 | 44.260875 | 0.924552 | -236.664597 |
2019-12-09 | 7,561.79541 | 7,618.091797 | 7,365.985352 | 7,400.899414 | 17,872,021,272 | -0.01659 | 40.526272 | 0.958178 | -228.157139 |
2019-12-10 | 7,397.134277 | 7,424.022949 | 7,246.043945 | 7,278.119629 | 18,249,031,195 | -0.008339 | 37.936735 | 0.865256 | -228.68607 |
2019-12-11 | 7,277.197754 | 7,324.15625 | 7,195.527344 | 7,217.427246 | 16,350,490,689 | 0.003562 | 36.688748 | 0.661436 | -231.335923 |
2019-12-12 | 7,216.73877 | 7,266.639648 | 7,164.741211 | 7,243.134277 | 18,927,080,224 | 0.003666 | 37.624725 | 0.427612 | -228.725009 |
2019-12-13 | 7,244.662109 | 7,293.560547 | 7,227.122559 | 7,269.68457 | 17,125,736,940 | -0.019947 | 38.633782 | 0.283039 | -221.954895 |
2019-12-14 | 7,268.902832 | 7,308.836426 | 7,097.208984 | 7,124.673828 | 17,137,029,730 | 0.003878 | 35.277089 | 0.219863 | -225.689084 |
2019-12-15 | 7,124.239746 | 7,181.075684 | 6,924.375977 | 7,152.301758 | 16,881,129,804 | -0.030734 | 36.410693 | 0.201132 | -223.838837 |
2019-12-16 | 7,153.663086 | 7,171.168945 | 6,903.682617 | 6,932.480469 | 20,213,265,950 | -0.042116 | 31.659398 | 0.133959 | -237.373945 |
2019-12-17 | 6,931.31543 | 6,964.075195 | 6,587.974121 | 6,640.515137 | 22,363,804,217 | 0.095819 | 26.67963 | 0.081643 | -268.56394 |
2019-12-18 | 6,647.698242 | 7,324.984863 | 6,540.049316 | 7,276.802734 | 31,836,522,778 | -0.010164 | 46.448603 | 0.139152 | -239.182003 |
2019-12-19 | 7,277.59082 | 7,346.602539 | 7,041.381836 | 7,202.844238 | 25,904,604,416 | 0.002217 | 44.932126 | 0.33883 | -219.336069 |
2019-12-20 | 7,208.636719 | 7,257.921875 | 7,086.124023 | 7,218.816406 | 22,633,815,180 | -0.003831 | 45.347115 | 0.643429 | -200.013571 |
2019-12-21 | 7,220.59375 | 7,223.226074 | 7,112.73584 | 7,191.158691 | 19,312,552,168 | 0.044559 | 44.718675 | 0.841214 | -184.801818 |
2019-12-22 | 7,191.188477 | 7,518.033203 | 7,167.179199 | 7,511.588867 | 23,134,537,956 | -0.020763 | 52.868171 | 0.944935 | -145.216393 |
2019-12-23 | 7,508.902344 | 7,656.17627 | 7,326.192383 | 7,355.628418 | 27,831,788,041 | -0.004499 | 49.076006 | 0.933837 | -124.988573 |
2019-12-24 | 7,354.393066 | 7,535.716797 | 7,269.528809 | 7,322.532227 | 22,991,622,105 | -0.00647 | 48.284509 | 0.922737 | -110.356346 |
2019-12-25 | 7,325.755859 | 7,357.02002 | 7,220.991211 | 7,275.155762 | 21,559,505,149 | -0.004974 | 47.113147 | 0.878698 | -101.414048 |
2019-12-26 | 7,274.799316 | 7,388.302734 | 7,200.386719 | 7,238.966797 | 22,787,010,034 | 0.007062 | 46.191335 | 0.832318 | -96.139127 |
2019-12-27 | 7,238.141113 | 7,363.529297 | 7,189.934082 | 7,290.088379 | 22,777,360,996 | 0.003827 | 47.74668 | 0.79338 | -86.832677 |
2019-12-28 | 7,289.03125 | 7,399.041016 | 7,286.905273 | 7,317.990234 | 21,365,673,026 | 0.014302 | 48.619622 | 0.785251 | -76.325964 |
2019-12-29 | 7,317.647461 | 7,513.948242 | 7,279.865234 | 7,422.652832 | 22,445,257,702 | -0.017468 | 51.867873 | 0.813444 | -58.875243 |
2019-12-30 | 7,420.272949 | 7,454.824219 | 7,276.308105 | 7,292.995117 | 22,874,131,672 | -0.013629 | 47.833501 | 0.844288 | -54.875149 |
2019-12-31 | 7,294.438965 | 7,335.290039 | 7,169.777832 | 7,193.599121 | 21,167,946,112 | 0.000914 | 44.947238 | 0.778771 | -59.04484 |
2020-01-01 | 7,194.89209 | 7,254.330566 | 7,174.944336 | 7,200.174316 | 18,565,664,997 | -0.029819 | 45.182876 | 0.588632 | -61.114299 |
2020-01-02 | 7,202.55127 | 7,212.155273 | 6,935.27002 | 6,985.470215 | 20,802,083,465 | 0.051452 | 39.271849 | 0.308374 | -79.166603 |
2020-01-03 | 6,984.428711 | 7,413.715332 | 6,914.996094 | 7,344.884277 | 28,111,481,032 | 0.008955 | 50.861068 | 0.209679 | -63.736756 |
2020-01-04 | 7,345.375488 | 7,427.385742 | 7,309.51416 | 7,410.656738 | 18,444,271,275 | 0.000089 | 52.642173 | 0.314456 | -45.674693 |
2020-01-05 | 7,410.45166 | 7,544.49707 | 7,400.535645 | 7,411.317383 | 19,725,074,095 | 0.048291 | 52.660734 | 0.620095 | -30.950295 |
2020-01-06 | 7,410.452148 | 7,781.867188 | 7,409.292969 | 7,769.219238 | 23,276,261,598 | 0.050774 | 61.470696 | 0.850544 | 9.489201 |
2020-01-07 | 7,768.682129 | 8,178.21582 | 7,768.227539 | 8,163.692383 | 28,767,291,327 | -0.010269 | 68.441817 | 0.979904 | 72.53237 |
2020-01-08 | 8,161.935547 | 8,396.738281 | 7,956.774414 | 8,079.862793 | 31,672,559,265 | -0.024851 | 65.720514 | 0.987787 | 114.411326 |
2020-01-09 | 8,082.295898 | 8,082.295898 | 7,842.403809 | 7,879.071289 | 24,045,990,466 | 0.036487 | 59.60707 | 0.945616 | 129.901085 |
2020-01-10 | 7,878.307617 | 8,166.554199 | 7,726.774902 | 8,166.554199 | 28,714,583,844 | -0.015798 | 64.673856 | 0.887246 | 163.489692 |
2020-01-11 | 8,162.190918 | 8,218.359375 | 8,029.64209 | 8,037.537598 | 25,521,165,085 | 0.019279 | 60.977169 | 0.821173 | 177.650499 |
2020-01-12 | 8,033.261719 | 8,200.063477 | 8,009.059082 | 8,192.494141 | 22,903,438,381 | -0.005896 | 63.663595 | 0.804204 | 199.081847 |
2020-01-13 | 8,189.771973 | 8,197.788086 | 8,079.700684 | 8,144.194336 | 22,482,910,688 | 0.083933 | 62.225639 | 0.792263 | 209.751074 |
2020-01-14 | 8,140.933105 | 8,879.511719 | 8,140.933105 | 8,827.764648 | 44,841,784,107 | -0.002351 | 71.899354 | 0.826822 | 270.249655 |
2020-01-15 | 8,825.34375 | 8,890.117188 | 8,657.1875 | 8,807.010742 | 40,102,834,650 | -0.00945 | 71.302318 | 0.862098 | 312.913478 |
2020-01-16 | 8,812.481445 | 8,846.460938 | 8,612.095703 | 8,723.786133 | 31,313,981,931 | 0.023528 | 68.833919 | 0.914187 | 336.134584 |
2020-01-17 | 8,725.209961 | 8,958.12207 | 8,677.316406 | 8,929.038086 | 36,372,139,320 | 0.001542 | 71.458216 | 0.935298 | 366.87054 |
2020-01-18 | 8,927.211914 | 9,012.198242 | 8,827.332031 | 8,942.808594 | 32,337,772,627 | -0.026453 | 71.63081 | 0.940723 | 387.869058 |
2020-01-19 | 8,941.445313 | 9,164.362305 | 8,620.080078 | 8,706.245117 | 34,217,320,471 | -0.005582 | 64.423537 | 0.887275 | 381.029568 |
2020-01-20 | 8,704.631836 | 8,745.59082 | 8,560.473633 | 8,657.642578 | 26,422,375,678 | 0.010194 | 63.020564 | 0.758661 | 367.451651 |
2020-01-21 | 8,658.991211 | 8,755.706055 | 8,544.520508 | 8,745.894531 | 24,097,418,512 | -0.007434 | 64.531005 | 0.564513 | 359.66624 |
2020-01-22 | 8,744.210938 | 8,792.994141 | 8,636.74707 | 8,680.875977 | 22,600,204,051 | -0.031605 | 62.505383 | 0.404412 | 344.281133 |
2020-01-23 | 8,680.650391 | 8,687.74707 | 8,333.637695 | 8,406.515625 | 25,770,680,779 | 0.00463 | 54.702329 | 0.291166 | 306.417546 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.