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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-24 | 8,405.567383 | 8,514.666992 | 8,266.84082 | 8,445.43457 | 24,397,913,026 | -0.009187 | 55.550031 | 0.203942 | 276.365051 |
2020-01-25 | 8,440.119141 | 8,458.453125 | 8,296.21875 | 8,367.847656 | 19,647,331,549 | 0.027365 | 53.404394 | 0.107858 | 243.480919 |
2020-01-26 | 8,364.410156 | 8,602.401367 | 8,325.498047 | 8,596.830078 | 22,177,678,796 | 0.036408 | 58.499191 | 0.073237 | 233.208692 |
2020-01-27 | 8,597.308594 | 8,977.726563 | 8,597.308594 | 8,909.819336 | 28,647,338,393 | 0.050368 | 64.252749 | 0.137343 | 247.470805 |
2020-01-28 | 8,912.524414 | 9,358.589844 | 8,908.447266 | 9,358.589844 | 34,398,744,403 | -0.004484 | 70.555901 | 0.332205 | 291.624002 |
2020-01-29 | 9,357.470703 | 9,406.431641 | 9,269.467773 | 9,316.629883 | 30,682,598,115 | 0.020647 | 69.325063 | 0.562906 | 319.546379 |
2020-01-30 | 9,316.016602 | 9,553.125977 | 9,230.897461 | 9,508.993164 | 32,378,792,851 | -0.016665 | 71.757504 | 0.77985 | 353.12655 |
2020-01-31 | 9,508.313477 | 9,521.706055 | 9,230.776367 | 9,350.529297 | 29,432,489,719 | 0.004529 | 67.041287 | 0.870235 | 362.770574 |
2020-02-01 | 9,346.357422 | 9,439.323242 | 9,313.239258 | 9,392.875 | 25,922,656,496 | -0.005165 | 67.653106 | 0.883382 | 369.570301 |
2020-02-02 | 9,389.820313 | 9,468.797852 | 9,217.824219 | 9,344.365234 | 30,835,736,946 | -0.005441 | 66.13846 | 0.816572 | 366.81637 |
2020-02-03 | 9,344.683594 | 9,540.37207 | 9,248.633789 | 9,293.521484 | 30,934,096,509 | -0.012112 | 64.508293 | 0.756427 | 356.422576 |
2020-02-04 | 9,292.841797 | 9,331.265625 | 9,112.811523 | 9,180.962891 | 29,893,183,716 | 0.047104 | 60.927984 | 0.666359 | 335.238462 |
2020-02-05 | 9,183.416016 | 9,701.299805 | 9,163.704102 | 9,613.423828 | 35,222,060,874 | 0.012106 | 68.224975 | 0.622942 | 349.319148 |
2020-02-06 | 9,617.821289 | 9,824.619141 | 9,539.818359 | 9,729.801758 | 37,628,823,716 | 0.006798 | 69.856451 | 0.627238 | 365.65389 |
2020-02-07 | 9,726.00293 | 9,834.716797 | 9,726.00293 | 9,795.943359 | 34,522,718,159 | 0.007062 | 70.774869 | 0.731861 | 379.561021 |
2020-02-08 | 9,793.070313 | 9,876.749023 | 9,678.910156 | 9,865.119141 | 35,172,043,762 | 0.025499 | 71.744513 | 0.845131 | 391.649736 |
2020-02-09 | 9,863.894531 | 10,129.435547 | 9,850.392578 | 10,116.673828 | 35,807,884,663 | -0.025706 | 74.99366 | 0.937531 | 416.724747 |
2020-02-10 | 10,115.55957 | 10,165.765625 | 9,784.563477 | 9,856.611328 | 39,386,548,075 | 0.035674 | 66.482238 | 0.909031 | 410.875685 |
2020-02-11 | 9,855.891602 | 10,210.052734 | 9,729.334961 | 10,208.236328 | 37,648,059,389 | 0.011541 | 71.235775 | 0.829677 | 429.6606 |
2020-02-12 | 10,202.387695 | 10,393.611328 | 10,202.387695 | 10,326.054688 | 43,444,303,830 | -0.010815 | 72.636128 | 0.720191 | 448.880324 |
2020-02-13 | 10,323.960938 | 10,457.626953 | 10,116.161133 | 10,214.379883 | 49,356,071,373 | 0.009569 | 69.197373 | 0.693439 | 449.914536 |
2020-02-14 | 10,211.550781 | 10,321.996094 | 10,125.53418 | 10,312.116211 | 43,338,264,162 | -0.04099 | 70.513092 | 0.690555 | 453.394215 |
2020-02-15 | 10,313.856445 | 10,341.555664 | 9,874.427734 | 9,889.424805 | 43,865,054,831 | 0.004551 | 58.812738 | 0.613807 | 417.234601 |
2020-02-16 | 9,889.179688 | 10,053.96875 | 9,722.386719 | 9,934.433594 | 43,374,780,305 | -0.02459 | 59.581806 | 0.455567 | 387.740053 |
2020-02-17 | 9,936.560547 | 9,938.81543 | 9,507.637695 | 9,690.142578 | 45,998,298,413 | 0.04663 | 53.718768 | 0.22732 | 340.725497 |
2020-02-18 | 9,691.230469 | 10,161.935547 | 9,632.382813 | 10,141.996094 | 47,271,023,953 | -0.050149 | 61.303724 | 0.131174 | 336.053114 |
2020-02-19 | 10,143.798828 | 10,191.675781 | 9,611.223633 | 9,633.386719 | 46,992,019,710 | -0.002586 | 51.143369 | 0.089789 | 287.989922 |
2020-02-20 | 9,629.325195 | 9,643.216797 | 9,507.900391 | 9,608.475586 | 44,925,260,237 | 0.008114 | 50.700144 | 0.124122 | 245.064426 |
2020-02-21 | 9,611.782227 | 9,723.014648 | 9,589.743164 | 9,686.441406 | 40,930,547,513 | -0.002401 | 52.099321 | 0.085626 | 214.860078 |
2020-02-22 | 9,687.707031 | 9,698.231445 | 9,600.728516 | 9,663.181641 | 35,838,025,154 | 0.027044 | 51.628557 | 0.056659 | 186.891675 |
2020-02-23 | 9,663.318359 | 9,937.404297 | 9,657.791016 | 9,924.515625 | 41,185,185,761 | -0.027643 | 56.395871 | 0.056541 | 183.696444 |
2020-02-24 | 9,921.583008 | 9,951.746094 | 9,537.042969 | 9,650.174805 | 45,080,496,648 | -0.031965 | 50.742169 | 0.083451 | 157.214914 |
2020-02-25 | 9,651.3125 | 9,652.737305 | 9,305.021484 | 9,341.705078 | 42,515,259,129 | -0.055791 | 45.249243 | 0.101868 | 110.068381 |
2020-02-26 | 9,338.290039 | 9,354.77832 | 8,704.426758 | 8,820.522461 | 50,420,050,762 | -0.004085 | 37.803203 | 0.062585 | 30.300053 |
2020-02-27 | 8,825.09375 | 8,932.892578 | 8,577.199219 | 8,784.494141 | 45,470,195,695 | -0.012754 | 37.345701 | 0.029276 | -35.415854 |
2020-02-28 | 8,788.728516 | 8,890.456055 | 8,492.932617 | 8,672.455078 | 44,605,450,443 | -0.008411 | 35.891042 | 0.000213 | -95.436666 |
2020-02-29 | 8,671.212891 | 8,775.631836 | 8,599.508789 | 8,599.508789 | 35,792,392,544 | -0.004309 | 34.936879 | 0 | -147.192998 |
2020-03-01 | 8,599.758789 | 8,726.796875 | 8,471.212891 | 8,562.454102 | 35,349,164,300 | 0.035879 | 34.436066 | 0 | -189.021347 |
2020-03-02 | 8,563.264648 | 8,921.308594 | 8,532.630859 | 8,869.669922 | 42,857,674,409 | -0.009232 | 41.87543 | 0.030765 | -195.131512 |
2020-03-03 | 8,865.387695 | 8,901.598633 | 8,704.990234 | 8,787.786133 | 42,386,715,821 | -0.003703 | 40.554591 | 0.092489 | -204.226997 |
2020-03-04 | 8,788.541992 | 8,843.366211 | 8,712.431641 | 8,755.246094 | 34,746,706,368 | 0.036951 | 40.014444 | 0.182438 | -211.621502 |
2020-03-05 | 8,760.285156 | 9,142.054688 | 8,757.253906 | 9,078.762695 | 39,698,054,597 | 0.004823 | 47.501065 | 0.276962 | -189.195685 |
2020-03-06 | 9,078.308594 | 9,167.695313 | 9,032.079102 | 9,122.545898 | 40,826,885,651 | -0.023304 | 48.438964 | 0.38042 | -165.976847 |
2020-03-07 | 9,121.600586 | 9,163.220703 | 8,890.744141 | 8,909.954102 | 36,216,930,370 | -0.089993 | 44.300509 | 0.477339 | -162.852866 |
2020-03-08 | 8,908.206055 | 8,914.34375 | 8,105.25293 | 8,108.116211 | 39,973,102,121 | -0.022751 | 32.887521 | 0.472813 | -222.513705 |
2020-03-09 | 8,111.146484 | 8,177.793457 | 7,690.098145 | 7,923.644531 | 46,936,995,808 | -0.001756 | 30.914291 | 0.357543 | -281.436449 |
2020-03-10 | 7,922.146973 | 8,136.945313 | 7,814.763184 | 7,909.729492 | 42,213,940,994 | 0.000215 | 30.764346 | 0.170674 | -325.50377 |
2020-03-11 | 7,910.089844 | 7,950.814453 | 7,642.8125 | 7,911.430176 | 38,682,762,605 | -0.371695 | 30.808518 | 0.050189 | -356.184337 |
2020-03-12 | 7,913.616211 | 7,929.116211 | 4,860.354004 | 4,970.788086 | 53,980,357,243 | 0.119281 | 14.080537 | 0.000555 | -610.743873 |
2020-03-13 | 5,017.831055 | 5,838.114746 | 4,106.980957 | 5,563.707031 | 74,156,772,075 | -0.065306 | 23.142024 | 0.030137 | -755.926684 |
2020-03-14 | 5,573.077637 | 5,625.226563 | 5,125.069336 | 5,200.366211 | 36,154,506,008 | 0.036911 | 21.636141 | 0.083597 | -890.043804 |
2020-03-15 | 5,201.066895 | 5,836.64502 | 5,169.283203 | 5,392.314941 | 33,997,889,639 | -0.070069 | 24.433667 | 0.170538 | -969.666221 |
2020-03-16 | 5,385.229492 | 5,385.229492 | 4,575.35791 | 5,014.47998 | 45,368,026,430 | 0.042108 | 22.714702 | 0.226793 | -1,051.13881 |
2020-03-17 | 5,002.578125 | 5,371.348633 | 4,981.90918 | 5,225.629395 | 38,622,642,935 | 0.002451 | 25.854041 | 0.272532 | -1,086.147992 |
2020-03-18 | 5,227.11377 | 5,331.833984 | 5,069.335938 | 5,238.438477 | 37,878,801,016 | 0.181878 | 26.050282 | 0.290018 | -1,100.177277 |
2020-03-19 | 5,245.416504 | 6,329.73584 | 5,236.96875 | 6,191.192871 | 51,000,731,797 | 0.001225 | 38.985747 | 0.361505 | -1,022.628049 |
2020-03-20 | 6,191.653809 | 6,844.261719 | 5,865.781738 | 6,198.77832 | 54,442,976,103 | -0.002212 | 39.077118 | 0.473183 | -949.61112 |
2020-03-21 | 6,206.521484 | 6,378.135254 | 5,932.823242 | 6,185.066406 | 42,494,390,880 | -0.057366 | 38.963528 | 0.651531 | -882.676172 |
2020-03-22 | 6,185.558105 | 6,359.697266 | 5,823.713867 | 5,830.254883 | 40,099,664,740 | 0.10052 | 36.043866 | 0.794348 | -848.479327 |
2020-03-23 | 5,831.374512 | 6,443.93457 | 5,785.004395 | 6,416.314941 | 46,491,916,000 | 0.049637 | 43.566048 | 0.902539 | -765.266417 |
2020-03-24 | 6,436.642578 | 6,789.022949 | 6,411.066406 | 6,734.803711 | 48,221,910,672 | -0.00798 | 47.200416 | 0.939336 | -665.943621 |
2020-03-25 | 6,738.716797 | 6,892.51123 | 6,536.92627 | 6,681.062988 | 44,590,107,888 | 0.005295 | 46.654438 | 0.970698 | -584.824524 |
2020-03-26 | 6,675.170898 | 6,735.463867 | 6,590.962891 | 6,716.44043 | 35,319,797,642 | -0.036722 | 47.088336 | 0.982367 | -511.782877 |
2020-03-27 | 6,719.38916 | 6,793.836426 | 6,466.70166 | 6,469.79834 | 34,585,598,367 | -0.03518 | 44.378234 | 0.981265 | -468.399384 |
2020-03-28 | 6,467.253906 | 6,467.500977 | 6,117.837891 | 6,242.193848 | 34,885,225,901 | -0.051288 | 41.977274 | 0.946641 | -447.228067 |
2020-03-29 | 6,245.624512 | 6,250.467285 | 5,920.085938 | 5,922.042969 | 28,373,690,931 | 0.085747 | 38.797628 | 0.874862 | -451.083338 |
2020-03-30 | 5,925.538574 | 6,517.195801 | 5,903.234375 | 6,429.841797 | 37,101,651,525 | 0.001369 | 45.809147 | 0.820374 | -408.45513 |
2020-03-31 | 6,430.606445 | 6,504.515137 | 6,374.162109 | 6,438.644531 | 32,786,468,812 | 0.026113 | 45.924799 | 0.804755 | -369.69999 |
2020-04-01 | 6,437.319336 | 6,612.57373 | 6,202.373535 | 6,606.776367 | 40,346,426,266 | 0.028281 | 48.198764 | 0.86491 | -321.710944 |
2020-04-02 | 6,606.776367 | 7,088.247559 | 6,595.918457 | 6,793.624512 | 47,660,646,124 | -0.008867 | 50.680893 | 0.927282 | -265.541202 |
2020-04-03 | 6,797.396484 | 7,003.220703 | 6,673.335938 | 6,733.387207 | 38,976,504,903 | 0.019922 | 49.851568 | 0.97306 | -223.312714 |
2020-04-04 | 6,738.382813 | 6,878.953613 | 6,696.484863 | 6,867.527344 | 33,185,988,584 | -0.011125 | 51.745213 | 0.980708 | -176.982205 |
2020-04-05 | 6,862.537598 | 6,883.414063 | 6,715.929199 | 6,791.129395 | 29,510,409,856 | 0.070776 | 50.573894 | 0.971062 | -144.760905 |
2020-04-06 | 6,788.049805 | 7,271.78125 | 6,782.889648 | 7,271.78125 | 46,896,904,615 | -0.013115 | 57.146334 | 0.967305 | -79.524001 |
2020-04-07 | 7,273.644043 | 7,427.939453 | 7,136.714355 | 7,176.414551 | 44,243,482,668 | 0.021973 | 55.567481 | 0.953988 | -35.113811 |
2020-04-08 | 7,179.283203 | 7,356.223633 | 7,153.305664 | 7,334.098633 | 37,563,249,549 | -0.004364 | 57.650885 | 0.960775 | 12.659443 |
2020-04-09 | 7,337.966309 | 7,341.448242 | 7,179.094238 | 7,302.089355 | 34,815,139,178 | -0.059791 | 57.06593 | 0.957818 | 47.390916 |
2020-04-10 | 7,303.81543 | 7,303.81543 | 6,802.475098 | 6,865.493164 | 43,622,840,992 | -0.000934 | 49.663976 | 0.926913 | 39.233931 |
2020-04-11 | 6,867.44043 | 6,926.069824 | 6,789.920898 | 6,859.083008 | 31,222,085,946 | 0.01633 | 49.562329 | 0.838286 | 31.884668 |
2020-04-12 | 6,858.067871 | 7,119.947266 | 6,811.078125 | 6,971.091797 | 35,759,567,632 | -0.018082 | 51.432855 | 0.69821 | 34.698515 |
2020-04-13 | 6,965.616699 | 6,965.616699 | 6,668.259766 | 6,845.037598 | 38,619,308,647 | -0.000381 | 49.220549 | 0.562833 | 26.452066 |
2020-04-14 | 6,843.281738 | 6,958.557129 | 6,793.821289 | 6,842.427734 | 34,110,434,052 | -0.029276 | 49.173389 | 0.42314 | 19.48153 |
2020-04-15 | 6,845.561523 | 6,928.664551 | 6,633.402832 | 6,642.109863 | 32,288,311,031 | 0.071467 | 45.564707 | 0.285577 | -2.1815 |
2020-04-16 | 6,640.454102 | 7,134.450684 | 6,555.504395 | 7,116.804199 | 46,783,242,377 | -0.002897 | 54.15136 | 0.228535 | 18.738254 |
2020-04-17 | 7,116.552734 | 7,167.183105 | 7,050.332031 | 7,096.18457 | 32,513,423,567 | 0.022756 | 53.754706 | 0.287314 | 33.269964 |
2020-04-18 | 7,092.291504 | 7,269.956543 | 7,089.24707 | 7,257.665039 | 32,447,188,386 | -0.009403 | 56.445374 | 0.498888 | 57.157694 |
2020-04-19 | 7,260.922363 | 7,280.521973 | 7,167.054688 | 7,189.424805 | 31,311,210,215 | -0.042766 | 54.989325 | 0.670456 | 69.778117 |
2020-04-20 | 7,186.873535 | 7,240.290527 | 6,835.50293 | 6,881.958496 | 37,747,113,936 | -0.000238 | 48.87215 | 0.733302 | 54.343494 |
2020-04-21 | 6,879.78418 | 6,934.551758 | 6,834.442383 | 6,880.323242 | 32,589,741,511 | 0.034429 | 48.841031 | 0.62621 | 41.501093 |
2020-04-22 | 6,879.44043 | 7,145.865723 | 6,867.781738 | 7,117.20752 | 33,249,153,866 | 0.04391 | 53.463729 | 0.501083 | 49.863188 |
2020-04-23 | 7,121.306152 | 7,491.785156 | 7,081.594727 | 7,429.724609 | 43,500,782,316 | 0.01631 | 58.758319 | 0.501548 | 80.776584 |
2020-04-24 | 7,434.181641 | 7,574.195801 | 7,434.181641 | 7,550.900879 | 34,636,526,286 | 0.002521 | 60.628777 | 0.652912 | 113.742433 |
2020-04-25 | 7,550.48291 | 7,641.36377 | 7,521.672363 | 7,569.936035 | 32,941,541,447 | 0.014522 | 60.928552 | 0.849409 | 139.792641 |
2020-04-26 | 7,570.13916 | 7,700.594238 | 7,561.407715 | 7,679.867188 | 33,070,154,491 | 0.01507 | 62.695121 | 0.9652 | 167.378707 |
2020-04-27 | 7,679.418945 | 7,795.601074 | 7,679.418945 | 7,795.601074 | 36,162,144,725 | 0.00147 | 64.514194 | 1 | 196.316604 |
2020-04-28 | 7,796.970215 | 7,814.527344 | 7,730.806641 | 7,807.058594 | 33,187,959,921 | 0.127318 | 64.697722 | 1 | 217.66551 |
2020-04-29 | 7,806.712402 | 8,871.753906 | 7,786.049316 | 8,801.038086 | 60,201,052,203 | -0.016189 | 76.198428 | 1 | 311.203154 |
2020-04-30 | 8,797.669922 | 9,440.650391 | 8,533.255859 | 8,658.553711 | 66,964,629,541 | 0.023816 | 72.549777 | 0.985181 | 369.574882 |
2020-05-01 | 8,672.782227 | 9,048.023438 | 8,667.763672 | 8,864.766602 | 44,068,389,997 | 0.013969 | 74.456142 | 0.963286 | 427.54607 |
2020-05-02 | 8,869.057617 | 9,007.1875 | 8,811.366211 | 8,988.59668 | 40,134,388,683 | -0.010138 | 75.554041 | 0.938774 | 477.970955 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.