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 |
|---|---|---|---|---|---|---|---|---|---|
2021-02-27 | 46,344.773438 | 48,253.269531 | 45,269.027344 | 46,188.453125 | 45,910,946,382 | -0.022748 | 49.487429 | 0.013292 | 2,463.399734 |
2021-02-28 | 46,194.015625 | 46,716.429688 | 43,241.617188 | 45,137.769531 | 53,443,887,451 | 0.09955 | 47.249558 | 0.006646 | 1,965.560682 |
2021-03-01 | 45,159.503906 | 49,784.015625 | 45,115.09375 | 49,631.242188 | 53,891,300,112 | -0.025231 | 56.342316 | 0.030218 | 1,911.569949 |
2021-03-02 | 49,612.105469 | 50,127.511719 | 47,228.84375 | 48,378.988281 | 47,530,897,720 | 0.044632 | 53.57095 | 0.081443 | 1,747.590345 |
2021-03-03 | 48,415.816406 | 52,535.136719 | 48,274.320313 | 50,538.242188 | 53,220,811,975 | -0.03912 | 57.456794 | 0.16659 | 1,771.448912 |
2021-03-04 | 50,522.304688 | 51,735.089844 | 47,656.929688 | 48,561.167969 | 52,343,816,680 | 0.00754 | 53.076514 | 0.210666 | 1,612.238747 |
2021-03-05 | 48,527.03125 | 49,396.429688 | 46,542.515625 | 48,927.304688 | 48,625,928,883 | -0.000305 | 53.779266 | 0.234427 | 1,498.335834 |
2021-03-06 | 48,899.230469 | 49,147.21875 | 47,257.527344 | 48,912.382813 | 34,363,564,661 | 0.046906 | 53.743939 | 0.211927 | 1,390.83026 |
2021-03-07 | 48,918.679688 | 51,384.367188 | 48,918.679688 | 51,206.691406 | 43,137,459,378 | 0.020307 | 58.281602 | 0.236914 | 1,473.774096 |
2021-03-08 | 51,174.117188 | 52,314.070313 | 49,506.054688 | 52,246.523438 | 48,597,428,048 | 0.049335 | 60.187833 | 0.350619 | 1,604.913001 |
2021-03-09 | 52,272.96875 | 54,824.117188 | 51,981.832031 | 54,824.117188 | 50,912,227,385 | 0.021604 | 64.516109 | 0.566192 | 1,894.987564 |
2021-03-10 | 54,824.011719 | 57,258.253906 | 53,290.890625 | 56,008.550781 | 57,295,577,614 | 0.032077 | 66.327672 | 0.800245 | 2,195.143391 |
2021-03-11 | 55,963.179688 | 58,091.0625 | 54,484.59375 | 57,805.121094 | 56,772,343,595 | -0.008183 | 68.919621 | 0.944887 | 2,548.608484 |
2021-03-12 | 57,821.21875 | 57,996.621094 | 55,376.648438 | 57,332.089844 | 55,689,944,702 | 0.068217 | 67.44748 | 0.992452 | 2,758.761167 |
2021-03-13 | 57,343.371094 | 61,683.863281 | 56,217.972656 | 61,243.085938 | 60,669,829,814 | -0.03169 | 72.649319 | 0.984903 | 3,203.960123 |
2021-03-14 | 61,221.132813 | 61,597.917969 | 59,302.316406 | 59,302.316406 | 43,901,225,564 | -0.057251 | 66.933395 | 0.944907 | 3,361.431136 |
2021-03-15 | 59,267.429688 | 60,540.992188 | 55,393.164063 | 55,907.199219 | 66,419,369,890 | 0.016057 | 58.292946 | 0.838509 | 3,175.663395 |
2021-03-16 | 55,840.785156 | 56,833.179688 | 53,555.027344 | 56,804.902344 | 59,749,798,599 | 0.03637 | 59.771673 | 0.659006 | 3,065.540617 |
2021-03-17 | 56,825.828125 | 58,969.816406 | 54,528.628906 | 58,870.894531 | 60,258,313,191 | -0.01719 | 63.021144 | 0.489743 | 3,109.135646 |
2021-03-18 | 58,893.078125 | 60,116.25 | 54,253.578125 | 57,858.921875 | 55,746,041,000 | 0.00843 | 60.445593 | 0.404204 | 3,027.132386 |
2021-03-19 | 57,850.441406 | 59,498.375 | 56,643.703125 | 58,346.652344 | 49,063,873,786 | -0.000566 | 61.26719 | 0.397978 | 2,967.294857 |
2021-03-20 | 58,332.261719 | 60,031.285156 | 58,213.296875 | 58,313.644531 | 50,361,731,222 | -0.013551 | 61.17458 | 0.37988 | 2,883.965174 |
2021-03-21 | 58,309.914063 | 58,767.898438 | 56,005.617188 | 57,523.421875 | 51,943,414,539 | -0.052053 | 58.879947 | 0.317164 | 2,722.77498 |
2021-03-22 | 57,517.890625 | 58,471.480469 | 54,288.15625 | 54,529.144531 | 56,521,454,974 | 0.003847 | 51.063959 | 0.204022 | 2,326.597861 |
2021-03-23 | 54,511.660156 | 55,985.441406 | 53,470.695313 | 54,738.945313 | 56,435,023,914 | -0.035892 | 51.549266 | 0.105088 | 2,006.424991 |
2021-03-24 | 54,710.488281 | 57,262.382813 | 52,514.332031 | 52,774.265625 | 70,567,223,787 | -0.020277 | 46.862409 | 0.036455 | 1,575.985474 |
2021-03-25 | 52,726.746094 | 53,392.386719 | 50,856.570313 | 51,704.160156 | 67,999,812,841 | 0.0664 | 44.489732 | 0.012037 | 1,135.42205 |
2021-03-26 | 51,683.011719 | 55,137.3125 | 51,579.855469 | 55,137.3125 | 56,652,197,978 | 0.015166 | 52.754417 | 0.037607 | 1,051.181695 |
2021-03-27 | 55,137.566406 | 56,568.214844 | 54,242.910156 | 55,973.511719 | 47,266,542,233 | -0.000407 | 54.530151 | 0.117426 | 1,039.90749 |
2021-03-28 | 55,974.941406 | 56,610.3125 | 55,071.113281 | 55,950.746094 | 47,686,580,918 | 0.032161 | 54.470127 | 0.257086 | 1,017.407564 |
2021-03-29 | 55,947.898438 | 58,342.097656 | 55,139.339844 | 57,750.199219 | 57,625,587,027 | 0.020216 | 58.370775 | 0.417251 | 1,131.731147 |
2021-03-30 | 57,750.132813 | 59,447.222656 | 57,251.550781 | 58,917.691406 | 54,414,116,432 | 0.000019 | 60.721968 | 0.575328 | 1,301.536964 |
2021-03-31 | 58,930.277344 | 59,930.027344 | 57,726.417969 | 58,918.832031 | 65,520,826,225 | 0.003004 | 60.724302 | 0.72124 | 1,419.83437 |
2021-04-01 | 58,926.5625 | 59,586.070313 | 58,505.277344 | 59,095.808594 | 61,669,163,792 | 0.004882 | 61.110427 | 0.843379 | 1,510.454863 |
2021-04-02 | 59,098.878906 | 60,267.1875 | 58,869.28125 | 59,384.3125 | 58,727,860,620 | -0.029981 | 61.770249 | 0.931684 | 1,587.25522 |
2021-04-03 | 59,397.410156 | 60,110.269531 | 57,603.890625 | 57,603.890625 | 59,641,344,484 | 0.020045 | 55.51092 | 0.935663 | 1,487.310106 |
2021-04-04 | 57,604.839844 | 58,913.746094 | 57,168.675781 | 58,758.554688 | 50,749,662,970 | 0.005094 | 58.451425 | 0.892496 | 1,484.16608 |
2021-04-05 | 58,760.875 | 59,891.296875 | 57,694.824219 | 59,057.878906 | 60,706,272,115 | -0.014655 | 59.204183 | 0.819044 | 1,488.666953 |
2021-04-06 | 59,171.933594 | 59,479.578125 | 57,646.808594 | 58,192.359375 | 66,058,027,988 | -0.036833 | 56.042377 | 0.78566 | 1,406.18412 |
2021-04-07 | 58,186.507813 | 58,731.144531 | 55,604.023438 | 56,048.9375 | 75,645,303,584 | 0.04059 | 49.05546 | 0.712163 | 1,154.550707 |
2021-04-08 | 56,099.914063 | 58,338.738281 | 55,879.085938 | 58,323.953125 | 53,053,855,641 | -0.001354 | 55.409793 | 0.616083 | 1,125.727476 |
2021-04-09 | 58,326.5625 | 58,937.046875 | 57,807.863281 | 58,245.003906 | 46,655,208,546 | 0.026581 | 55.152702 | 0.495586 | 1,084.018426 |
2021-04-10 | 58,253.777344 | 61,276.664063 | 58,038.707031 | 59,793.234375 | 58,238,470,525 | 0.006886 | 59.155022 | 0.494404 | 1,162.492474 |
2021-04-11 | 59,846.230469 | 60,790.554688 | 59,289.796875 | 60,204.964844 | 46,280,252,580 | -0.005174 | 60.172947 | 0.573928 | 1,243.571808 |
2021-04-12 | 60,175.945313 | 61,253.035156 | 59,589.875 | 59,893.453125 | 51,828,688,519 | 0.060274 | 58.975396 | 0.707858 | 1,268.073807 |
2021-04-13 | 59,890.019531 | 63,742.285156 | 59,869.957031 | 63,503.457031 | 69,983,454,362 | -0.006201 | 67.137638 | 0.805741 | 1,560.797066 |
2021-04-14 | 63,523.753906 | 64,863.097656 | 61,554.796875 | 63,109.695313 | 77,451,779,687 | 0.003237 | 65.604404 | 0.866538 | 1,740.940598 |
2021-04-15 | 63,075.195313 | 63,821.671875 | 62,208.964844 | 63,314.011719 | 60,954,381,579 | -0.027501 | 66.037808 | 0.911594 | 1,878.537658 |
2021-04-16 | 63,258.503906 | 63,594.722656 | 60,222.53125 | 61,572.789063 | 84,293,007,468 | -0.014438 | 59.19251 | 0.884975 | 1,826.032834 |
2021-04-17 | 61,529.921875 | 62,572.175781 | 60,361.351563 | 60,683.820313 | 66,138,759,198 | -0.073622 | 56.000887 | 0.794807 | 1,693.172199 |
2021-04-18 | 60,701.886719 | 61,057.457031 | 52,829.535156 | 56,216.183594 | 97,468,872,758 | -0.00875 | 43.350251 | 0.582622 | 1,213.391026 |
2021-04-19 | 56,191.585938 | 57,520.054688 | 54,368.59375 | 55,724.265625 | 65,344,865,159 | 0.013437 | 42.219339 | 0.356967 | 784.424958 |
2021-04-20 | 55,681.792969 | 57,062.148438 | 53,448.046875 | 56,473.03125 | 67,849,323,955 | -0.045454 | 44.588919 | 0.158212 | 499.131708 |
2021-04-21 | 56,471.128906 | 56,757.972656 | 53,695.46875 | 53,906.089844 | 54,926,612,466 | -0.039769 | 38.725621 | 0.06381 | 65.15299 |
2021-04-22 | 53,857.105469 | 55,410.230469 | 50,583.8125 | 51,762.273438 | 74,798,630,778 | -0.012917 | 34.629966 | 0.031698 | -446.618004 |
2021-04-23 | 51,739.808594 | 52,120.792969 | 47,714.664063 | 51,093.652344 | 86,668,667,320 | -0.020409 | 33.442025 | 0.021132 | -895.825816 |
2021-04-24 | 51,143.226563 | 51,167.5625 | 48,805.285156 | 50,050.867188 | 49,014,494,781 | -0.020911 | 31.6202 | 0.010566 | -1,320.745558 |
2021-04-25 | 50,052.832031 | 50,506.019531 | 47,159.484375 | 49,004.253906 | 46,117,114,240 | 0.102389 | 29.861844 | 0 | -1,722.099172 |
2021-04-26 | 49,077.792969 | 54,288.003906 | 48,852.796875 | 54,021.753906 | 58,284,039,825 | 0.018721 | 45.506689 | 0.046634 | -1,616.668537 |
2021-04-27 | 54,030.304688 | 55,416.964844 | 53,319.1875 | 55,033.117188 | 49,448,222,757 | -0.003787 | 48.023378 | 0.149049 | -1,434.964063 |
2021-04-28 | 55,036.636719 | 56,227.207031 | 53,887.917969 | 54,824.703125 | 48,000,572,955 | -0.023157 | 47.536169 | 0.30575 | -1,292.875764 |
2021-04-29 | 54,858.089844 | 55,115.84375 | 52,418.027344 | 53,555.109375 | 46,088,929,780 | 0.078332 | 44.569799 | 0.424899 | -1,268.097529 |
2021-04-30 | 53,568.664063 | 57,900.71875 | 53,129.601563 | 57,750.175781 | 52,395,931,985 | 0.001348 | 54.6418 | 0.53782 | -899.583957 |
2021-05-01 | 57,714.664063 | 58,448.339844 | 57,052.273438 | 57,828.050781 | 42,836,427,360 | -0.020699 | 54.80597 | 0.653282 | -594.398577 |
2021-05-02 | 57,825.863281 | 57,902.59375 | 56,141.90625 | 56,631.078125 | 38,177,405,335 | 0.010051 | 51.708068 | 0.801255 | -444.004448 |
2021-05-03 | 56,620.273438 | 58,973.308594 | 56,590.871094 | 57,200.292969 | 51,713,139,031 | -0.0676 | 53.066687 | 0.897706 | -275.706958 |
2021-05-04 | 57,214.179688 | 57,214.179688 | 53,191.425781 | 53,333.539063 | 68,564,706,967 | 0.076696 | 44.008961 | 0.889236 | -449.166991 |
2021-05-05 | 53,252.164063 | 57,911.363281 | 52,969.054688 | 57,424.007813 | 69,241,316,747 | -0.017893 | 53.124008 | 0.845479 | -253.644816 |
2021-05-06 | 57,441.308594 | 58,363.316406 | 55,382.507813 | 56,396.515625 | 69,523,285,106 | 0.01702 | 50.883199 | 0.793965 | -179.532575 |
2021-05-07 | 56,413.953125 | 58,606.632813 | 55,321.847656 | 57,356.402344 | 68,434,023,376 | 0.025235 | 52.882695 | 0.830074 | -42.849315 |
2021-05-08 | 57,352.765625 | 59,464.613281 | 56,975.210938 | 58,803.777344 | 65,382,980,634 | -0.009718 | 55.804268 | 0.867367 | 180.187135 |
2021-05-09 | 58,877.390625 | 59,210.882813 | 56,482.003906 | 58,232.316406 | 65,906,690,347 | -0.040742 | 54.370787 | 0.918356 | 307.290751 |
2021-05-10 | 58,250.871094 | 59,519.355469 | 54,071.457031 | 55,859.796875 | 71,776,546,298 | 0.015123 | 48.76958 | 0.872119 | 214.110649 |
2021-05-11 | 55,847.242188 | 56,872.542969 | 54,608.652344 | 56,704.574219 | 61,308,396,325 | -0.133217 | 50.716442 | 0.770463 | 206.055934 |
2021-05-12 | 56,714.53125 | 57,939.363281 | 49,150.535156 | 49,150.535156 | 75,215,403,907 | 0.011509 | 37.128899 | 0.567229 | -405.204362 |
2021-05-13 | 49,735.433594 | 51,330.84375 | 46,980.019531 | 49,716.191406 | 96,721,152,926 | 0.003306 | 38.45849 | 0.38476 | -834.370713 |
2021-05-14 | 49,682.980469 | 51,438.117188 | 48,868.578125 | 49,880.535156 | 55,737,497,453 | -0.062556 | 38.863026 | 0.197351 | -1,147.993615 |
2021-05-15 | 49,855.496094 | 50,639.664063 | 46,664.140625 | 46,760.1875 | 59,161,047,474 | -0.006504 | 34.258441 | 0.10755 | -1,629.543638 |
2021-05-16 | 46,716.636719 | 49,720.042969 | 43,963.351563 | 46,456.058594 | 64,047,871,555 | -0.062824 | 33.837624 | 0.046773 | -2,012.517116 |
2021-05-17 | 46,415.898438 | 46,623.558594 | 42,207.289063 | 43,537.511719 | 74,903,638,450 | -0.014427 | 30.025949 | 0.028545 | -2,522.451449 |
2021-05-18 | 43,488.058594 | 45,812.457031 | 42,367.832031 | 42,909.402344 | 56,187,365,084 | -0.137661 | 29.261985 | 0.010317 | -2,943.332355 |
2021-05-19 | 42,944.976563 | 43,546.117188 | 30,681.496094 | 37,002.441406 | 126,358,098,747 | 0.102163 | 23.266537 | 0 | -3,710.750663 |
2021-05-20 | 36,753.667969 | 42,462.984375 | 35,050.617188 | 40,782.738281 | 88,281,943,359 | -0.085282 | 32.761291 | 0.032423 | -3,968.154423 |
2021-05-21 | 40,596.949219 | 42,172.171875 | 33,616.453125 | 37,304.691406 | 82,051,616,861 | 0.006217 | 29.183386 | 0.085051 | -4,402.053934 |
2021-05-22 | 37,371.03125 | 38,831.054688 | 35,383.683594 | 37,536.632813 | 57,377,273,240 | -0.073689 | 29.734495 | 0.160784 | -4,673.335389 |
2021-05-23 | 37,531.449219 | 38,289.21875 | 31,227.339844 | 34,770.582031 | 78,469,274,361 | 0.113182 | 27.032666 | 0.186916 | -5,053.27408 |
2021-05-24 | 34,700.363281 | 39,835.140625 | 34,551.082031 | 38,705.980469 | 67,359,584,098 | -0.007848 | 35.949902 | 0.223976 | -4,979.424756 |
2021-05-25 | 38,795.78125 | 39,776.351563 | 36,581.429688 | 38,402.222656 | 56,211,915,803 | 0.023227 | 35.588381 | 0.302609 | -4,889.05141 |
2021-05-26 | 38,392.625 | 40,782.078125 | 37,905.835938 | 39,294.199219 | 51,346,735,160 | -0.021816 | 37.573628 | 0.485102 | -4,691.375571 |
2021-05-27 | 39,316.890625 | 40,379.617188 | 37,247.902344 | 38,436.96875 | 43,210,968,721 | -0.071269 | 36.412112 | 0.678771 | -4,551.421426 |
2021-05-28 | 38,507.082031 | 38,856.96875 | 34,779.039063 | 35,697.605469 | 55,200,191,952 | -0.030297 | 32.910901 | 0.79488 | -4,608.427399 |
2021-05-29 | 35,684.15625 | 37,234.5 | 33,693.929688 | 34,616.066406 | 45,231,013,335 | 0.030681 | 31.618232 | 0.787244 | -4,686.849127 |
2021-05-30 | 34,607.40625 | 36,400.667969 | 33,520.738281 | 35,678.128906 | 31,646,080,921 | 0.046379 | 34.34536 | 0.729686 | -4,610.156331 |
2021-05-31 | 35,658.59375 | 37,468.25 | 34,241.945313 | 37,332.855469 | 39,009,847,639 | -0.017355 | 38.463124 | 0.721222 | -4,365.53101 |
2021-06-01 | 37,293.792969 | 37,896.734375 | 35,787.085938 | 36,684.925781 | 34,639,423,297 | 0.024268 | 37.472086 | 0.788828 | -4,175.810052 |
2021-06-02 | 36,699.921875 | 38,231.339844 | 35,966.308594 | 37,575.179688 | 33,070,867,190 | 0.043475 | 39.768449 | 0.889115 | -3,908.563291 |
2021-06-03 | 37,599.410156 | 39,478.953125 | 37,243.972656 | 39,208.765625 | 35,460,750,427 | -0.059027 | 43.843905 | 0.953191 | -3,524.325346 |
2021-06-04 | 39,242.484375 | 39,242.484375 | 35,717.722656 | 36,894.40625 | 41,831,090,187 | -0.036386 | 39.741231 | 0.958392 | -3,367.74223 |
2021-06-05 | 36,880.15625 | 37,917.714844 | 34,900.414063 | 35,551.957031 | 35,959,473,399 | 0.008731 | 37.546511 | 0.8969 | -3,313.774288 |
2021-06-06 | 35,538.609375 | 36,436.421875 | 35,304.578125 | 35,862.378906 | 28,913,440,585 | -0.064181 | 38.393742 | 0.785876 | -3,208.964904 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.