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 |
|---|---|---|---|---|---|---|---|---|---|
2021-06-07 | 35,835.265625 | 36,790.570313 | 33,480.640625 | 33,560.707031 | 33,683,936,663 | -0.002624 | 34.641292 | 0.638201 | -3,273.889042 |
2021-06-08 | 33,589.519531 | 34,017.386719 | 31,114.443359 | 33,472.632813 | 49,902,050,442 | 0.115691 | 34.502331 | 0.48887 | -3,294.472118 |
2021-06-09 | 33,416.976563 | 37,537.371094 | 32,475.865234 | 37,345.121094 | 53,972,919,008 | -0.017205 | 44.957338 | 0.438604 | -2,964.138175 |
2021-06-10 | 37,389.515625 | 38,334.324219 | 35,847.59375 | 36,702.597656 | 43,576,032,854 | 0.017214 | 43.710617 | 0.518111 | -2,722.805607 |
2021-06-11 | 36,697.03125 | 37,608.695313 | 36,044.449219 | 37,334.398438 | 38,699,736,985 | -0.047728 | 45.316452 | 0.725795 | -2,452.298199 |
2021-06-12 | 37,340.144531 | 37,408.925781 | 34,728.191406 | 35,552.515625 | 37,924,228,550 | 0.099721 | 41.702977 | 0.84735 | -2,354.560275 |
2021-06-13 | 35,555.789063 | 39,322.78125 | 34,864.109375 | 39,097.859375 | 40,669,112,838 | 0.028662 | 50.20996 | 0.906038 | -1,968.332939 |
2021-06-14 | 39,016.96875 | 40,978.363281 | 38,757.285156 | 40,218.476563 | 43,148,914,673 | 0.004669 | 52.566103 | 0.879827 | -1,553.908065 |
2021-06-15 | 40,427.167969 | 41,295.269531 | 39,609.46875 | 40,406.269531 | 46,420,149,185 | -0.050963 | 52.967766 | 0.926808 | -1,196.527223 |
2021-06-16 | 40,168.691406 | 40,516.777344 | 38,176.035156 | 38,347.0625 | 39,211,635,100 | -0.007655 | 48.152736 | 0.934431 | -1,067.159578 |
2021-06-17 | 38,341.421875 | 39,513.671875 | 37,439.675781 | 38,053.503906 | 37,096,670,047 | -0.059555 | 47.489957 | 0.909092 | -977.059577 |
2021-06-18 | 38,099.476563 | 38,187.261719 | 35,255.855469 | 35,787.246094 | 36,200,887,275 | -0.004789 | 42.613604 | 0.784854 | -1,076.117925 |
2021-06-19 | 35,854.527344 | 36,457.796875 | 34,933.0625 | 35,615.871094 | 31,207,279,719 | 0.002314 | 42.260219 | 0.654132 | -1,155.13523 |
2021-06-20 | 35,563.140625 | 36,059.484375 | 33,432.074219 | 35,698.296875 | 36,664,034,054 | -0.112655 | 42.507172 | 0.526389 | -1,197.304165 |
2021-06-21 | 35,641.144531 | 35,721.640625 | 31,295.935547 | 31,676.693359 | 52,809,038,594 | 0.02617 | 34.707407 | 0.413376 | -1,537.509689 |
2021-06-22 | 31,622.376953 | 33,292.453125 | 28,893.621094 | 32,505.660156 | 58,964,353,058 | 0.037451 | 37.262852 | 0.304689 | -1,720.402595 |
2021-06-23 | 32,515.714844 | 34,753.410156 | 31,772.632813 | 33,723.027344 | 46,317,108,925 | 0.027857 | 40.919761 | 0.215617 | -1,746.977118 |
2021-06-24 | 33,682.800781 | 35,228.851563 | 32,385.214844 | 34,662.4375 | 33,123,368,116 | -0.08726 | 43.649406 | 0.227296 | -1,672.95034 |
2021-06-25 | 34,659.105469 | 35,487.246094 | 31,350.884766 | 31,637.779297 | 40,230,904,226 | 0.017337 | 37.622226 | 0.272293 | -1,837.170466 |
2021-06-26 | 31,594.664063 | 32,637.587891 | 30,184.501953 | 32,186.277344 | 38,585,385,521 | 0.076535 | 39.260147 | 0.317558 | -1,901.141713 |
2021-06-27 | 32,287.523438 | 34,656.128906 | 32,071.757813 | 34,649.644531 | 35,511,640,894 | -0.006214 | 46.104808 | 0.324587 | -1,733.088279 |
2021-06-28 | 34,679.121094 | 35,219.890625 | 33,902.074219 | 34,434.335938 | 33,892,523,752 | 0.041628 | 45.620904 | 0.3781 | -1,598.847804 |
2021-06-29 | 34,475.558594 | 36,542.109375 | 34,252.484375 | 35,867.777344 | 37,901,460,044 | -0.023055 | 49.426634 | 0.52512 | -1,361.104552 |
2021-06-30 | 35,908.386719 | 36,074.757813 | 34,086.152344 | 35,040.835938 | 34,059,036,099 | -0.041914 | 47.36713 | 0.683412 | -1,225.294145 |
2021-07-01 | 35,035.984375 | 35,035.984375 | 32,883.78125 | 33,572.117188 | 37,838,957,079 | 0.009679 | 43.870702 | 0.795798 | -1,222.089263 |
2021-07-02 | 33,549.601563 | 33,939.589844 | 32,770.679688 | 33,897.046875 | 38,728,974,942 | 0.02276 | 44.840768 | 0.790158 | -1,179.731055 |
2021-07-03 | 33,854.421875 | 34,909.261719 | 33,402.695313 | 34,668.546875 | 24,383,958,643 | 0.017862 | 47.175197 | 0.756856 | -1,071.556037 |
2021-07-04 | 34,665.566406 | 35,937.566406 | 34,396.476563 | 35,287.78125 | 24,924,307,911 | -0.043692 | 49.039432 | 0.759807 | -925.194452 |
2021-07-05 | 35,284.34375 | 35,284.34375 | 33,213.660156 | 33,746.003906 | 26,721,554,282 | 0.014496 | 44.80014 | 0.789732 | -922.970952 |
2021-07-06 | 33,723.507813 | 35,038.535156 | 33,599.917969 | 34,235.195313 | 26,501,259,870 | -0.011096 | 46.383884 | 0.809461 | -871.686891 |
2021-07-07 | 34,225.679688 | 34,997.664063 | 33,839.289063 | 33,855.328125 | 24,796,027,477 | -0.028886 | 45.297071 | 0.754224 | -851.876113 |
2021-07-08 | 33,889.605469 | 33,907.90625 | 32,133.183594 | 32,877.371094 | 29,910,396,946 | 0.028002 | 42.533973 | 0.684015 | -904.660524 |
2021-07-09 | 32,861.671875 | 34,042.292969 | 32,318.880859 | 33,798.011719 | 27,436,021,028 | -0.00821 | 45.880795 | 0.615337 | -862.264893 |
2021-07-10 | 33,811.242188 | 34,209.070313 | 33,116.011719 | 33,520.519531 | 22,971,873,468 | 0.021469 | 45.029531 | 0.550596 | -841.358691 |
2021-07-11 | 33,509.078125 | 34,584.703125 | 33,346.738281 | 34,240.1875 | 20,108,729,370 | -0.031669 | 47.737772 | 0.546125 | -757.981645 |
2021-07-12 | 34,254.015625 | 34,592.15625 | 32,697.308594 | 33,155.847656 | 24,321,499,537 | -0.013688 | 44.204009 | 0.50633 | -770.519825 |
2021-07-13 | 33,125.46875 | 33,327.101563 | 32,261.419922 | 32,702.025391 | 19,120,856,669 | 0.003679 | 42.776796 | 0.462465 | -807.764679 |
2021-07-14 | 32,723.845703 | 33,061.398438 | 31,639.125 | 32,822.347656 | 21,376,531,210 | -0.031735 | 43.299504 | 0.310135 | -818.141467 |
2021-07-15 | 32,827.875 | 33,159.640625 | 31,175.708984 | 31,780.730469 | 21,300,524,237 | -0.011302 | 39.901509 | 0.176321 | -900.039849 |
2021-07-16 | 31,841.550781 | 32,218.40625 | 31,100.673828 | 31,421.539063 | 23,699,476,918 | 0.003549 | 38.771568 | 0.074441 | -982.601829 |
2021-07-17 | 31,397.308594 | 31,935.945313 | 31,223.990234 | 31,533.068359 | 18,895,018,942 | 0.008364 | 39.345915 | 0.036513 | -1,027.192476 |
2021-07-18 | 31,533.884766 | 32,398.996094 | 31,215.492188 | 31,796.810547 | 18,787,986,667 | -0.030789 | 40.761068 | 0.05016 | -1,029.383007 |
2021-07-19 | 31,800.011719 | 31,885.859375 | 30,563.734375 | 30,817.832031 | 20,434,789,545 | -0.032789 | 37.283773 | 0.067954 | -1,097.463528 |
2021-07-20 | 30,838.285156 | 31,006.1875 | 29,360.955078 | 29,807.347656 | 23,148,267,245 | 0.077274 | 34.054454 | 0.086393 | -1,218.9047 |
2021-07-21 | 29,796.285156 | 32,752.326172 | 29,526.183594 | 32,110.693359 | 28,203,024,559 | 0.006304 | 45.61733 | 0.149416 | -1,116.417589 |
2021-07-22 | 32,138.873047 | 32,576.400391 | 31,745.298828 | 32,313.105469 | 19,555,230,518 | 0.039255 | 46.505009 | 0.313541 | -1,007.251876 |
2021-07-23 | 32,305.958984 | 33,581.550781 | 32,057.892578 | 33,581.550781 | 22,552,046,192 | 0.021169 | 51.813162 | 0.594991 | -809.05801 |
2021-07-24 | 33,593.730469 | 34,490.390625 | 33,424.859375 | 34,292.445313 | 21,664,706,865 | 0.030845 | 54.535966 | 0.824421 | -587.848345 |
2021-07-25 | 34,290.292969 | 35,364.925781 | 33,881.835938 | 35,350.1875 | 20,856,685,287 | 0.056219 | 58.310585 | 0.962761 | -323.458509 |
2021-07-26 | 35,384.03125 | 40,499.675781 | 35,287.3125 | 37,337.535156 | 51,022,126,212 | 0.055424 | 64.306707 | 0.98999 | 45.905517 |
2021-07-27 | 37,276.035156 | 39,406.941406 | 36,441.726563 | 39,406.941406 | 35,097,370,560 | 0.014946 | 69.264039 | 1 | 499.850988 |
2021-07-28 | 39,503.1875 | 40,816.070313 | 38,862.4375 | 39,995.90625 | 38,702,404,695 | 0.000313 | 70.519005 | 1 | 896.792914 |
2021-07-29 | 39,995.453125 | 40,593.070313 | 39,352.058594 | 40,008.421875 | 27,167,146,027 | 0.055666 | 70.546526 | 1 | 1,198.565835 |
2021-07-30 | 40,027.484375 | 42,235.546875 | 38,397.355469 | 42,235.546875 | 33,072,782,960 | -0.014427 | 75.016084 | 1 | 1,599.001135 |
2021-07-31 | 42,196.304688 | 42,231.449219 | 41,110.832031 | 41,626.195313 | 25,802,845,343 | -0.03967 | 71.805431 | 0.991291 | 1,845.901018 |
2021-08-01 | 41,460.84375 | 42,541.679688 | 39,540.941406 | 39,974.894531 | 26,688,438,115 | -0.019336 | 63.832406 | 0.952245 | 1,886.577491 |
2021-08-02 | 39,907.261719 | 40,419.179688 | 38,746.347656 | 39,201.945313 | 25,595,265,436 | -0.026758 | 60.448925 | 0.873685 | 1,835.287298 |
2021-08-03 | 39,178.402344 | 39,750.03125 | 37,782.050781 | 38,152.980469 | 26,189,830,450 | 0.041793 | 56.102803 | 0.741062 | 1,690.509611 |
2021-08-04 | 38,213.332031 | 39,952.296875 | 37,589.164063 | 39,747.503906 | 25,372,562,724 | 0.028229 | 60.72534 | 0.613418 | 1,685.013183 |
2021-08-05 | 39,744.515625 | 41,341.933594 | 37,458.003906 | 40,869.554688 | 35,185,031,017 | 0.047638 | 63.627882 | 0.51027 | 1,751.01276 |
2021-08-06 | 40,865.867188 | 43,271.660156 | 39,932.179688 | 42,816.5 | 38,226,483,046 | 0.040622 | 68.041353 | 0.503535 | 1,938.079146 |
2021-08-07 | 42,832.796875 | 44,689.859375 | 42,618.566406 | 44,555.800781 | 40,030,862,141 | -0.017005 | 71.38218 | 0.556501 | 2,201.302398 |
2021-08-08 | 44,574.4375 | 45,282.351563 | 43,331.910156 | 43,798.117188 | 36,302,664,750 | 0.058616 | 68.045146 | 0.638069 | 2,322.003378 |
2021-08-09 | 43,791.925781 | 46,456.832031 | 42,848.6875 | 46,365.402344 | 38,734,079,049 | -0.016831 | 72.701816 | 0.710239 | 2,594.905772 |
2021-08-10 | 46,280.847656 | 46,637.988281 | 44,705.554688 | 45,585.03125 | 33,546,019,517 | 0.000189 | 69.391593 | 0.736371 | 2,716.894788 |
2021-08-11 | 45,599.703125 | 46,735.632813 | 45,351.710938 | 45,593.636719 | 34,319,709,073 | -0.025559 | 69.408135 | 0.756929 | 2,782.194941 |
2021-08-12 | 45,576.878906 | 46,228.910156 | 43,861.445313 | 44,428.289063 | 33,723,620,826 | 0.075741 | 64.33747 | 0.704103 | 2,708.687897 |
2021-08-13 | 44,439.691406 | 47,831.976563 | 44,282.417969 | 47,793.320313 | 31,744,259,539 | -0.014571 | 70.93948 | 0.684217 | 2,888.664212 |
2021-08-14 | 47,810.6875 | 48,098.683594 | 46,177.632813 | 47,096.945313 | 31,211,354,442 | -0.00106 | 68.128663 | 0.658658 | 2,941.200764 |
2021-08-15 | 47,096.667969 | 47,357.105469 | 45,579.589844 | 47,047.003906 | 30,988,958,446 | -0.022159 | 67.920813 | 0.712968 | 2,944.859992 |
2021-08-16 | 47,019.960938 | 47,998.097656 | 45,700.320313 | 46,004.484375 | 32,776,876,610 | -0.028456 | 63.561461 | 0.696646 | 2,831.0033 |
2021-08-17 | 45,936.457031 | 47,139.570313 | 44,512.417969 | 44,695.359375 | 33,451,362,600 | 0.002368 | 58.485172 | 0.59749 | 2,605.10557 |
2021-08-18 | 44,686.75 | 45,952.0625 | 44,364.027344 | 44,801.1875 | 32,194,123,075 | 0.042775 | 58.771821 | 0.390736 | 2,406.874485 |
2021-08-19 | 44,741.882813 | 46,970.761719 | 43,998.316406 | 46,717.578125 | 37,204,312,299 | 0.056116 | 63.664501 | 0.223922 | 2,377.010927 |
2021-08-20 | 46,723.121094 | 49,342.152344 | 46,650.707031 | 49,339.175781 | 34,706,867,452 | -0.00879 | 69.071733 | 0.220347 | 2,535.655407 |
2021-08-21 | 49,327.074219 | 49,717.019531 | 48,312.199219 | 48,905.492188 | 40,585,205,312 | 0.008509 | 67.287827 | 0.360196 | 2,596.457314 |
2021-08-22 | 48,869.105469 | 49,471.609375 | 48,199.941406 | 49,321.652344 | 25,370,975,378 | 0.004552 | 68.138209 | 0.544458 | 2,647.702841 |
2021-08-23 | 49,291.675781 | 50,482.078125 | 49,074.605469 | 49,546.148438 | 34,305,053,719 | -0.037138 | 68.61223 | 0.653589 | 2,675.587738 |
2021-08-24 | 49,562.347656 | 49,878.769531 | 47,687.117188 | 47,706.117188 | 35,361,168,834 | 0.0263 | 60.647974 | 0.64666 | 2,520.160732 |
2021-08-25 | 47,727.257813 | 49,202.878906 | 47,163.613281 | 48,960.789063 | 32,646,349,931 | -0.041228 | 63.738806 | 0.576192 | 2,469.755441 |
2021-08-26 | 49,002.640625 | 49,347.582031 | 46,405.78125 | 46,942.21875 | 32,666,549,568 | 0.045086 | 56.10396 | 0.407768 | 2,241.093203 |
2021-08-27 | 46,894.554688 | 49,112.785156 | 46,394.28125 | 49,058.667969 | 34,511,076,995 | -0.003185 | 61.333674 | 0.31436 | 2,205.235909 |
2021-08-28 | 49,072.585938 | 49,283.503906 | 48,499.238281 | 48,902.402344 | 28,568,103,401 | -0.001484 | 60.758105 | 0.242533 | 2,139.54606 |
2021-08-29 | 48,911.25 | 49,644.113281 | 47,925.855469 | 48,829.832031 | 25,889,650,240 | -0.036348 | 60.474281 | 0.298501 | 2,057.908279 |
2021-08-30 | 48,834.851563 | 48,925.605469 | 46,950.273438 | 47,054.984375 | 31,847,007,016 | 0.002374 | 53.848934 | 0.284145 | 1,828.911819 |
2021-08-31 | 47,024.339844 | 48,189.550781 | 46,750.09375 | 47,166.6875 | 34,730,363,427 | 0.035626 | 54.189103 | 0.239386 | 1,637.567128 |
2021-09-01 | 47,099.773438 | 49,111.089844 | 46,562.4375 | 48,847.027344 | 39,139,399,125 | 0.009841 | 59.075752 | 0.157886 | 1,603.035668 |
2021-09-02 | 48,807.847656 | 50,343.421875 | 48,652.320313 | 49,327.722656 | 39,508,070,319 | 0.014143 | 60.377833 | 0.16885 | 1,596.058956 |
2021-09-03 | 49,288.25 | 50,982.273438 | 48,386.085938 | 50,025.375 | 43,206,179,619 | -0.001614 | 62.254867 | 0.277991 | 1,628.057344 |
2021-09-04 | 50,009.324219 | 50,545.582031 | 49,548.78125 | 49,944.625 | 37,471,327,794 | 0.036216 | 61.889408 | 0.40879 | 1,628.132351 |
2021-09-05 | 49,937.859375 | 51,868.679688 | 49,538.597656 | 51,753.410156 | 30,322,676,319 | 0.017006 | 66.616806 | 0.540374 | 1,753.927456 |
2021-09-06 | 51,769.003906 | 52,700.941406 | 51,053.679688 | 52,633.535156 | 38,884,105,426 | -0.110622 | 68.6543 | 0.659023 | 1,902.706499 |
2021-09-07 | 52,660.480469 | 52,853.765625 | 43,285.207031 | 46,811.128906 | 65,210,059,683 | -0.015375 | 47.848658 | 0.694794 | 1,533.122555 |
2021-09-08 | 46,827.761719 | 47,334.054688 | 44,561.394531 | 46,091.390625 | 49,007,762,488 | 0.006509 | 45.993148 | 0.586034 | 1,168.675984 |
2021-09-09 | 45,774.742188 | 47,261.949219 | 45,669.738281 | 46,391.421875 | 38,672,657,013 | -0.032495 | 46.917257 | 0.322846 | 893.756792 |
2021-09-10 | 46,396.664063 | 47,031.742188 | 44,344.484375 | 44,883.910156 | 39,154,666,597 | 0.007075 | 42.941409 | 0.120173 | 547.921656 |
2021-09-11 | 44,869.839844 | 45,969.292969 | 44,818.265625 | 45,201.457031 | 34,499,835,245 | 0.019066 | 44.017578 | 0.018244 | 296.055455 |
2021-09-12 | 45,206.628906 | 46,364.878906 | 44,790.460938 | 46,063.269531 | 27,881,980,161 | -0.023884 | 46.942384 | 0.035652 | 164.09911 |
2021-09-13 | 46,057.214844 | 46,598.679688 | 43,591.320313 | 44,963.074219 | 40,969,943,253 | 0.047359 | 43.79661 | 0.056756 | -28.920435 |
2021-09-14 | 44,960.050781 | 47,218.125 | 44,752.332031 | 47,092.492188 | 38,652,152,880 | 0.023015 | 50.684993 | 0.102021 | -9.948896 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.