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 |
|---|---|---|---|---|---|---|---|---|---|
2021-12-24 | 50,806.050781 | 51,814.027344 | 50,514.496094 | 50,822.195313 | 24,367,912,228 | -0.00772 | 50.759394 | 0.954518 | -1,484.572521 |
2021-12-25 | 50,854.917969 | 51,176.597656 | 50,236.707031 | 50,429.859375 | 19,030,650,914 | 0.007528 | 49.520124 | 0.980333 | -1,258.392748 |
2021-12-26 | 50,428.691406 | 51,196.378906 | 49,623.105469 | 50,809.515625 | 20,964,372,926 | -0.003328 | 50.772612 | 0.978459 | -1,036.559746 |
2021-12-27 | 50,802.609375 | 51,956.328125 | 50,499.46875 | 50,640.417969 | 24,324,345,758 | -0.060259 | 50.175469 | 0.972827 | -864.435586 |
2021-12-28 | 50,679.859375 | 50,679.859375 | 47,414.210938 | 47,588.855469 | 33,430,376,883 | -0.024042 | 40.840563 | 0.905478 | -963.158844 |
2021-12-29 | 47,623.871094 | 48,119.742188 | 46,201.496094 | 46,444.710938 | 30,049,226,299 | 0.015791 | 37.986943 | 0.746219 | -1,120.800746 |
2021-12-30 | 46,490.605469 | 47,879.964844 | 46,060.3125 | 47,178.125 | 26,686,491,018 | -0.018476 | 40.840471 | 0.523079 | -1,173.030735 |
2021-12-31 | 47,169.371094 | 48,472.527344 | 45,819.953125 | 46,306.445313 | 36,974,172,400 | 0.029809 | 38.568889 | 0.33546 | -1,270.119497 |
2022-01-01 | 46,311.746094 | 47,827.3125 | 46,288.484375 | 47,686.8125 | 24,582,667,004 | -0.007163 | 43.891098 | 0.275573 | -1,221.597133 |
2022-01-02 | 47,680.925781 | 47,881.40625 | 46,856.9375 | 47,345.21875 | 27,951,569,547 | -0.018737 | 42.90057 | 0.287472 | -1,196.909345 |
2022-01-03 | 47,343.542969 | 47,510.726563 | 45,835.964844 | 46,458.117188 | 33,071,628,362 | -0.012066 | 40.353618 | 0.336364 | -1,234.693005 |
2022-01-04 | 46,458.851563 | 47,406.546875 | 45,752.464844 | 45,897.574219 | 42,494,677,905 | -0.050734 | 38.78665 | 0.301359 | -1,294.94069 |
2022-01-05 | 45,899.359375 | 46,929.046875 | 42,798.222656 | 43,569.003906 | 36,851,084,859 | -0.009366 | 33.045992 | 0.218347 | -1,513.141031 |
2022-01-06 | 43,565.511719 | 43,748.71875 | 42,645.539063 | 43,160.929688 | 30,208,048,289 | -0.037141 | 32.14801 | 0.105844 | -1,699.40487 |
2022-01-07 | 43,153.570313 | 43,153.570313 | 41,077.445313 | 41,557.902344 | 84,196,607,520 | 0.004236 | 28.833406 | 0.034466 | -1,953.848465 |
2022-01-08 | 41,561.464844 | 42,228.941406 | 40,672.277344 | 41,733.941406 | 28,066,355,845 | 0.004257 | 29.690726 | 0.011292 | -2,116.889779 |
2022-01-09 | 41,734.726563 | 42,663.949219 | 41,338.160156 | 41,911.601563 | 21,294,384,372 | -0.002155 | 30.599374 | 0.017878 | -2,206.33228 |
2022-01-10 | 41,910.230469 | 42,199.484375 | 39,796.570313 | 41,821.261719 | 32,104,232,331 | 0.021869 | 30.384341 | 0.042858 | -2,258.471523 |
2022-01-11 | 41,819.507813 | 43,001.15625 | 41,407.753906 | 42,735.855469 | 26,327,648,900 | 0.028389 | 35.33854 | 0.107156 | -2,200.624744 |
2022-01-12 | 42,742.179688 | 44,135.367188 | 42,528.988281 | 43,949.101563 | 33,499,938,689 | -0.030889 | 41.305702 | 0.2451 | -2,033.441685 |
2022-01-13 | 43,946.742188 | 44,278.421875 | 42,447.042969 | 42,591.570313 | 47,691,135,082 | 0.01193 | 37.172131 | 0.421686 | -1,987.577773 |
2022-01-14 | 42,598.871094 | 43,346.6875 | 41,982.617188 | 43,099.699219 | 23,577,403,399 | 0.001803 | 39.608267 | 0.586119 | -1,888.459551 |
2022-01-15 | 43,101.898438 | 43,724.671875 | 42,669.035156 | 43,177.398438 | 18,371,348,298 | -0.001471 | 39.991436 | 0.663812 | -1,783.083689 |
2022-01-16 | 43,172.039063 | 43,436.808594 | 42,691.023438 | 43,113.878906 | 17,902,097,845 | -0.020024 | 39.769291 | 0.72731 | -1,685.271296 |
2022-01-17 | 43,118.121094 | 43,179.390625 | 41,680.320313 | 42,250.550781 | 21,690,904,261 | 0.00296 | 36.778947 | 0.750578 | -1,658.301764 |
2022-01-18 | 42,250.074219 | 42,534.402344 | 41,392.214844 | 42,375.632813 | 22,417,209,227 | -0.014898 | 37.512064 | 0.766928 | -1,608.295709 |
2022-01-19 | 42,374.039063 | 42,478.304688 | 41,242.914063 | 41,744.328125 | 23,091,543,258 | -0.025486 | 35.287903 | 0.707463 | -1,601.149507 |
2022-01-20 | 41,744.027344 | 43,413.023438 | 40,672.824219 | 40,680.417969 | 20,382,033,940 | -0.103812 | 31.859551 | 0.612897 | -1,662.17424 |
2022-01-21 | 40,699.605469 | 41,060.527344 | 35,791.425781 | 36,457.316406 | 43,011,992,031 | -0.039143 | 22.510675 | 0.451834 | -2,027.929078 |
2022-01-22 | 36,471.589844 | 36,688.8125 | 34,349.25 | 35,030.25 | 39,714,385,405 | 0.035585 | 20.338766 | 0.273193 | -2,405.218888 |
2022-01-23 | 35,047.359375 | 36,433.3125 | 34,784.96875 | 36,276.804688 | 26,017,975,951 | 0.010407 | 26.967368 | 0.146546 | -2,573.966156 |
2022-01-24 | 36,275.734375 | 37,247.519531 | 33,184.058594 | 36,654.328125 | 41,856,658,597 | 0.008176 | 28.897024 | 0.142567 | -2,646.726777 |
2022-01-25 | 36,654.804688 | 37,444.570313 | 35,779.429688 | 36,954.003906 | 26,428,189,594 | -0.002757 | 30.467542 | 0.249764 | -2,649.665072 |
2022-01-26 | 36,950.515625 | 38,825.410156 | 36,374.90625 | 36,852.121094 | 31,324,598,034 | 0.007764 | 30.223127 | 0.36955 | -2,629.898946 |
2022-01-27 | 36,841.878906 | 37,148.324219 | 35,629.28125 | 37,138.234375 | 25,041,426,629 | 0.017397 | 31.875902 | 0.463857 | -2,561.618455 |
2022-01-28 | 37,128.445313 | 37,952.878906 | 36,211.109375 | 37,784.332031 | 22,238,830,523 | 0.009365 | 35.586338 | 0.537018 | -2,427.389557 |
2022-01-29 | 37,780.714844 | 38,576.261719 | 37,406.472656 | 38,138.179688 | 17,194,183,075 | -0.005784 | 37.591149 | 0.632194 | -2,266.334743 |
2022-01-30 | 38,151.917969 | 38,266.339844 | 37,437.710938 | 37,917.601563 | 14,643,548,444 | 0.014915 | 36.821786 | 0.748425 | -2,131.920996 |
2022-01-31 | 37,920.28125 | 38,647.261719 | 36,733.574219 | 38,483.125 | 20,734,730,465 | 0.00676 | 40.200974 | 0.85703 | -1,957.202704 |
2022-02-01 | 38,481.765625 | 39,115.132813 | 38,113.664063 | 38,743.273438 | 20,288,500,328 | -0.046209 | 41.74458 | 0.935319 | -1,777.258266 |
2022-02-02 | 38,743.714844 | 38,834.617188 | 36,832.730469 | 36,952.984375 | 19,155,189,416 | 0.005456 | 35.041016 | 0.942838 | -1,758.837584 |
2022-02-03 | 36,944.804688 | 37,154.601563 | 36,375.539063 | 37,154.601563 | 18,591,534,769 | 0.116978 | 36.281974 | 0.897098 | -1,708.27827 |
2022-02-04 | 37,149.265625 | 41,527.785156 | 37,093.628906 | 41,500.875 | 29,412,210,792 | -0.001439 | 55.858609 | 0.838902 | -1,302.487441 |
2022-02-05 | 41,501.480469 | 41,847.164063 | 41,038.097656 | 41,441.164063 | 19,652,846,215 | 0.023437 | 55.605844 | 0.844371 | -974.480258 |
2022-02-06 | 41,441.121094 | 42,500.785156 | 41,244.90625 | 42,412.433594 | 16,142,097,334 | 0.033666 | 58.866422 | 0.90655 | -628.909195 |
2022-02-07 | 42,406.78125 | 44,401.863281 | 41,748.15625 | 43,840.285156 | 28,641,855,926 | 0.006345 | 63.151128 | 0.968729 | -237.09289 |
2022-02-08 | 43,854.652344 | 45,293.867188 | 42,807.835938 | 44,118.445313 | 33,079,398,868 | 0.004995 | 63.939183 | 0.998056 | 94.777024 |
2022-02-09 | 44,096.703125 | 44,727.800781 | 43,232.96875 | 44,338.796875 | 23,245,887,300 | -0.017449 | 64.585316 | 0.999028 | 371.286887 |
2022-02-10 | 44,347.800781 | 45,661.171875 | 43,402.808594 | 43,565.113281 | 32,142,048,537 | -0.026562 | 60.487223 | 0.984588 | 521.97613 |
2022-02-11 | 43,571.128906 | 43,810.832031 | 42,114.539063 | 42,407.9375 | 26,954,925,781 | -0.003855 | 54.878421 | 0.93267 | 541.778738 |
2022-02-12 | 42,412.300781 | 42,992.550781 | 41,852.574219 | 42,244.46875 | 18,152,390,304 | -0.001111 | 54.115034 | 0.841374 | 538.079243 |
2022-02-13 | 42,236.566406 | 42,693.054688 | 41,950.941406 | 42,197.515625 | 14,741,589,015 | 0.009228 | 53.883182 | 0.740655 | 525.303272 |
2022-02-14 | 42,157.398438 | 42,775.777344 | 41,681.957031 | 42,586.917969 | 20,827,783,012 | 0.046688 | 55.582843 | 0.67909 | 540.370681 |
2022-02-15 | 42,586.464844 | 44,667.21875 | 42,491.035156 | 44,575.203125 | 22,721,659,051 | -0.01376 | 63.067564 | 0.690572 | 704.627203 |
2022-02-16 | 44,578.277344 | 44,578.277344 | 43,456.691406 | 43,961.859375 | 19,792,547,657 | -0.077882 | 59.724189 | 0.748055 | 776.360564 |
2022-02-17 | 43,937.070313 | 44,132.972656 | 40,249.371094 | 40,538.011719 | 26,246,662,813 | -0.012508 | 45.2904 | 0.725636 | 550.587053 |
2022-02-18 | 40,552.132813 | 40,929.152344 | 39,637.617188 | 40,030.976563 | 23,310,007,704 | 0.002278 | 43.609584 | 0.564144 | 326.97723 |
2022-02-19 | 40,026.023438 | 40,418.878906 | 39,713.058594 | 40,122.15625 | 13,736,557,863 | -0.042141 | 44.01198 | 0.29159 | 155.331705 |
2022-02-20 | 40,118.101563 | 40,119.890625 | 38,112.8125 | 38,431.378906 | 18,340,576,452 | -0.035286 | 38.522445 | 0.096291 | -115.795394 |
2022-02-21 | 38,423.210938 | 39,394.4375 | 36,950.476563 | 37,075.28125 | 29,280,402,798 | 0.032656 | 34.77589 | 0.006395 | -435.076035 |
2022-02-22 | 37,068.769531 | 38,359.855469 | 36,488.933594 | 38,286.027344 | 25,493,150,450 | -0.025844 | 40.353522 | 0.025053 | -583.68282 |
2022-02-23 | 38,285.28125 | 39,122.394531 | 37,201.816406 | 37,296.570313 | 21,849,073,843 | 0.027778 | 37.529047 | 0.054524 | -772.392026 |
2022-02-24 | 37,278.566406 | 38,968.839844 | 34,459.21875 | 38,332.609375 | 46,383,802,093 | 0.022999 | 42.098947 | 0.112755 | -828.791941 |
2022-02-25 | 38,333.746094 | 39,630.324219 | 38,111.34375 | 39,214.21875 | 26,545,599,159 | -0.002781 | 45.736592 | 0.174584 | -793.207172 |
2022-02-26 | 39,213.082031 | 40,005.347656 | 38,702.535156 | 39,105.148438 | 17,467,554,129 | -0.035682 | 45.356934 | 0.256344 | -764.988735 |
2022-02-27 | 39,098.699219 | 39,778.941406 | 37,268.976563 | 37,709.785156 | 23,450,127,612 | 0.145412 | 40.702034 | 0.303857 | -845.473484 |
2022-02-28 | 37,706 | 43,760.457031 | 37,518.214844 | 43,193.234375 | 35,690,014,104 | 0.026889 | 58.658017 | 0.379861 | -461.470161 |
2022-03-01 | 43,194.503906 | 44,793.601563 | 42,952.585938 | 44,354.636719 | 32,479,047,645 | -0.009706 | 61.328984 | 0.494677 | -62.706458 |
2022-03-02 | 44,357.617188 | 45,077.578125 | 43,432.851563 | 43,924.117188 | 29,183,112,630 | -0.03352 | 59.787004 | 0.696364 | 216.086412 |
2022-03-03 | 43,925.195313 | 44,021.578125 | 41,914.75 | 42,451.789063 | 24,967,782,593 | -0.078069 | 54.719953 | 0.836967 | 314.600675 |
2022-03-04 | 42,458.140625 | 42,479.613281 | 38,805.847656 | 39,137.605469 | 28,516,271,427 | 0.006719 | 45.393816 | 0.841334 | 123.819703 |
2022-03-05 | 39,148.449219 | 39,566.335938 | 38,777.035156 | 39,400.585938 | 16,975,917,450 | -0.024888 | 46.177697 | 0.707368 | -6.08512 |
2022-03-06 | 39,404.199219 | 39,640.175781 | 38,211.648438 | 38,419.984375 | 19,745,229,902 | -0.009317 | 43.660865 | 0.537462 | -186.017684 |
2022-03-07 | 38,429.304688 | 39,430.226563 | 37,260.203125 | 38,062.039063 | 28,546,143,503 | 0.01774 | 42.745032 | 0.414158 | -353.424672 |
2022-03-08 | 38,059.902344 | 39,304.441406 | 37,957.386719 | 38,737.269531 | 25,776,583,476 | 0.083786 | 45.08513 | 0.335367 | -426.691823 |
2022-03-09 | 38,742.816406 | 42,465.671875 | 38,706.09375 | 41,982.925781 | 32,284,121,034 | -0.060631 | 54.674656 | 0.34094 | -220.319527 |
2022-03-10 | 41,974.070313 | 42,004.726563 | 38,832.941406 | 39,437.460938 | 31,078,064,711 | -0.016291 | 47.647261 | 0.379653 | -259.178092 |
2022-03-11 | 39,439.96875 | 40,081.679688 | 38,347.433594 | 38,794.972656 | 26,364,890,465 | 0.002811 | 46.038783 | 0.424273 | -337.921866 |
2022-03-12 | 38,794.464844 | 39,308.597656 | 38,772.535156 | 38,904.011719 | 14,616,450,657 | -0.027101 | 46.369677 | 0.386069 | -387.066472 |
2022-03-13 | 38,884.726563 | 39,209.351563 | 37,728.144531 | 37,849.664063 | 17,300,745,310 | 0.048008 | 43.586471 | 0.302423 | -505.266572 |
2022-03-14 | 37,846.316406 | 39,742.5 | 37,680.734375 | 39,666.753906 | 24,322,159,070 | -0.008268 | 49.241061 | 0.235397 | -447.162429 |
2022-03-15 | 39,664.25 | 39,794.628906 | 38,310.210938 | 39,338.785156 | 23,934,000,868 | 0.045887 | 48.300026 | 0.218795 | -422.70612 |
2022-03-16 | 39,335.570313 | 41,465.453125 | 39,022.347656 | 41,143.929688 | 39,616,916,192 | -0.00468 | 53.560558 | 0.329897 | -254.727898 |
2022-03-17 | 41,140.84375 | 41,287.535156 | 40,662.871094 | 40,951.378906 | 22,009,601,093 | 0.020751 | 52.941751 | 0.48704 | -135.578323 |
2022-03-18 | 40,944.839844 | 42,195.746094 | 40,302.398438 | 41,801.15625 | 34,421,564,942 | 0.009318 | 55.391239 | 0.713388 | 27.106042 |
2022-03-19 | 41,794.648438 | 42,316.554688 | 41,602.667969 | 42,190.652344 | 19,664,853,187 | -0.022347 | 56.50868 | 0.855171 | 185.327315 |
2022-03-20 | 42,191.40625 | 42,241.164063 | 41,004.757813 | 41,247.824219 | 20,127,946,682 | -0.004117 | 53.04481 | 0.928999 | 231.966499 |
2022-03-21 | 41,246.132813 | 41,454.410156 | 40,668.042969 | 41,077.996094 | 24,615,543,271 | 0.03118 | 52.421481 | 0.89279 | 252.316134 |
2022-03-22 | 41,074.105469 | 43,124.707031 | 40,948.28125 | 42,358.808594 | 32,004,652,376 | 0.01261 | 56.566792 | 0.845823 | 367.557259 |
2022-03-23 | 42,364.378906 | 42,893.507813 | 41,877.507813 | 42,892.957031 | 25,242,943,069 | 0.024899 | 58.202325 | 0.838643 | 496.267336 |
2022-03-24 | 42,886.652344 | 44,131.855469 | 42,726.164063 | 43,960.933594 | 31,042,992,291 | 0.008821 | 61.337167 | 0.90175 | 676.647807 |
2022-03-25 | 43,964.546875 | 44,999.492188 | 43,706.285156 | 44,348.730469 | 30,574,413,034 | 0.00343 | 62.438784 | 0.964856 | 841.195815 |
2022-03-26 | 44,349.859375 | 44,735.996094 | 44,166.273438 | 44,500.828125 | 16,950,455,995 | 0.052126 | 62.885451 | 1 | 972.662064 |
2022-03-27 | 44,505.355469 | 46,827.546875 | 44,437.292969 | 46,820.492188 | 28,160,889,722 | 0.006568 | 68.949936 | 1 | 1,249.622645 |
2022-03-28 | 46,821.851563 | 48,086.835938 | 46,690.203125 | 47,128.003906 | 36,362,175,703 | 0.007166 | 69.65775 | 1 | 1,476.904688 |
2022-03-29 | 47,100.4375 | 48,022.289063 | 47,100.4375 | 47,465.730469 | 31,397,059,069 | -0.008492 | 70.454346 | 1 | 1,665.084993 |
2022-03-30 | 47,456.898438 | 47,655.148438 | 46,746.210938 | 47,062.664063 | 29,333,883,962 | -0.032382 | 68.154591 | 0.98583 | 1,761.390932 |
2022-03-31 | 47,062.148438 | 47,512.027344 | 45,390.539063 | 45,538.675781 | 33,327,427,106 | 0.016315 | 60.15878 | 0.908223 | 1,695.199757 |
2022-04-01 | 45,554.164063 | 46,616.242188 | 44,403.140625 | 46,281.644531 | 38,162,644,287 | -0.008917 | 62.470393 | 0.781422 | 1,683.290221 |
2022-04-02 | 46,285.5 | 47,028.28125 | 45,782.511719 | 45,868.949219 | 29,336,594,194 | 0.012745 | 60.374917 | 0.620856 | 1,621.85503 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.