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 |
|---|---|---|---|---|---|---|---|---|---|
2022-04-03 | 45,859.128906 | 47,313.476563 | 45,634.105469 | 46,453.566406 | 25,414,397,610 | 0.00364 | 62.303913 | 0.536944 | 1,601.875496 |
2022-04-04 | 46,445.273438 | 46,791.089844 | 45,235.816406 | 46,622.675781 | 32,499,785,455 | -0.022879 | 62.867034 | 0.490716 | 1,581.45723 |
2022-04-05 | 46,624.507813 | 47,106.140625 | 45,544.808594 | 45,555.992188 | 29,640,604,055 | -0.051568 | 57.07533 | 0.443417 | 1,462.34614 |
2022-04-06 | 45,544.355469 | 45,544.355469 | 43,193.953125 | 43,206.738281 | 39,393,395,788 | 0.006876 | 46.840436 | 0.322009 | 1,164.955702 |
2022-04-07 | 43,207.5 | 43,860.699219 | 42,899.90625 | 43,503.847656 | 26,101,973,106 | -0.027956 | 48.107819 | 0.167669 | 942.382679 |
2022-04-08 | 43,505.136719 | 43,903.019531 | 42,183.289063 | 42,287.664063 | 27,215,995,394 | 0.011693 | 43.532631 | 0.062334 | 660.245208 |
2022-04-09 | 42,282.078125 | 42,786.816406 | 42,183.253906 | 42,782.136719 | 16,050,772,496 | -0.013428 | 45.78999 | 0.027207 | 471.118282 |
2022-04-10 | 42,781.089844 | 43,376.378906 | 42,021.207031 | 42,207.671875 | 17,654,475,582 | -0.063632 | 43.60885 | 0.030875 | 271.746791 |
2022-04-11 | 42,201.039063 | 42,424.589844 | 39,373.058594 | 39,521.902344 | 33,949,912,166 | 0.015315 | 35.173259 | 0.034542 | -101.802195 |
2022-04-12 | 39,533.714844 | 40,617.585938 | 39,388.328125 | 40,127.183594 | 30,991,500,854 | 0.025906 | 38.080247 | 0.02937 | -345.024097 |
2022-04-13 | 40,123.570313 | 41,430.054688 | 39,712.746094 | 41,166.730469 | 27,691,105,228 | -0.029908 | 42.822511 | 0.060222 | -448.723852 |
2022-04-14 | 41,160.21875 | 41,451.480469 | 39,695.746094 | 39,935.515625 | 24,342,001,973 | 0.015474 | 39.011633 | 0.106474 | -623.073005 |
2022-04-15 | 39,939.402344 | 40,617.722656 | 39,866.832031 | 40,553.464844 | 21,756,855,753 | -0.003181 | 41.810616 | 0.169086 | -703.275703 |
2022-04-16 | 40,552.316406 | 40,633.679688 | 40,078.425781 | 40,424.484375 | 16,833,150,693 | -0.017503 | 41.383704 | 0.19555 | -768.387077 |
2022-04-17 | 40,417.777344 | 40,570.726563 | 39,620.894531 | 39,716.953125 | 19,087,633,042 | 0.027929 | 39.029463 | 0.206686 | -867.084954 |
2022-04-18 | 39,721.203125 | 40,986.320313 | 38,696.191406 | 40,826.214844 | 33,705,182,072 | 0.016571 | 44.372455 | 0.221023 | -846.042925 |
2022-04-19 | 40,828.175781 | 41,672.960938 | 40,618.632813 | 41,502.75 | 25,303,206,547 | -0.003093 | 47.400004 | 0.321246 | -765.946874 |
2022-04-20 | 41,501.746094 | 42,126.300781 | 40,961.097656 | 41,374.378906 | 27,819,532,341 | -0.020472 | 46.878644 | 0.506479 | -704.705248 |
2022-04-21 | 41,371.515625 | 42,893.582031 | 40,063.828125 | 40,527.363281 | 35,372,786,395 | -0.01942 | 43.480346 | 0.700496 | -716.261285 |
2022-04-22 | 40,525.863281 | 40,777.757813 | 39,315.417969 | 39,740.320313 | 28,011,716,745 | -0.006381 | 40.5396 | 0.758135 | -779.936694 |
2022-04-23 | 39,738.722656 | 39,935.859375 | 39,352.203125 | 39,486.730469 | 16,138,021,249 | -0.000442 | 39.610018 | 0.670461 | -841.166056 |
2022-04-24 | 39,478.375 | 39,845.925781 | 39,233.539063 | 39,469.292969 | 17,964,398,167 | 0.025058 | 39.542873 | 0.518182 | -880.942866 |
2022-04-25 | 39,472.605469 | 40,491.753906 | 38,338.378906 | 40,458.308594 | 35,445,730,570 | -0.057858 | 45.215329 | 0.458466 | -823.171966 |
2022-04-26 | 40,448.421875 | 40,713.890625 | 37,884.984375 | 38,117.460938 | 34,569,088,416 | 0.029479 | 36.488859 | 0.418663 | -955.263273 |
2022-04-27 | 38,120.300781 | 39,397.917969 | 37,997.3125 | 39,241.121094 | 30,981,015,184 | 0.013575 | 42.250518 | 0.433605 | -958.230714 |
2022-04-28 | 39,241.429688 | 40,269.464844 | 38,941.421875 | 39,773.828125 | 33,903,704,907 | -0.029266 | 44.80687 | 0.411889 | -907.140477 |
2022-04-29 | 39,768.617188 | 39,887.269531 | 38,235.535156 | 38,609.824219 | 30,882,994,649 | -0.023179 | 40.579855 | 0.472151 | -949.629743 |
2022-04-30 | 38,605.859375 | 38,771.210938 | 37,697.941406 | 37,714.875 | 23,895,713,731 | 0.019998 | 37.639739 | 0.466498 | -1,043.489022 |
2022-05-01 | 37,713.265625 | 38,627.859375 | 37,585.789063 | 38,469.09375 | 27,002,760,110 | 0.001566 | 41.487318 | 0.427401 | -1,044.968284 |
2022-05-02 | 38,472.1875 | 39,074.972656 | 38,156.5625 | 38,529.328125 | 32,922,642,426 | -0.020215 | 41.796179 | 0.35903 | -1,029.413758 |
2022-05-03 | 38,528.109375 | 38,629.996094 | 37,585.621094 | 37,750.453125 | 27,326,943,244 | 0.0516 | 38.934287 | 0.352045 | -1,067.628431 |
2022-05-04 | 37,748.011719 | 39,902.949219 | 37,732.058594 | 39,698.371094 | 36,754,404,490 | -0.078674 | 48.442447 | 0.439074 | -930.012529 |
2022-05-05 | 39,695.746094 | 39,789.28125 | 35,856.515625 | 36,575.140625 | 43,106,256,317 | -0.014606 | 38.178099 | 0.475373 | -1,060.741958 |
2022-05-06 | 36,573.183594 | 36,624.359375 | 35,482.132813 | 36,040.921875 | 37,795,577,489 | -0.014954 | 36.74396 | 0.473458 | -1,193.692814 |
2022-05-07 | 36,042.503906 | 36,129.925781 | 34,940.824219 | 35,501.953125 | 24,375,896,406 | -0.040637 | 35.30311 | 0.300222 | -1,327.247911 |
2022-05-08 | 35,502.941406 | 35,502.941406 | 33,878.964844 | 34,059.265625 | 36,763,041,910 | -0.110464 | 31.71778 | 0.149628 | -1,531.845946 |
2022-05-09 | 34,060.015625 | 34,222.074219 | 30,296.953125 | 30,296.953125 | 63,355,494,961 | 0.023961 | 24.678829 | 0.020444 | -1,974.81411 |
2022-05-10 | 30,273.654297 | 32,596.308594 | 29,944.802734 | 31,022.90625 | 59,811,038,817 | -0.067258 | 27.999159 | 0.017896 | -2,241.453145 |
2022-05-11 | 31,016.183594 | 32,013.402344 | 28,170.414063 | 28,936.355469 | 70,388,855,818 | 0.00385 | 24.637417 | 0.03105 | -2,591.263241 |
2022-05-12 | 28,936.734375 | 30,032.439453 | 26,350.490234 | 29,047.751953 | 66,989,173,272 | 0.008102 | 25.154089 | 0.048986 | -2,826.914586 |
2022-05-13 | 29,030.910156 | 30,924.802734 | 28,782.330078 | 29,283.103516 | 42,841,124,537 | 0.02794 | 26.303658 | 0.04365 | -2,960.551674 |
2022-05-14 | 29,285.642578 | 30,192.802734 | 28,702.910156 | 30,101.265625 | 28,579,868,620 | 0.039993 | 30.310841 | 0.064795 | -2,966.248122 |
2022-05-15 | 30,098.585938 | 31,308.191406 | 29,527.740234 | 31,305.113281 | 25,835,372,065 | -0.046069 | 35.839008 | 0.133401 | -2,840.874322 |
2022-05-16 | 31,304.375 | 31,305.341797 | 29,251.884766 | 29,862.917969 | 32,613,897,286 | 0.018851 | 32.511701 | 0.238731 | -2,825.31927 |
2022-05-17 | 29,862.408203 | 30,694.490234 | 29,570.302734 | 30,425.857422 | 29,101,473,475 | -0.056057 | 35.046602 | 0.339684 | -2,736.028041 |
2022-05-18 | 30,424.478516 | 30,618.716797 | 28,720.271484 | 28,720.271484 | 31,285,268,319 | 0.055503 | 31.220402 | 0.392499 | -2,770.948857 |
2022-05-19 | 28,720.359375 | 30,430.751953 | 28,708.955078 | 30,314.333984 | 33,773,447,707 | -0.036735 | 38.029974 | 0.490695 | -2,639.569025 |
2022-05-20 | 30,311.119141 | 30,664.976563 | 28,793.605469 | 29,200.740234 | 30,749,382,605 | 0.007927 | 35.393691 | 0.60744 | -2,595.389238 |
2022-05-21 | 29,199.859375 | 29,588.869141 | 29,027.394531 | 29,432.226563 | 17,274,840,442 | 0.03029 | 36.380962 | 0.765864 | -2,512.732215 |
2022-05-22 | 29,432.472656 | 30,425.861328 | 29,275.183594 | 30,323.722656 | 21,631,532,270 | -0.040391 | 40.172711 | 0.849929 | -2,348.220816 |
2022-05-23 | 30,309.396484 | 30,590.585938 | 28,975.560547 | 29,098.910156 | 31,483,454,557 | 0.01913 | 36.917221 | 0.891929 | -2,290.275608 |
2022-05-24 | 29,101.125 | 29,774.355469 | 28,786.589844 | 29,655.585938 | 26,616,506,245 | -0.003144 | 39.323912 | 0.898128 | -2,174.369749 |
2022-05-25 | 29,653.134766 | 30,157.785156 | 29,384.949219 | 29,562.361328 | 27,525,063,551 | -0.009984 | 39.055191 | 0.896058 | -2,066.217894 |
2022-05-26 | 29,564.777344 | 29,834.160156 | 28,261.90625 | 29,267.224609 | 36,774,325,352 | -0.021856 | 38.165993 | 0.902608 | -1,981.480561 |
2022-05-27 | 29,251.140625 | 29,346.943359 | 28,326.613281 | 28,627.574219 | 36,582,005,748 | 0.006544 | 36.240181 | 0.863311 | -1,943.536181 |
2022-05-28 | 28,622.625 | 28,814.900391 | 28,554.566406 | 28,814.900391 | 35,519,577,634 | 0.0219 | 37.238957 | 0.804138 | -1,876.715718 |
2022-05-29 | 29,019.867188 | 29,498.009766 | 28,841.107422 | 29,445.957031 | 18,093,886,409 | 0.077445 | 40.613855 | 0.753834 | -1,752.63573 |
2022-05-30 | 29,443.365234 | 31,949.630859 | 29,303.572266 | 31,726.390625 | 39,277,993,274 | 0.002078 | 50.890862 | 0.786073 | -1,453.534076 |
2022-05-31 | 31,723.865234 | 32,249.863281 | 31,286.154297 | 31,792.310547 | 33,538,210,634 | -0.062695 | 51.154006 | 0.882869 | -1,197.372114 |
2022-06-01 | 31,792.554688 | 31,957.285156 | 29,501.587891 | 29,799.080078 | 41,135,817,341 | 0.02243 | 43.554422 | 0.91001 | -1,142.034294 |
2022-06-02 | 29,794.890625 | 30,604.734375 | 29,652.705078 | 30,467.488281 | 29,083,562,061 | -0.025046 | 46.42859 | 0.859531 | -1,032.343503 |
2022-06-03 | 30,467.806641 | 30,633.035156 | 29,375.689453 | 29,704.390625 | 26,175,547,452 | 0.004327 | 43.693201 | 0.717054 | -995.512714 |
2022-06-04 | 29,706.138672 | 29,930.564453 | 29,500.005859 | 29,832.914063 | 16,588,370,958 | 0.002472 | 44.288541 | 0.630583 | -945.059226 |
2022-06-05 | 29,835.117188 | 30,117.744141 | 29,574.449219 | 29,906.662109 | 17,264,085,441 | 0.048953 | 44.650178 | 0.562287 | -888.877199 |
2022-06-06 | 29,910.283203 | 31,693.291016 | 29,894.1875 | 31,370.671875 | 31,947,336,829 | -0.00686 | 51.395238 | 0.605159 | -717.943184 |
2022-06-07 | 31,371.742188 | 31,489.683594 | 29,311.683594 | 31,155.478516 | 40,770,974,039 | -0.030207 | 50.422571 | 0.689621 | -593.005255 |
2022-06-08 | 31,151.480469 | 31,253.691406 | 29,944.404297 | 30,214.355469 | 30,242,059,107 | -0.003388 | 46.296021 | 0.800293 | -563.436861 |
2022-06-09 | 30,215.279297 | 30,609.310547 | 30,020.265625 | 30,111.998047 | 21,692,004,719 | -0.034146 | 45.856458 | 0.814772 | -542.015072 |
2022-06-10 | 30,110.330078 | 30,245.808594 | 28,978.146484 | 29,083.804688 | 29,867,476,527 | -0.024859 | 41.585203 | 0.715367 | -601.075933 |
2022-06-11 | 29,084.666016 | 29,401.916016 | 28,236.212891 | 28,360.810547 | 27,246,574,439 | -0.056351 | 38.845282 | 0.531166 | -698.173564 |
2022-06-12 | 28,373.513672 | 28,502.685547 | 26,762.648438 | 26,762.648438 | 34,163,220,274 | -0.159747 | 33.578648 | 0.317071 | -893.779529 |
2022-06-13 | 26,737.578125 | 26,795.589844 | 22,141.257813 | 22,487.388672 | 68,204,556,440 | -0.012478 | 24.14705 | 0.138729 | -1,377.892906 |
2022-06-14 | 22,487.986328 | 23,018.951172 | 20,950.818359 | 22,206.792969 | 50,913,575,242 | 0.016484 | 23.676992 | 0.034113 | -1,763.865234 |
2022-06-15 | 22,196.730469 | 22,642.671875 | 20,178.376953 | 22,572.839844 | 54,912,007,015 | -0.097072 | 25.708721 | 0.008144 | -2,016.963856 |
2022-06-16 | 22,576.304688 | 22,868.921875 | 20,265.226563 | 20,381.650391 | 31,183,975,654 | 0.004407 | 21.943102 | 0.016289 | -2,367.070895 |
2022-06-17 | 20,385.71875 | 21,243.3125 | 20,326.519531 | 20,471.482422 | 27,132,421,514 | -0.071018 | 22.44464 | 0.026325 | -2,607.230026 |
2022-06-18 | 20,473.425781 | 20,736.041016 | 17,708.623047 | 19,017.642578 | 42,009,436,760 | 0.080748 | 20.184289 | 0.020073 | -2,881.652695 |
2022-06-19 | 19,010.902344 | 20,683.822266 | 18,067.152344 | 20,553.271484 | 35,329,942,625 | 0.002251 | 28.387883 | 0.043026 | -2,941.316552 |
2022-06-20 | 20,553.371094 | 20,913.322266 | 19,689.169922 | 20,599.537109 | 30,818,458,597 | 0.005391 | 28.625903 | 0.093213 | -2,950.851756 |
2022-06-21 | 20,594.294922 | 21,620.628906 | 20,415.0625 | 20,710.597656 | 28,970,212,744 | -0.034937 | 29.233951 | 0.190053 | -2,915.834887 |
2022-06-22 | 20,719.414063 | 20,835.75 | 19,848.078125 | 19,987.029297 | 28,574,793,478 | 0.054978 | 27.585119 | 0.260514 | -2,912.891684 |
2022-06-23 | 19,986.607422 | 21,135.761719 | 19,950.117188 | 21,085.876953 | 26,188,097,173 | 0.006914 | 33.700735 | 0.341006 | -2,789.733045 |
2022-06-24 | 21,084.648438 | 21,472.917969 | 20,777.511719 | 21,231.65625 | 24,957,784,918 | 0.012749 | 34.49115 | 0.429667 | -2,649.820287 |
2022-06-25 | 21,233.609375 | 21,520.914063 | 20,964.585938 | 21,502.337891 | 18,372,538,715 | -0.022093 | 36.016475 | 0.594581 | -2,488.41181 |
2022-06-26 | 21,496.494141 | 21,783.724609 | 21,016.269531 | 21,027.294922 | 18,027,170,497 | -0.013878 | 34.49831 | 0.750619 | -2,371.489373 |
2022-06-27 | 21,028.238281 | 21,478.089844 | 20,620.199219 | 20,735.478516 | 20,965,695,707 | -0.021936 | 33.562404 | 0.868682 | -2,276.136757 |
2022-06-28 | 20,731.544922 | 21,164.423828 | 20,228.8125 | 20,280.634766 | 21,381,535,161 | -0.008708 | 32.100613 | 0.880184 | -2,211.775243 |
2022-06-29 | 20,281.169922 | 20,364.15625 | 19,937.791016 | 20,104.023438 | 23,552,740,328 | -0.015882 | 31.526433 | 0.840548 | -2,150.232792 |
2022-06-30 | 20,108.3125 | 20,141.160156 | 18,729.65625 | 19,784.726563 | 26,267,239,923 | -0.026048 | 30.465463 | 0.770475 | -2,102.982671 |
2022-07-01 | 19,820.470703 | 20,632.671875 | 19,073.708984 | 19,269.367188 | 30,767,551,159 | -0.001407 | 28.781832 | 0.704592 | -2,083.109019 |
2022-07-02 | 19,274.835938 | 19,371.748047 | 19,027.082031 | 19,242.255859 | 18,100,418,740 | 0.002849 | 28.692001 | 0.594553 | -2,045.962088 |
2022-07-03 | 19,242.095703 | 19,558.269531 | 18,966.951172 | 19,297.076172 | 16,390,821,947 | 0.048411 | 29.173371 | 0.455026 | -1,989.169429 |
2022-07-04 | 19,297.314453 | 20,258.748047 | 19,063.066406 | 20,231.261719 | 21,594,638,208 | -0.002034 | 36.980508 | 0.389562 | -1,847.483235 |
2022-07-05 | 20,225.353516 | 20,635.466797 | 19,341.232422 | 20,190.115234 | 26,715,546,990 | 0.017738 | 36.78816 | 0.483362 | -1,718.703933 |
2022-07-06 | 20,194.619141 | 20,595.529297 | 19,823.511719 | 20,548.246094 | 24,598,943,708 | 0.053014 | 39.726712 | 0.718565 | -1,569.653256 |
2022-07-07 | 20,547.814453 | 21,771.816406 | 20,296.103516 | 21,637.587891 | 25,814,972,520 | 0.004323 | 47.692137 | 0.902995 | -1,348.088813 |
2022-07-08 | 21,637.154297 | 22,314.941406 | 21,257.453125 | 21,731.117188 | 49,899,834,488 | -0.006392 | 48.323595 | 0.995451 | -1,151.674575 |
2022-07-09 | 21,716.828125 | 21,877.138672 | 21,445.957031 | 21,592.207031 | 29,641,127,858 | -0.03389 | 47.408214 | 0.992544 | -995.745432 |
2022-07-10 | 21,591.080078 | 21,591.080078 | 20,727.123047 | 20,860.449219 | 28,688,807,249 | -0.042659 | 42.807924 | 0.958421 | -920.60504 |
2022-07-11 | 20,856.353516 | 20,856.353516 | 19,924.539063 | 19,970.556641 | 24,150,249,025 | -0.03238 | 37.981174 | 0.863486 | -922.231719 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.