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 |
|---|---|---|---|---|---|---|---|---|---|
2022-07-12 | 19,970.474609 | 20,043.445313 | 19,308.53125 | 19,323.914063 | 25,810,220,018 | 0.045962 | 34.901621 | 0.702947 | -964.580443 |
2022-07-13 | 19,325.972656 | 20,223.052734 | 18,999.953125 | 20,212.074219 | 33,042,430,345 | 0.017705 | 41.872859 | 0.568334 | -915.91689 |
2022-07-14 | 20,211.466797 | 20,789.894531 | 19,689.257813 | 20,569.919922 | 31,158,743,333 | 0.012951 | 44.45383 | 0.52889 | -838.80628 |
2022-07-15 | 20,573.15625 | 21,138.244141 | 20,397 | 20,836.328125 | 25,905,575,359 | 0.016989 | 46.363256 | 0.625103 | -747.581001 |
2022-07-16 | 20,834.103516 | 21,514.404297 | 20,518.898438 | 21,190.316406 | 24,302,954,056 | -0.019394 | 48.877939 | 0.763118 | -639.350382 |
2022-07-17 | 21,195.041016 | 21,600.640625 | 20,778.179688 | 20,779.34375 | 22,927,802,083 | 0.082117 | 46.171469 | 0.864884 | -580.052412 |
2022-07-18 | 20,781.912109 | 22,633.033203 | 20,781.912109 | 22,485.689453 | 39,974,475,562 | 0.040192 | 56.853911 | 0.912875 | -390.864859 |
2022-07-19 | 22,467.849609 | 23,666.962891 | 21,683.40625 | 23,389.433594 | 48,765,202,697 | -0.006742 | 61.241157 | 0.924356 | -166.093142 |
2022-07-20 | 23,393.191406 | 24,196.818359 | 23,009.949219 | 23,231.732422 | 42,932,549,127 | -0.002888 | 60.092877 | 0.952123 | -0.677297 |
2022-07-21 | 23,233.201172 | 23,388.322266 | 22,431.148438 | 23,164.628906 | 33,631,012,204 | -0.019411 | 59.580952 | 0.961792 | 123.576744 |
2022-07-22 | 23,163.751953 | 23,671.927734 | 22,603.416016 | 22,714.978516 | 31,421,555,646 | -0.010984 | 56.130342 | 0.949902 | 183.648947 |
2022-07-23 | 22,706.984375 | 22,977.210938 | 22,002.910156 | 22,465.478516 | 24,021,799,169 | 0.006396 | 54.252796 | 0.896703 | 208.718064 |
2022-07-24 | 22,465.509766 | 22,974.001953 | 22,306.839844 | 22,609.164063 | 23,565,495,303 | -0.055175 | 55.182548 | 0.831953 | 237.442651 |
2022-07-25 | 22,607.15625 | 22,649.121094 | 21,361.642578 | 21,361.701172 | 35,574,561,406 | -0.005709 | 46.371062 | 0.747594 | 157.729062 |
2022-07-26 | 21,361.121094 | 21,361.121094 | 20,776.816406 | 21,239.753906 | 28,624,673,855 | 0.079605 | 45.604436 | 0.627647 | 83.749925 |
2022-07-27 | 21,244.169922 | 22,986.529297 | 21,070.806641 | 22,930.548828 | 31,758,955,233 | 0.039831 | 56.373749 | 0.519596 | 159.712876 |
2022-07-28 | 22,933.640625 | 24,110.470703 | 22,722.265625 | 23,843.886719 | 40,212,386,158 | -0.001646 | 60.879379 | 0.512871 | 290.266781 |
2022-07-29 | 23,845.212891 | 24,294.787109 | 23,481.173828 | 23,804.632813 | 35,887,249,746 | -0.006235 | 60.58975 | 0.651445 | 386.113355 |
2022-07-30 | 23,796.818359 | 24,572.580078 | 23,580.507813 | 23,656.207031 | 28,148,218,301 | -0.013498 | 59.438286 | 0.816083 | 444.96644 |
2022-07-31 | 23,652.070313 | 24,121.642578 | 23,275.703125 | 23,336.896484 | 23,553,591,896 | -0.000973 | 56.931639 | 0.892512 | 460.533497 |
2022-08-01 | 23,336.71875 | 23,464.787109 | 22,890.796875 | 23,314.199219 | 25,849,159,141 | -0.014415 | 56.748439 | 0.85657 | 465.671056 |
2022-08-02 | 23,308.433594 | 23,415.041016 | 22,710.083984 | 22,978.117188 | 28,389,250,717 | -0.005728 | 53.978627 | 0.763837 | 437.579454 |
2022-08-03 | 22,981.302734 | 23,578.650391 | 22,747.835938 | 22,846.507813 | 26,288,169,966 | -0.009435 | 52.889958 | 0.671663 | 400.08495 |
2022-08-04 | 22,848.214844 | 23,198.009766 | 22,485.701172 | 22,630.957031 | 25,120,229,769 | 0.029091 | 51.073129 | 0.567376 | 348.954608 |
2022-08-05 | 22,626.833984 | 23,422.828125 | 22,612.177734 | 23,289.314453 | 28,881,249,043 | -0.014085 | 56.040127 | 0.515472 | 357.437073 |
2022-08-06 | 23,291.423828 | 23,326.5625 | 22,961.279297 | 22,961.279297 | 15,978,259,885 | 0.009347 | 53.145097 | 0.492916 | 333.841475 |
2022-08-07 | 22,963.505859 | 23,359.009766 | 22,894.556641 | 23,175.890625 | 15,886,817,043 | 0.027339 | 54.790603 | 0.536808 | 328.670426 |
2022-08-08 | 23,179.527344 | 24,203.689453 | 23,176.546875 | 23,809.486328 | 28,575,544,847 | -0.027097 | 59.331551 | 0.589648 | 371.41675 |
2022-08-09 | 23,811.484375 | 23,898.615234 | 22,982 | 23,164.318359 | 23,555,719,219 | 0.033816 | 53.444888 | 0.612653 | 349.208399 |
2022-08-10 | 23,162.898438 | 24,127.414063 | 22,771.519531 | 23,947.642578 | 32,837,431,722 | 0.000413 | 58.790901 | 0.629244 | 390.316513 |
2022-08-11 | 23,948.345703 | 24,822.628906 | 23,900.996094 | 23,957.529297 | 37,127,036,580 | 0.018587 | 58.855122 | 0.612899 | 418.864358 |
2022-08-12 | 23,957.203125 | 24,412.566406 | 23,657.265625 | 24,402.818359 | 27,265,804,688 | 0.000871 | 61.746633 | 0.708769 | 471.979154 |
2022-08-13 | 24,402.1875 | 24,860.050781 | 24,346.115234 | 24,424.068359 | 22,987,346,289 | -0.004288 | 61.884295 | 0.807677 | 509.909788 |
2022-08-14 | 24,429.056641 | 24,974.914063 | 24,206.259766 | 24,319.333984 | 22,994,133,555 | -0.007499 | 60.724388 | 0.92391 | 525.461704 |
2022-08-15 | 24,318.316406 | 25,135.589844 | 23,839.775391 | 24,136.972656 | 35,123,501,685 | -0.01051 | 58.662654 | 0.922795 | 517.110744 |
2022-08-16 | 24,126.136719 | 24,228.416016 | 23,733.5 | 23,883.291016 | 27,753,685,646 | -0.022915 | 55.823261 | 0.835725 | 484.438257 |
2022-08-17 | 23,881.316406 | 24,407.058594 | 23,243.353516 | 23,335.998047 | 30,931,623,076 | -0.005282 | 50.180235 | 0.641133 | 409.660792 |
2022-08-18 | 23,341.039063 | 23,563.832031 | 23,177.601563 | 23,212.738281 | 23,747,613,147 | -0.100599 | 48.979365 | 0.40165 | 336.573273 |
2022-08-19 | 23,213.3125 | 23,213.3125 | 20,868.847656 | 20,877.552734 | 40,509,610,260 | 0.013819 | 32.910563 | 0.175639 | 89.19277 |
2022-08-20 | 20,872.841797 | 21,350.806641 | 20,856.730469 | 21,166.060547 | 27,595,671,000 | 0.017389 | 35.716579 | 0.05958 | -82.625436 |
2022-08-21 | 21,160.392578 | 21,668.845703 | 21,103.197266 | 21,534.121094 | 23,102,307,723 | -0.006279 | 39.209723 | 0.045678 | -186.938284 |
2022-08-22 | 21,531.462891 | 21,531.462891 | 20,939.183594 | 21,398.908203 | 31,666,498,758 | 0.006037 | 38.384527 | 0.101588 | -277.320737 |
2022-08-23 | 21,401.044922 | 21,646.203125 | 20,955.138672 | 21,528.087891 | 31,878,280,659 | -0.006181 | 39.690429 | 0.161975 | -334.667918 |
2022-08-24 | 21,526.455078 | 21,783.076172 | 21,195.005859 | 21,395.019531 | 31,962,253,368 | 0.009623 | 38.778672 | 0.196554 | -386.399306 |
2022-08-25 | 21,395.458984 | 21,789.636719 | 21,362.441406 | 21,600.904297 | 31,028,679,593 | -0.062075 | 41.035597 | 0.220307 | -406.102328 |
2022-08-26 | 21,596.085938 | 21,804.908203 | 20,199.482422 | 20,260.019531 | 42,326,789,564 | -0.010774 | 32.60512 | 0.20282 | -523.876389 |
2022-08-27 | 20,262.480469 | 20,340.775391 | 19,890.523438 | 20,041.738281 | 30,116,729,776 | -0.021202 | 31.471624 | 0.164483 | -627.592162 |
2022-08-28 | 20,041.035156 | 20,139.054688 | 19,616.814453 | 19,616.814453 | 24,366,810,591 | 0.034724 | 29.333753 | 0.084821 | -735.595968 |
2022-08-29 | 19,615.154297 | 20,357.462891 | 19,600.785156 | 20,297.994141 | 32,637,854,078 | -0.024691 | 36.751129 | 0.062271 | -757.492354 |
2022-08-30 | 20,298.611328 | 20,542.644531 | 19,617.640625 | 19,796.808594 | 34,483,360,283 | 0.012778 | 33.929276 | 0.086719 | -805.995865 |
2022-08-31 | 19,799.582031 | 20,420.990234 | 19,799.582031 | 20,049.763672 | 33,225,232,872 | 0.003859 | 36.576224 | 0.183287 | -814.6333 |
2022-09-01 | 20,050.498047 | 20,198.390625 | 19,653.96875 | 20,127.140625 | 30,182,031,010 | -0.007819 | 37.402352 | 0.294243 | -805.94443 |
2022-09-02 | 20,126.072266 | 20,401.568359 | 19,814.765625 | 19,969.771484 | 29,123,998,928 | -0.006895 | 36.364895 | 0.422973 | -802.506023 |
2022-09-03 | 19,969.71875 | 20,037.009766 | 19,698.355469 | 19,832.087891 | 23,613,051,457 | 0.007797 | 35.438712 | 0.527747 | -801.650053 |
2022-09-04 | 19,832.470703 | 19,999.689453 | 19,636.816406 | 19,986.712891 | 25,245,861,652 | -0.008723 | 37.367981 | 0.586695 | -779.50905 |
2022-09-05 | 19,988.789063 | 20,031.160156 | 19,673.046875 | 19,812.371094 | 28,813,460,025 | -0.049197 | 36.05956 | 0.600475 | -767.186424 |
2022-09-06 | 19,817.724609 | 20,155.269531 | 18,800.171875 | 18,837.667969 | 43,403,978,910 | 0.024029 | 29.781209 | 0.543531 | -826.543176 |
2022-09-07 | 18,837.683594 | 19,427.171875 | 18,644.466797 | 19,290.324219 | 35,239,757,134 | 0.002048 | 35.405903 | 0.468282 | -827.519127 |
2022-09-08 | 19,289.941406 | 19,417.351563 | 19,076.714844 | 19,329.833984 | 32,194,477,850 | 0.106122 | 35.888629 | 0.422336 | -815.701568 |
2022-09-09 | 19,328.140625 | 21,439.410156 | 19,310.962891 | 21,381.152344 | 48,469,528,171 | 0.014002 | 54.782723 | 0.536971 | -633.50912 |
2022-09-10 | 21,376.912109 | 21,760.275391 | 21,168.722656 | 21,680.539063 | 36,913,738,894 | 0.004092 | 56.784496 | 0.723692 | -459.663571 |
2022-09-11 | 21,678.542969 | 21,770.552734 | 21,406.945313 | 21,769.255859 | 34,493,951,963 | 0.027617 | 57.386522 | 0.904855 | -311.144339 |
2022-09-12 | 21,770.148438 | 22,439.181641 | 21,603.896484 | 22,370.449219 | 50,212,088,965 | -0.0927 | 61.319001 | 0.979155 | -143.278867 |
2022-09-13 | 22,371.480469 | 22,673.820313 | 20,062.669922 | 20,296.707031 | 51,091,116,622 | -0.00274 | 45.664924 | 0.944849 | -175.554256 |
2022-09-14 | 20,184.554688 | 20,467.201172 | 19,793.396484 | 20,241.089844 | 37,872,380,889 | -0.026672 | 45.33068 | 0.833369 | -203.277321 |
2022-09-15 | 20,242.289063 | 20,318.166016 | 19,636.734375 | 19,701.210938 | 36,389,011,503 | 0.003623 | 42.108688 | 0.65421 | -265.748384 |
2022-09-16 | 19,704.005859 | 19,870.628906 | 19,400.076172 | 19,772.583984 | 30,123,362,273 | 0.017954 | 42.688644 | 0.519715 | -305.970901 |
2022-09-17 | 19,777.033203 | 20,162.53125 | 19,777.033203 | 20,127.576172 | 24,957,448,100 | -0.035179 | 45.607358 | 0.442524 | -305.678956 |
2022-09-18 | 20,127.234375 | 20,127.234375 | 19,387.492188 | 19,419.505859 | 31,254,779,144 | 0.006417 | 41.110158 | 0.429495 | -358.450945 |
2022-09-19 | 19,418.572266 | 19,639.480469 | 18,390.318359 | 19,544.128906 | 40,177,002,624 | -0.033429 | 42.190626 | 0.425197 | -385.770169 |
2022-09-20 | 19,545.591797 | 19,602.457031 | 18,813.455078 | 18,890.789063 | 36,791,346,508 | -0.018178 | 38.230514 | 0.376279 | -454.896157 |
2022-09-21 | 18,891.283203 | 19,674.630859 | 18,290.314453 | 18,547.400391 | 46,363,793,975 | 0.046699 | 36.30187 | 0.292771 | -531.263521 |
2022-09-22 | 18,534.650391 | 19,456.910156 | 18,415.591797 | 19,413.550781 | 41,135,767,926 | -0.005971 | 43.978781 | 0.201394 | -515.946598 |
2022-09-23 | 19,412.400391 | 19,464.671875 | 18,617.552734 | 19,297.638672 | 38,896,078,052 | -0.018688 | 43.227946 | 0.172313 | -507.312977 |
2022-09-24 | 19,296.990234 | 19,310.197266 | 18,861.974609 | 18,937.011719 | 26,149,643,168 | -0.007124 | 40.888991 | 0.199907 | -523.535361 |
2022-09-25 | 18,936.310547 | 19,134.732422 | 18,696.46875 | 18,802.097656 | 23,359,966,112 | 0.022368 | 40.016659 | 0.219528 | -541.041367 |
2022-09-26 | 18,803.900391 | 19,274.873047 | 18,721.285156 | 19,222.671875 | 44,148,798,321 | -0.005833 | 44.025645 | 0.281394 | -515.041105 |
2022-09-27 | 19,221.839844 | 20,338.455078 | 18,915.667969 | 19,110.546875 | 58,571,439,619 | 0.016544 | 43.19675 | 0.386648 | -497.745559 |
2022-09-28 | 19,104.621094 | 19,688.34375 | 18,553.296875 | 19,426.720703 | 53,071,298,734 | 0.007532 | 46.268802 | 0.604111 | -453.30076 |
2022-09-29 | 19,427.779297 | 19,589.265625 | 18,924.353516 | 19,573.050781 | 41,037,843,771 | -0.007217 | 47.679138 | 0.78013 | -401.640461 |
2022-09-30 | 19,573.431641 | 20,109.849609 | 19,265.662109 | 19,431.789063 | 43,975,248,085 | -0.00616 | 46.41263 | 0.910611 | -367.85751 |
2022-10-01 | 19,431.105469 | 19,471.154297 | 19,231.082031 | 19,312.095703 | 18,719,537,670 | -0.013877 | 45.31427 | 0.923383 | -346.745465 |
2022-10-02 | 19,311.849609 | 19,370.308594 | 18,970.621094 | 19,044.107422 | 20,765,955,327 | 0.030428 | 42.868172 | 0.869719 | -347.631157 |
2022-10-03 | 19,044.068359 | 19,653.542969 | 19,025.226563 | 19,623.580078 | 30,484,729,489 | 0.036347 | 49.247803 | 0.812008 | -298.137727 |
2022-10-04 | 19,623.583984 | 20,380.34375 | 19,523.839844 | 20,336.84375 | 35,887,278,685 | -0.00866 | 55.791524 | 0.800488 | -199.064716 |
2022-10-05 | 20,335.900391 | 20,343.748047 | 19,801.800781 | 20,160.716797 | 33,223,790,572 | -0.010182 | 53.942011 | 0.869909 | -133.224881 |
2022-10-06 | 20,161.039063 | 20,408.392578 | 19,900.087891 | 19,955.443359 | 34,711,412,966 | -0.020475 | 51.787228 | 0.898757 | -96.497821 |
2022-10-07 | 19,957.558594 | 20,041.085938 | 19,395.792969 | 19,546.849609 | 29,227,315,390 | -0.006665 | 47.702517 | 0.847534 | -99.217742 |
2022-10-08 | 19,546.328125 | 19,601.695313 | 19,299.414063 | 19,416.568359 | 16,437,423,167 | 0.001538 | 46.444609 | 0.709546 | -110.610854 |
2022-10-09 | 19,417.478516 | 19,542.539063 | 19,349.259766 | 19,446.425781 | 16,837,262,532 | -0.015681 | 46.790906 | 0.550582 | -115.89477 |
2022-10-10 | 19,446.416016 | 19,515.466797 | 19,102.978516 | 19,141.484375 | 27,425,022,774 | -0.004705 | 43.684077 | 0.401473 | -143.039663 |
2022-10-11 | 19,139 | 19,241.960938 | 18,925.603516 | 19,051.417969 | 28,711,532,910 | 0.005565 | 42.780566 | 0.259896 | -169.861731 |
2022-10-12 | 19,052.646484 | 19,203.199219 | 19,029.757813 | 19,157.445313 | 24,950,173,846 | 0.011769 | 44.242584 | 0.146259 | -180.482405 |
2022-10-13 | 19,156.966797 | 19,453.328125 | 18,319.822266 | 19,382.904297 | 44,219,840,004 | -0.010176 | 47.32471 | 0.111533 | -168.761333 |
2022-10-14 | 19,382.533203 | 19,889.146484 | 19,115.408203 | 19,185.65625 | 38,452,356,727 | -0.006152 | 44.982011 | 0.140883 | -173.389839 |
2022-10-15 | 19,185.4375 | 19,212.541016 | 19,019.25 | 19,067.634766 | 16,192,235,532 | 0.010513 | 43.591535 | 0.185914 | -184.455027 |
2022-10-16 | 19,068.914063 | 19,389.603516 | 19,068.914063 | 19,268.09375 | 17,988,916,650 | 0.01467 | 46.610314 | 0.193054 | -175.031253 |
2022-10-17 | 19,268.5625 | 19,635.802734 | 19,173.333984 | 19,550.757813 | 27,472,552,998 | -0.011066 | 50.623054 | 0.229567 | -143.104596 |
2022-10-18 | 19,550.466797 | 19,666.994141 | 19,144.769531 | 19,334.416016 | 30,580,012,344 | -0.010079 | 47.669923 | 0.313387 | -133.718046 |
2022-10-19 | 19,335.027344 | 19,348.416016 | 19,127.6875 | 19,139.535156 | 22,425,387,184 | -0.004483 | 45.116721 | 0.399422 | -140.386111 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.