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 |
|---|---|---|---|---|---|---|---|---|---|
2022-10-20 | 19,138.085938 | 19,315.199219 | 18,971.458984 | 19,053.740234 | 24,493,974,420 | 0.006231 | 43.999433 | 0.38758 | -150.854576 |
2022-10-21 | 19,053.203125 | 19,237.384766 | 18,770.970703 | 19,172.46875 | 32,459,287,866 | 0.001863 | 45.992667 | 0.330826 | -147.866004 |
2022-10-22 | 19,172.380859 | 19,248.068359 | 19,132.244141 | 19,208.189453 | 16,104,440,957 | 0.01868 | 46.608395 | 0.303369 | -140.989933 |
2022-10-23 | 19,207.734375 | 19,646.652344 | 19,124.197266 | 19,567.007813 | 22,128,794,335 | -0.011317 | 52.470317 | 0.419458 | -105.372288 |
2022-10-24 | 19,567.769531 | 19,589.125 | 19,206.324219 | 19,345.572266 | 30,202,235,805 | 0.038783 | 48.902095 | 0.563399 | -93.930275 |
2022-10-25 | 19,344.964844 | 20,348.412109 | 19,261.447266 | 20,095.857422 | 47,761,524,910 | 0.033568 | 59.060854 | 0.738807 | -24.043498 |
2022-10-26 | 20,092.236328 | 20,938.134766 | 20,076.117188 | 20,770.441406 | 58,895,950,537 | -0.023331 | 65.669495 | 0.820372 | 84.798067 |
2022-10-27 | 20,772.802734 | 20,854.044922 | 20,255.373047 | 20,285.835938 | 49,625,110,402 | 0.015258 | 58.378851 | 0.881476 | 130.448451 |
2022-10-28 | 20,287.957031 | 20,724.980469 | 20,086.068359 | 20,595.351563 | 43,994,715,910 | 0.010834 | 61.331668 | 0.86387 | 189.418535 |
2022-10-29 | 20,595.103516 | 20,988.394531 | 20,566.484375 | 20,818.476563 | 40,369,840,645 | -0.008784 | 63.350239 | 0.834372 | 251.260697 |
2022-10-30 | 20,817.982422 | 20,917.005859 | 20,547.462891 | 20,635.603516 | 31,486,345,556 | -0.006776 | 60.559883 | 0.811142 | 282.261001 |
2022-10-31 | 20,633.695313 | 20,795.320313 | 20,287.458984 | 20,495.773438 | 45,668,466,815 | -0.000512 | 58.440257 | 0.794506 | 292.177802 |
2022-11-01 | 20,494.898438 | 20,647.289063 | 20,359.845703 | 20,485.273438 | 39,819,303,159 | -0.015903 | 58.275314 | 0.763741 | 295.780107 |
2022-11-02 | 20,482.958984 | 20,742.810547 | 20,087.134766 | 20,159.503906 | 55,552,169,483 | 0.002504 | 53.253359 | 0.68502 | 269.2444 |
2022-11-03 | 20,162.689453 | 20,382.095703 | 20,086.240234 | 20,209.988281 | 43,228,750,179 | 0.046375 | 53.916137 | 0.592234 | 249.413247 |
2022-11-04 | 20,208.769531 | 21,209.560547 | 20,188.019531 | 21,147.230469 | 64,072,727,950 | 0.006406 | 64.094144 | 0.554199 | 305.799461 |
2022-11-05 | 21,144.832031 | 21,446.886719 | 21,097.634766 | 21,282.691406 | 37,846,047,609 | -0.016737 | 65.287438 | 0.614758 | 357.297801 |
2022-11-06 | 21,285.056641 | 21,345.376953 | 20,920.191406 | 20,926.486328 | 35,082,693,210 | -0.015467 | 59.671529 | 0.731241 | 365.158513 |
2022-11-07 | 20,924.621094 | 21,053.246094 | 20,489.972656 | 20,602.816406 | 53,510,852,236 | -0.100061 | 55.038707 | 0.733043 | 341.336018 |
2022-11-08 | 20,600.671875 | 20,664.607422 | 17,603.544922 | 18,541.271484 | 118,992,465,607 | -0.14349 | 35.913352 | 0.565135 | 154.328074 |
2022-11-09 | 18,543.761719 | 18,590.458984 | 15,682.692383 | 15,880.780273 | 102,905,151,606 | 0.107425 | 24.217638 | 0.29924 | -206.179762 |
2022-11-10 | 15,883.158203 | 18,054.3125 | 15,834.018555 | 17,586.771484 | 83,202,283,721 | -0.031414 | 38.1313 | 0.140961 | -350.188828 |
2022-11-11 | 17,583.251953 | 17,650.943359 | 16,543.482422 | 17,034.292969 | 55,871,616,488 | -0.013802 | 35.836612 | 0.122696 | -503.098048 |
2022-11-12 | 17,036.875 | 17,066.675781 | 16,651.775391 | 16,799.185547 | 29,717,699,419 | -0.026538 | 34.874802 | 0.204628 | -635.920416 |
2022-11-13 | 16,799.722656 | 16,920.765625 | 16,320.634766 | 16,353.365234 | 27,209,183,682 | 0.016194 | 33.062715 | 0.251181 | -768.300582 |
2022-11-14 | 16,352.02832 | 17,109.324219 | 15,872.941406 | 16,618.199219 | 49,630,243,054 | 0.016031 | 35.216154 | 0.264622 | -842.135316 |
2022-11-15 | 16,617.484375 | 17,051.962891 | 16,542.550781 | 16,884.613281 | 36,599,436,183 | -0.012744 | 37.397984 | 0.256057 | -869.133655 |
2022-11-16 | 16,884.341797 | 16,960.294922 | 16,430.111328 | 16,669.439453 | 33,925,512,989 | 0.001085 | 36.333645 | 0.270054 | -897.546406 |
2022-11-17 | 16,670.425781 | 16,726.439453 | 16,460.683594 | 16,687.517578 | 27,868,914,022 | 0.000615 | 36.497166 | 0.289195 | -908.13653 |
2022-11-18 | 16,687.912109 | 16,947.058594 | 16,564.611328 | 16,697.777344 | 26,862,218,609 | 0.000825 | 36.596694 | 0.299342 | -905.266059 |
2022-11-19 | 16,696.220703 | 16,797.876953 | 16,570.410156 | 16,711.546875 | 16,106,223,492 | -0.025115 | 36.739994 | 0.307106 | -891.602268 |
2022-11-20 | 16,712.919922 | 16,746.779297 | 16,248.692383 | 16,291.832031 | 21,313,378,652 | -0.030969 | 34.202458 | 0.314178 | -904.217834 |
2022-11-21 | 16,291.223633 | 16,291.223633 | 15,599.046875 | 15,787.28418 | 37,429,485,518 | 0.025494 | 31.395279 | 0.347246 | -944.04618 |
2022-11-22 | 15,782.300781 | 16,253.047852 | 15,656.606445 | 16,189.769531 | 30,726,828,760 | 0.026 | 35.913931 | 0.428008 | -932.38527 |
2022-11-23 | 16,195.588867 | 16,638.193359 | 16,170.50293 | 16,610.707031 | 32,958,875,628 | -0.000376 | 40.339735 | 0.581111 | -879.044696 |
2022-11-24 | 16,611.636719 | 16,771.474609 | 16,501.767578 | 16,604.464844 | 26,129,037,414 | -0.004976 | 40.295294 | 0.763626 | -827.733997 |
2022-11-25 | 16,602.269531 | 16,603.316406 | 16,388.404297 | 16,521.841797 | 18,678,255,976 | -0.003484 | 39.672291 | 0.901398 | -784.691454 |
2022-11-26 | 16,521.576172 | 16,666.863281 | 16,416.228516 | 16,464.28125 | 18,000,008,764 | -0.001194 | 39.217384 | 0.950112 | -746.618035 |
2022-11-27 | 16,463.882813 | 16,594.40625 | 16,437.025391 | 16,444.626953 | 20,443,898,509 | -0.013822 | 39.052718 | 0.93015 | -709.84783 |
2022-11-28 | 16,440.222656 | 16,482.933594 | 16,054.530273 | 16,217.322266 | 27,743,025,156 | 0.014038 | 37.111945 | 0.868967 | -691.082398 |
2022-11-29 | 16,217.639648 | 16,522.257813 | 16,139.396484 | 16,444.982422 | 23,581,685,468 | 0.044 | 40.311415 | 0.835316 | -650.34363 |
2022-11-30 | 16,445.476563 | 17,190.9375 | 16,445.476563 | 17,168.566406 | 29,523,576,583 | -0.011733 | 49.163961 | 0.833088 | -553.292668 |
2022-12-01 | 17,168.001953 | 17,197.498047 | 16,888.388672 | 16,967.132813 | 22,895,392,882 | 0.007163 | 47.071015 | 0.889676 | -487.019038 |
2022-12-02 | 16,968.683594 | 17,088.660156 | 16,877.880859 | 17,088.660156 | 19,539,705,127 | -0.010558 | 48.495581 | 0.928845 | -419.85069 |
2022-12-03 | 17,090.097656 | 17,116.041016 | 16,888.140625 | 16,908.236328 | 16,217,776,704 | 0.013144 | 46.494807 | 0.935336 | -376.834076 |
2022-12-04 | 16,908.169922 | 17,157.767578 | 16,903.439453 | 17,130.486328 | 16,824,520,830 | -0.009087 | 49.271212 | 0.927905 | -321.107851 |
2022-12-05 | 17,128.894531 | 17,378.152344 | 16,922.431641 | 16,974.826172 | 22,209,086,834 | 0.006756 | 47.41543 | 0.913044 | -286.205689 |
2022-12-06 | 16,975.238281 | 17,091.863281 | 16,939.921875 | 17,089.503906 | 19,889,922,369 | -0.014124 | 48.941206 | 0.928549 | -246.451005 |
2022-12-07 | 17,089.505859 | 17,109.376953 | 16,750.558594 | 16,848.126953 | 19,675,404,389 | 0.022872 | 45.920944 | 0.900352 | -231.750757 |
2022-12-08 | 16,847.349609 | 17,267.916016 | 16,788.783203 | 17,233.474609 | 20,496,603,770 | -0.005821 | 51.108306 | 0.89885 | -186.85245 |
2022-12-09 | 17,232.148438 | 17,280.546875 | 17,100.835938 | 17,133.152344 | 20,328,426,366 | -0.000258 | 49.769823 | 0.876062 | -157.549256 |
2022-12-10 | 17,134.220703 | 17,216.826172 | 17,120.683594 | 17,128.724609 | 12,706,781,969 | -0.001432 | 49.707948 | 0.903387 | -133.148691 |
2022-12-11 | 17,129.710938 | 17,245.634766 | 17,091.820313 | 17,104.193359 | 14,122,486,832 | 0.005978 | 49.341941 | 0.901252 | -114.470983 |
2022-12-12 | 17,102.5 | 17,212.564453 | 16,899.394531 | 17,206.4375 | 19,617,581,341 | 0.033411 | 50.962609 | 0.915854 | -90.376711 |
2022-12-13 | 17,206.441406 | 17,930.085938 | 17,111.763672 | 17,781.318359 | 26,634,741,631 | 0.001931 | 58.920449 | 0.922075 | -24.610057 |
2022-12-14 | 17,782.066406 | 18,318.53125 | 17,739.513672 | 17,815.650391 | 25,534,481,470 | -0.025303 | 59.344767 | 0.95634 | 29.935718 |
2022-12-15 | 17,813.644531 | 17,846.744141 | 17,322.589844 | 17,364.865234 | 20,964,448,341 | -0.041312 | 51.781728 | 0.920378 | 36.369795 |
2022-12-16 | 17,364.546875 | 17,505.525391 | 16,584.701172 | 16,647.484375 | 24,031,608,960 | 0.008867 | 42.499319 | 0.762189 | -16.230695 |
2022-12-17 | 16,646.982422 | 16,800.589844 | 16,614.029297 | 16,795.091797 | 14,463,581,825 | -0.00221 | 44.696082 | 0.493355 | -45.48199 |
2022-12-18 | 16,795.609375 | 16,815.386719 | 16,697.820313 | 16,757.976563 | 10,924,354,698 | -0.018994 | 44.238426 | 0.248583 | -70.842117 |
2022-12-19 | 16,759.041016 | 16,807.527344 | 16,398.136719 | 16,439.679688 | 17,221,074,814 | 0.028384 | 40.416417 | 0.114922 | -115.295048 |
2022-12-20 | 16,441.787109 | 17,012.984375 | 16,427.867188 | 16,906.304688 | 22,722,096,615 | -0.005251 | 47.568096 | 0.105373 | -111.585293 |
2022-12-21 | 16,904.527344 | 16,916.800781 | 16,755.912109 | 16,817.535156 | 14,882,945,045 | 0.000762 | 46.42646 | 0.156673 | -114.488492 |
2022-12-22 | 16,818.380859 | 16,866.673828 | 16,592.408203 | 16,830.341797 | 16,441,573,050 | -0.001984 | 46.625483 | 0.244421 | -114.436754 |
2022-12-23 | 16,829.644531 | 16,905.21875 | 16,794.458984 | 16,796.953125 | 15,329,265,213 | 0.003025 | 46.144181 | 0.296319 | -115.75558 |
2022-12-24 | 16,796.976563 | 16,864.703125 | 16,793.527344 | 16,847.755859 | 9,744,636,213 | -0.000342 | 47.039988 | 0.328009 | -111.417056 |
2022-12-25 | 16,847.505859 | 16,860.554688 | 16,755.253906 | 16,841.986328 | 11,656,379,938 | 0.00462 | 46.944488 | 0.325125 | -107.208466 |
2022-12-26 | 16,842.25 | 16,920.123047 | 16,812.369141 | 16,919.804688 | 11,886,957,804 | -0.011976 | 48.464238 | 0.344218 | -96.481656 |
2022-12-27 | 16,919.291016 | 16,959.845703 | 16,642.072266 | 16,717.173828 | 15,748,580,239 | -0.009846 | 44.860801 | 0.346917 | -103.142239 |
2022-12-28 | 16,716.400391 | 16,768.169922 | 16,497.556641 | 16,552.572266 | 17,005,713,920 | 0.005423 | 42.12107 | 0.326089 | -120.315843 |
2022-12-29 | 16,552.322266 | 16,651.755859 | 16,508.683594 | 16,642.341797 | 14,472,237,479 | -0.002389 | 44.125248 | 0.295606 | -125.238723 |
2022-12-30 | 16,641.330078 | 16,643.427734 | 16,408.474609 | 16,602.585938 | 15,929,162,910 | -0.003318 | 43.408369 | 0.293134 | -130.839866 |
2022-12-31 | 16,603.673828 | 16,628.986328 | 16,517.519531 | 16,547.496094 | 11,239,186,456 | 0.004689 | 42.380864 | 0.322774 | -138.131805 |
2023-01-01 | 16,547.914063 | 16,630.439453 | 16,521.234375 | 16,625.080078 | 9,244,361,700 | 0.003813 | 44.377709 | 0.351935 | -136.081675 |
2023-01-02 | 16,625.509766 | 16,759.34375 | 16,572.228516 | 16,688.470703 | 12,097,775,227 | -0.000516 | 46.023667 | 0.392929 | -127.867857 |
2023-01-03 | 16,688.847656 | 16,760.447266 | 16,622.371094 | 16,679.857422 | 13,903,079,207 | 0.010994 | 45.825239 | 0.46123 | -120.662446 |
2023-01-04 | 16,680.205078 | 16,964.585938 | 16,667.763672 | 16,863.238281 | 18,421,743,322 | -0.001572 | 50.698828 | 0.582466 | -99.013438 |
2023-01-05 | 16,863.472656 | 16,884.021484 | 16,790.283203 | 16,836.736328 | 13,692,758,566 | 0.006844 | 49.998793 | 0.710331 | -83.037722 |
2023-01-06 | 16,836.472656 | 16,991.994141 | 16,716.421875 | 16,951.96875 | 14,413,662,913 | 0.000183 | 53.035305 | 0.846661 | -60.382506 |
2023-01-07 | 16,952.117188 | 16,975.017578 | 16,914.191406 | 16,955.078125 | 7,714,767,174 | 0.008025 | 53.118039 | 0.92657 | -41.696532 |
2023-01-08 | 16,954.146484 | 17,091.144531 | 16,924.050781 | 17,091.144531 | 9,768,827,914 | 0.006168 | 56.71176 | 0.981864 | -15.72705 |
2023-01-09 | 17,093.992188 | 17,389.957031 | 17,093.992188 | 17,196.554688 | 18,624,736,866 | 0.014523 | 59.313732 | 0.990932 | 13.207424 |
2023-01-10 | 17,192.949219 | 17,484.720703 | 17,162.990234 | 17,446.292969 | 15,808,338,949 | 0.028006 | 64.723791 | 1 | 55.648513 |
2023-01-11 | 17,446.359375 | 17,934.896484 | 17,337.994141 | 17,934.896484 | 18,372,283,782 | 0.052116 | 72.443964 | 1 | 127.242826 |
2023-01-12 | 18,117.59375 | 19,030.087891 | 17,995.203125 | 18,869.587891 | 34,971,338,710 | 0.055114 | 81.007098 | 1 | 256.447454 |
2023-01-13 | 18,868.90625 | 19,964.322266 | 18,753.164063 | 19,909.574219 | 29,225,029,694 | 0.053578 | 86.160383 | 1 | 437.715545 |
2023-01-14 | 19,910.537109 | 21,075.142578 | 19,907.828125 | 20,976.298828 | 38,967,784,639 | -0.004553 | 89.351771 | 1 | 659.841334 |
2023-01-15 | 20,977.484375 | 20,993.748047 | 20,606.986328 | 20,880.798828 | 19,298,407,543 | 0.013833 | 87.40845 | 0.995039 | 818.733717 |
2023-01-16 | 20,882.224609 | 21,360.875 | 20,715.746094 | 21,169.632813 | 26,792,494,050 | -0.000383 | 88.241414 | 0.987244 | 956.932641 |
2023-01-17 | 21,175.833984 | 21,438.660156 | 20,978.533203 | 21,161.519531 | 24,999,983,362 | -0.02234 | 88.065182 | 0.975816 | 1,053.655722 |
2023-01-18 | 21,161.050781 | 21,564.501953 | 20,541.544922 | 20,688.78125 | 30,005,625,418 | 0.019238 | 78.257896 | 0.942987 | 1,079.717125 |
2023-01-19 | 20,686.746094 | 21,163.011719 | 20,685.380859 | 21,086.792969 | 21,152,848,261 | 0.075391 | 80.251915 | 0.887985 | 1,119.581358 |
2023-01-20 | 21,085.373047 | 22,692.357422 | 20,919.126953 | 22,676.552734 | 28,799,154,319 | 0.004457 | 85.838601 | 0.829476 | 1,264.873699 |
2023-01-21 | 22,677.427734 | 23,282.347656 | 22,511.833984 | 22,777.625 | 32,442,278,429 | -0.002512 | 86.107686 | 0.817608 | 1,372.35496 |
2023-01-22 | 22,777.986328 | 23,056.730469 | 22,387.900391 | 22,720.416016 | 24,746,386,230 | 0.00942 | 85.121769 | 0.842942 | 1,436.360873 |
2023-01-23 | 22,721.087891 | 23,126.486328 | 22,654.304688 | 22,934.431641 | 26,518,700,512 | -0.012992 | 85.77781 | 0.870065 | 1,487.211642 |
2023-01-24 | 22,929.626953 | 23,134.011719 | 22,549.744141 | 22,636.46875 | 26,405,069,715 | 0.021266 | 80.458527 | 0.829509 | 1,486.334588 |
2023-01-25 | 22,639.267578 | 23,722.099609 | 22,406.076172 | 23,117.859375 | 30,685,366,709 | -0.00368 | 82.361608 | 0.722395 | 1,507.110683 |
2023-01-26 | 23,108.955078 | 23,237.078125 | 22,911.373047 | 23,032.777344 | 26,357,839,322 | 0.001995 | 80.862706 | 0.551734 | 1,499.426029 |
2023-01-27 | 23,030.716797 | 23,417.720703 | 22,654.59375 | 23,078.728516 | 25,383,335,641 | -0.002064 | 81.063153 | 0.4039 | 1,479.983433 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.