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 |
|---|---|---|---|---|---|---|---|---|---|
2023-08-16 | 29,169.074219 | 29,221.976563 | 28,701.779297 | 28,701.779297 | 14,949,271,904 | -0.070979 | 37.719583 | 0.364307 | -124.707096 |
2023-08-17 | 28,699.802734 | 28,745.947266 | 25,409.111328 | 26,664.550781 | 31,120,851,211 | -0.023064 | 21.644394 | 0.227361 | -321.423321 |
2023-08-18 | 26,636.078125 | 26,808.195313 | 25,668.921875 | 26,049.556641 | 24,026,236,529 | 0.001791 | 19.010498 | 0.105616 | -520.942137 |
2023-08-19 | 26,047.832031 | 26,249.449219 | 25,802.408203 | 26,096.205078 | 10,631,443,812 | 0.003578 | 19.807642 | 0.024797 | -667.602392 |
2023-08-20 | 26,096.861328 | 26,260.681641 | 26,004.314453 | 26,189.583984 | 9,036,580,420 | -0.002499 | 21.473812 | 0.012565 | -767.450116 |
2023-08-21 | 26,188.691406 | 26,220.201172 | 25,846.087891 | 26,124.140625 | 13,371,557,893 | -0.00354 | 21.142269 | 0.029264 | -842.153073 |
2023-08-22 | 26,130.748047 | 26,135.507813 | 25,520.728516 | 26,031.65625 | 14,503,820,706 | 0.015365 | 20.656889 | 0.046667 | -898.461515 |
2023-08-23 | 26,040.474609 | 26,786.898438 | 25,804.998047 | 26,431.640625 | 16,985,265,785 | -0.010187 | 28.321324 | 0.082995 | -900.431353 |
2023-08-24 | 26,431.519531 | 26,554.910156 | 25,914.925781 | 26,162.373047 | 12,871,532,023 | -0.004384 | 26.467735 | 0.133558 | -913.193382 |
2023-08-25 | 26,163.679688 | 26,248.103516 | 25,786.8125 | 26,047.667969 | 12,406,045,118 | -0.001505 | 25.696206 | 0.199907 | -921.935623 |
2023-08-26 | 26,047.234375 | 26,107.384766 | 25,983.878906 | 26,008.462891 | 6,034,817,316 | 0.003123 | 25.423425 | 0.229118 | -921.406039 |
2023-08-27 | 26,008.242188 | 26,165.373047 | 25,965.097656 | 26,089.693359 | 6,913,768,611 | 0.000631 | 27.149031 | 0.239998 | -904.010846 |
2023-08-28 | 26,089.615234 | 26,198.578125 | 25,880.599609 | 26,106.150391 | 11,002,805,166 | 0.062102 | 27.514966 | 0.243917 | -878.767204 |
2023-08-29 | 26,102.486328 | 28,089.337891 | 25,912.628906 | 27,727.392578 | 29,368,391,712 | -0.015513 | 52.713963 | 0.345935 | -719.645119 |
2023-08-30 | 27,726.083984 | 27,760.160156 | 27,069.207031 | 27,297.265625 | 16,343,655,235 | -0.050034 | 47.951112 | 0.510911 | -621.087857 |
2023-08-31 | 27,301.929688 | 27,456.078125 | 25,752.929688 | 25,931.472656 | 20,181,001,451 | -0.005042 | 36.632746 | 0.685387 | -645.74485 |
2023-09-01 | 25,934.021484 | 26,125.869141 | 25,362.609375 | 25,800.724609 | 17,202,862,221 | 0.002638 | 35.762488 | 0.715112 | -668.134135 |
2023-09-02 | 25,800.910156 | 25,970.285156 | 25,753.09375 | 25,868.798828 | 10,100,387,473 | 0.003895 | 36.606896 | 0.639246 | -672.631111 |
2023-09-03 | 25,869.472656 | 26,087.148438 | 25,817.03125 | 25,969.566406 | 8,962,524,523 | -0.006051 | 37.908031 | 0.54358 | -660.450632 |
2023-09-04 | 25,968.169922 | 26,081.525391 | 25,657.025391 | 25,812.416016 | 10,680,635,106 | -0.001257 | 36.644831 | 0.506693 | -655.917232 |
2023-09-05 | 25,814.957031 | 25,858.375 | 25,589.988281 | 25,779.982422 | 11,094,740,040 | -0.001037 | 36.375421 | 0.499239 | -647.477878 |
2023-09-06 | 25,783.931641 | 25,953.015625 | 25,404.359375 | 25,753.236328 | 12,752,705,327 | 0.018909 | 36.139464 | 0.473924 | -635.620775 |
2023-09-07 | 25,748.3125 | 26,409.302734 | 25,608.201172 | 26,240.195313 | 11,088,307,100 | -0.012749 | 43.345188 | 0.464619 | -580.241749 |
2023-09-08 | 26,245.208984 | 26,414.005859 | 25,677.480469 | 25,905.654297 | 10,817,356,400 | -0.000385 | 40.005496 | 0.480787 | -556.928215 |
2023-09-09 | 25,905.425781 | 25,921.976563 | 25,810.494141 | 25,895.677734 | 5,481,314,132 | -0.00245 | 39.906749 | 0.524937 | -533.111716 |
2023-09-10 | 25,895.210938 | 25,978.130859 | 25,640.261719 | 25,832.226563 | 7,899,553,047 | -0.02592 | 39.243285 | 0.530283 | -513.43835 |
2023-09-11 | 25,831.714844 | 25,883.947266 | 24,930.296875 | 25,162.654297 | 14,600,006,467 | 0.026654 | 33.007079 | 0.461479 | -545.586768 |
2023-09-12 | 25,160.658203 | 26,451.939453 | 25,133.078125 | 25,833.34375 | 18,657,279,324 | 0.01529 | 42.810547 | 0.398299 | -511.054469 |
2023-09-13 | 25,837.554688 | 26,376.113281 | 25,781.123047 | 26,228.324219 | 13,072,077,070 | 0.011871 | 47.667471 | 0.415768 | -446.666853 |
2023-09-14 | 26,228.277344 | 26,774.623047 | 26,171.451172 | 26,539.673828 | 13,811,359,124 | 0.002601 | 51.186651 | 0.603718 | -366.293489 |
2023-09-15 | 26,533.818359 | 26,840.498047 | 26,240.701172 | 26,608.693359 | 11,479,735,788 | -0.001519 | 51.957909 | 0.812447 | -293.642788 |
2023-09-16 | 26,606.199219 | 26,754.769531 | 26,473.890625 | 26,568.28125 | 7,402,031,417 | -0.001283 | 51.445364 | 0.958774 | -236.600124 |
2023-09-17 | 26,567.927734 | 26,617.998047 | 26,445.074219 | 26,534.1875 | 6,774,210,670 | 0.008295 | 50.988382 | 0.988305 | -191.932011 |
2023-09-18 | 26,532.994141 | 27,414.734375 | 26,415.515625 | 26,754.28125 | 15,615,339,655 | 0.017075 | 53.839043 | 0.979616 | -137.19103 |
2023-09-19 | 26,760.851563 | 27,488.763672 | 26,681.605469 | 27,211.117188 | 13,807,690,550 | -0.002907 | 59.150031 | 0.976936 | -56.296613 |
2023-09-20 | 27,210.228516 | 27,379.505859 | 26,864.082031 | 27,132.007813 | 13,281,116,604 | -0.020801 | 57.907555 | 0.980345 | 1.41304 |
2023-09-21 | 27,129.839844 | 27,152.939453 | 26,389.300781 | 26,567.632813 | 13,371,443,708 | 0.000449 | 49.860861 | 0.944274 | 1.589686 |
2023-09-22 | 26,564.056641 | 26,726.078125 | 26,495.533203 | 26,579.568359 | 10,578,746,709 | -0.000007 | 50.019039 | 0.866389 | 2.662091 |
2023-09-23 | 26,578.556641 | 26,634.185547 | 26,520.519531 | 26,579.390625 | 7,404,700,301 | -0.012136 | 50.016509 | 0.754563 | 3.457779 |
2023-09-24 | 26,579.373047 | 26,716.058594 | 26,221.050781 | 26,256.826172 | 8,192,867,686 | 0.001586 | 45.516063 | 0.663751 | -21.689861 |
2023-09-25 | 26,253.775391 | 26,421.507813 | 26,011.46875 | 26,298.480469 | 11,997,833,257 | -0.003089 | 46.189409 | 0.562421 | -37.822401 |
2023-09-26 | 26,294.757813 | 26,389.884766 | 26,090.712891 | 26,217.25 | 9,985,498,161 | 0.005167 | 45.020912 | 0.422336 | -56.510753 |
2023-09-27 | 26,209.498047 | 26,817.841797 | 26,111.464844 | 26,352.716797 | 11,718,380,997 | 0.02538 | 47.410288 | 0.266343 | -59.70216 |
2023-09-28 | 26,355.8125 | 27,259.5 | 26,327.322266 | 27,021.546875 | 14,079,002,707 | -0.004064 | 57.281502 | 0.233116 | -8.168217 |
2023-09-29 | 27,024.841797 | 27,225.9375 | 26,721.763672 | 26,911.720703 | 10,396,435,377 | 0.002088 | 55.441249 | 0.354126 | 23.539403 |
2023-09-30 | 26,911.689453 | 27,091.794922 | 26,888.96875 | 26,967.916016 | 5,331,172,801 | 0.037668 | 56.216342 | 0.578762 | 52.596116 |
2023-10-01 | 26,967.396484 | 28,047.238281 | 26,965.09375 | 27,983.75 | 9,503,917,434 | -0.016187 | 67.292245 | 0.744652 | 155.797152 |
2023-10-02 | 27,976.798828 | 28,494.458984 | 27,347.787109 | 27,530.785156 | 19,793,041,322 | -0.003662 | 60.00324 | 0.821398 | 198.74325 |
2023-10-03 | 27,508.251953 | 27,667.191406 | 27,216.001953 | 27,429.978516 | 11,407,814,187 | 0.013468 | 58.484943 | 0.808025 | 222.084042 |
2023-10-04 | 27,429.074219 | 27,826.658203 | 27,248.105469 | 27,799.394531 | 11,143,355,314 | -0.013795 | 62.254248 | 0.754822 | 267.309199 |
2023-10-05 | 27,798.646484 | 28,091.861328 | 27,375.601563 | 27,415.912109 | 11,877,253,670 | 0.019357 | 56.517654 | 0.691429 | 269.104565 |
2023-10-06 | 27,412.123047 | 28,252.537109 | 27,215.552734 | 27,946.597656 | 13,492,391,599 | 0.000796 | 61.768008 | 0.665285 | 309.778362 |
2023-10-07 | 27,946.78125 | 28,028.091797 | 27,870.423828 | 27,968.839844 | 6,553,044,316 | -0.001207 | 61.975244 | 0.662882 | 339.889365 |
2023-10-08 | 27,971.677734 | 28,102.169922 | 27,740.662109 | 27,935.089844 | 7,916,875,290 | -0.01258 | 61.431106 | 0.702383 | 356.914916 |
2023-10-09 | 27,934.472656 | 27,989.470703 | 27,302.5625 | 27,583.677734 | 12,007,668,568 | -0.006985 | 55.925229 | 0.696354 | 338.153741 |
2023-10-10 | 27,589.201172 | 27,715.847656 | 27,301.654297 | 27,391.019531 | 9,973,350,678 | -0.0189 | 53.114576 | 0.639012 | 304.232466 |
2023-10-11 | 27,392.076172 | 27,474.115234 | 26,561.099609 | 26,873.320313 | 13,648,094,333 | -0.004336 | 46.370587 | 0.475286 | 232.890988 |
2023-10-12 | 26,873.292969 | 26,921.439453 | 26,558.320313 | 26,756.798828 | 9,392,909,295 | 0.003946 | 44.986082 | 0.286309 | 165.047479 |
2023-10-13 | 26,752.878906 | 27,092.697266 | 26,686.322266 | 26,862.375 | 15,165,312,851 | -0.000025 | 46.543471 | 0.125916 | 118.434879 |
2023-10-14 | 26,866.203125 | 26,969 | 26,814.585938 | 26,861.707031 | 5,388,116,782 | 0.011092 | 46.534495 | 0.055107 | 80.512066 |
2023-10-15 | 26,858.011719 | 27,289.169922 | 26,817.894531 | 27,159.652344 | 7,098,201,980 | 0.050067 | 51.067425 | 0.077829 | 73.650662 |
2023-10-16 | 27,162.628906 | 29,448.138672 | 27,130.472656 | 28,519.466797 | 27,833,876,539 | -0.003637 | 65.460396 | 0.228025 | 175.91082 |
2023-10-17 | 28,522.097656 | 28,618.751953 | 28,110.185547 | 28,415.748047 | 14,872,527,508 | -0.003076 | 63.916119 | 0.465527 | 245.750636 |
2023-10-18 | 28,413.53125 | 28,889.009766 | 28,174.251953 | 28,328.341797 | 12,724,128,586 | 0.013819 | 62.57636 | 0.720227 | 290.695285 |
2023-10-19 | 28,332.416016 | 28,892.474609 | 28,177.988281 | 28,719.806641 | 14,448,058,195 | 0.033536 | 66.012497 | 0.871575 | 353.823527 |
2023-10-20 | 28,732.8125 | 30,104.085938 | 28,601.669922 | 29,682.949219 | 21,536,125,230 | 0.007933 | 72.663041 | 0.936285 | 476.082686 |
2023-10-21 | 29,683.380859 | 30,287.482422 | 29,481.751953 | 29,918.412109 | 11,541,146,996 | 0.002523 | 74.002373 | 0.960317 | 585.227697 |
2023-10-22 | 29,918.654297 | 30,199.433594 | 29,720.3125 | 29,993.896484 | 10,446,520,040 | 0.103099 | 74.434793 | 0.984349 | 670.092453 |
2023-10-23 | 30,140.685547 | 34,370.4375 | 30,097.828125 | 33,086.234375 | 38,363,572,311 | 0.024641 | 85.254951 | 1 | 975.627779 |
2023-10-24 | 33,077.304688 | 35,150.433594 | 32,880.761719 | 33,901.527344 | 44,934,999,645 | 0.017736 | 86.836775 | 1 | 1,268.926658 |
2023-10-25 | 33,916.042969 | 35,133.757813 | 33,709.109375 | 34,502.820313 | 25,254,318,008 | -0.010033 | 87.870296 | 1 | 1,532.224915 |
2023-10-26 | 34,504.289063 | 34,832.910156 | 33,762.324219 | 34,156.648438 | 19,427,195,376 | -0.007227 | 83.791364 | 0.989036 | 1,693.43662 |
2023-10-27 | 34,156.5 | 34,238.210938 | 33,416.886719 | 33,909.800781 | 16,418,032,871 | 0.005302 | 80.907241 | 0.959355 | 1,780.752114 |
2023-10-28 | 33,907.722656 | 34,399.390625 | 33,874.804688 | 34,089.574219 | 10,160,330,825 | 0.013168 | 81.409117 | 0.910167 | 1,843.209117 |
2023-10-29 | 34,089.371094 | 34,743.261719 | 33,947.566406 | 34,538.480469 | 11,160,323,986 | -0.001046 | 82.636497 | 0.859917 | 1,906.947621 |
2023-10-30 | 34,531.742188 | 34,843.933594 | 34,110.972656 | 34,502.363281 | 17,184,860,315 | 0.004794 | 82.166476 | 0.822044 | 1,932.272454 |
2023-10-31 | 34,500.078125 | 34,719.253906 | 34,083.308594 | 34,667.78125 | 15,758,270,810 | 0.022196 | 82.653129 | 0.800267 | 1,943.289385 |
2023-11-01 | 34,657.273438 | 35,527.929688 | 34,170.691406 | 35,437.253906 | 22,446,272,005 | -0.014082 | 84.739309 | 0.797592 | 1,991.157569 |
2023-11-02 | 35,441.578125 | 35,919.84375 | 34,401.574219 | 34,938.242188 | 20,998,158,544 | -0.005894 | 78.173443 | 0.755462 | 1,966.162676 |
2023-11-03 | 34,942.472656 | 34,942.472656 | 34,133.441406 | 34,732.324219 | 17,158,456,701 | 0.010073 | 75.571295 | 0.641121 | 1,907.746865 |
2023-11-04 | 34,736.324219 | 35,256.03125 | 34,616.691406 | 35,082.195313 | 9,561,294,264 | -0.000936 | 76.973767 | 0.445506 | 1,868.148731 |
2023-11-05 | 35,090.011719 | 35,340.339844 | 34,594.242188 | 35,049.355469 | 12,412,743,996 | -0.000342 | 76.529646 | 0.264082 | 1,813.215406 |
2023-11-06 | 35,044.789063 | 35,286.027344 | 34,765.363281 | 35,037.371094 | 12,693,436,420 | 0.011593 | 76.356504 | 0.152803 | 1,748.557034 |
2023-11-07 | 35,047.792969 | 35,892.417969 | 34,545.816406 | 35,443.5625 | 18,834,737,789 | 0.005973 | 78.160043 | 0.118113 | 1,710.374922 |
2023-11-08 | 35,419.476563 | 35,994.417969 | 35,147.800781 | 35,655.277344 | 17,295,394,918 | 0.029108 | 79.056775 | 0.14861 | 1,677.857644 |
2023-11-09 | 35,633.632813 | 37,926.257813 | 35,592.101563 | 36,693.125 | 37,762,672,382 | 0.01692 | 82.787702 | 0.26495 | 1,716.051525 |
2023-11-10 | 36,702.25 | 37,493.800781 | 36,362.753906 | 37,313.96875 | 22,711,265,155 | -0.004715 | 84.559697 | 0.464446 | 1,775.94536 |
2023-11-11 | 37,310.070313 | 37,407.09375 | 36,773.667969 | 37,138.050781 | 13,924,272,142 | -0.002249 | 81.98417 | 0.665837 | 1,788.598694 |
2023-11-12 | 37,133.992188 | 37,227.691406 | 36,779.117188 | 37,054.519531 | 11,545,715,999 | -0.014901 | 80.726854 | 0.761886 | 1,771.465922 |
2023-11-13 | 37,070.304688 | 37,405.117188 | 36,399.605469 | 36,502.355469 | 19,057,712,790 | -0.026429 | 72.781075 | 0.663453 | 1,693.807889 |
2023-11-14 | 36,491.789063 | 36,753.351563 | 34,948.5 | 35,537.640625 | 23,857,403,554 | 0.065928 | 61.408418 | 0.451822 | 1,536.704736 |
2023-11-15 | 35,548.113281 | 37,964.894531 | 35,383.78125 | 37,880.582031 | 27,365,821,679 | -0.045559 | 72.604569 | 0.25642 | 1,583.007225 |
2023-11-16 | 37,879.980469 | 37,934.625 | 35,545.472656 | 36,154.769531 | 26,007,385,366 | 0.012223 | 59.021364 | 0.169951 | 1,463.572483 |
2023-11-17 | 36,164.824219 | 36,704.484375 | 35,901.234375 | 36,596.683594 | 22,445,028,430 | -0.0003 | 61.031744 | 0.169949 | 1,388.57177 |
2023-11-18 | 36,625.371094 | 36,839.28125 | 36,233.3125 | 36,585.703125 | 11,886,022,717 | 0.02189 | 60.951728 | 0.13336 | 1,313.110413 |
2023-11-19 | 36,585.765625 | 37,509.355469 | 36,414.597656 | 37,386.546875 | 12,915,986,553 | 0.002418 | 64.597308 | 0.121031 | 1,302.909018 |
2023-11-20 | 37,374.074219 | 37,756.820313 | 36,882.53125 | 37,476.957031 | 20,888,209,068 | -0.044378 | 64.994639 | 0.117196 | 1,287.280712 |
2023-11-21 | 37,469.160156 | 37,631.140625 | 35,813.8125 | 35,813.8125 | 25,172,163,756 | 0.045193 | 53.172376 | 0.150299 | 1,127.693949 |
2023-11-22 | 35,756.554688 | 37,856.980469 | 35,670.972656 | 37,432.339844 | 24,397,247,860 | -0.003813 | 60.669973 | 0.161424 | 1,118.923664 |
2023-11-23 | 37,420.433594 | 37,643.917969 | 36,923.863281 | 37,289.621094 | 14,214,948,217 | 0.011549 | 59.761345 | 0.152644 | 1,087.916119 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.