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 |
|---|---|---|---|---|---|---|---|---|---|
2023-11-24 | 37,296.316406 | 38,415.339844 | 37,261.605469 | 37,720.28125 | 22,922,957,823 | 0.002028 | 61.628824 | 0.184874 | 1,085.579211 |
2023-11-25 | 37,721.414063 | 37,892.429688 | 37,617.417969 | 37,796.792969 | 9,099,571,165 | -0.008405 | 61.966543 | 0.223743 | 1,077.480526 |
2023-11-26 | 37,796.828125 | 37,820.300781 | 37,162.75 | 37,479.121094 | 13,744,796,068 | -0.006002 | 59.620261 | 0.278487 | 1,033.515076 |
2023-11-27 | 37,454.191406 | 37,559.355469 | 36,750.128906 | 37,254.167969 | 19,002,925,720 | 0.015486 | 57.947044 | 0.295308 | 969.346282 |
2023-11-28 | 37,247.992188 | 38,368.480469 | 36,891.089844 | 37,831.085938 | 21,696,137,014 | 0.000724 | 60.972144 | 0.312345 | 954.046851 |
2023-11-29 | 37,826.105469 | 38,366.113281 | 37,612.632813 | 37,858.492188 | 20,728,546,658 | -0.00385 | 61.115245 | 0.354285 | 933.374042 |
2023-11-30 | 37,861.117188 | 38,141.753906 | 37,531.140625 | 37,712.746094 | 18,115,982,627 | 0.02588 | 59.858277 | 0.437072 | 894.914187 |
2023-12-01 | 37,718.007813 | 38,954.109375 | 37,629.359375 | 38,688.75 | 23,512,784,002 | 0.020357 | 65.043235 | 0.577235 | 932.441231 |
2023-12-02 | 38,689.277344 | 39,678.9375 | 38,652.59375 | 39,476.332031 | 15,534,035,612 | 0.012718 | 68.571067 | 0.715745 | 1,014.043706 |
2023-12-03 | 39,472.207031 | 40,135.605469 | 39,298.164063 | 39,978.390625 | 15,769,696,322 | 0.05007 | 70.60744 | 0.866992 | 1,106.471475 |
2023-12-04 | 39,978.628906 | 42,371.75 | 39,978.628906 | 41,980.097656 | 39,856,129,827 | 0.050037 | 77.004741 | 0.951726 | 1,325.957364 |
2023-12-05 | 41,986.265625 | 44,408.664063 | 41,421.148438 | 44,080.648438 | 36,312,154,535 | -0.007582 | 81.544246 | 1 | 1,650.373923 |
2023-12-06 | 44,080.023438 | 44,265.769531 | 43,478.082031 | 43,746.445313 | 29,909,761,586 | -0.010373 | 78.87629 | 0.987438 | 1,859.078682 |
2023-12-07 | 43,769.132813 | 44,042.589844 | 42,880.648438 | 43,292.664063 | 27,635,760,671 | 0.020187 | 75.27501 | 0.945355 | 1,965.20865 |
2023-12-08 | 43,293.136719 | 44,705.515625 | 43,125.296875 | 44,166.601563 | 24,421,116,687 | -0.009976 | 77.413817 | 0.883824 | 2,095.679183 |
2023-12-09 | 44,180.019531 | 44,361.257813 | 43,627.597656 | 43,725.984375 | 17,368,210,171 | 0.001228 | 73.940964 | 0.811617 | 2,138.868352 |
2023-12-10 | 43,728.382813 | 44,034.625 | 43,593.285156 | 43,779.699219 | 13,000,481,418 | -0.057923 | 74.093542 | 0.763367 | 2,152.616396 |
2023-12-11 | 43,792.019531 | 43,808.375 | 40,234.578125 | 41,243.832031 | 40,632,672,038 | 0.005004 | 57.096854 | 0.642902 | 1,936.565016 |
2023-12-12 | 41,238.734375 | 42,048.304688 | 40,667.5625 | 41,450.222656 | 24,779,520,132 | 0.034753 | 57.942475 | 0.47421 | 1,761.689084 |
2023-12-13 | 41,468.464844 | 43,429.78125 | 40,676.867188 | 42,890.742188 | 26,797,884,674 | 0.003106 | 63.3693 | 0.263561 | 1,719.515036 |
2023-12-14 | 42,884.261719 | 43,390.859375 | 41,767.089844 | 43,023.972656 | 25,578,530,178 | -0.025433 | 63.834104 | 0.175194 | 1,677.50515 |
2023-12-15 | 43,028.25 | 43,087.824219 | 41,692.96875 | 41,929.757813 | 19,639,442,462 | 0.007402 | 57.3929 | 0.155795 | 1,538.186759 |
2023-12-16 | 41,937.742188 | 42,664.945313 | 41,723.113281 | 42,240.117188 | 14,386,729,590 | -0.020726 | 58.666871 | 0.162546 | 1,436.262993 |
2023-12-17 | 42,236.109375 | 42,359.496094 | 41,274.542969 | 41,364.664063 | 16,678,702,876 | 0.030434 | 53.781855 | 0.108056 | 1,270.203805 |
2023-12-18 | 41,348.203125 | 42,720.296875 | 40,530.257813 | 42,623.539063 | 25,224,642,008 | -0.008282 | 59.060797 | 0.075845 | 1,226.048272 |
2023-12-19 | 42,641.511719 | 43,354.296875 | 41,826.335938 | 42,270.527344 | 23,171,001,281 | 0.032688 | 57.091562 | 0.072526 | 1,149.320942 |
2023-12-20 | 42,261.300781 | 44,275.585938 | 42,223.816406 | 43,652.25 | 27,868,908,174 | 0.004969 | 62.378996 | 0.140248 | 1,186.332153 |
2023-12-21 | 43,648.125 | 44,240.667969 | 43,330.050781 | 43,869.152344 | 22,452,766,169 | 0.002935 | 63.146723 | 0.211092 | 1,219.112836 |
2023-12-22 | 43,868.988281 | 44,367.957031 | 43,441.96875 | 43,997.902344 | 21,028,503,216 | -0.005872 | 63.621283 | 0.313588 | 1,241.173339 |
2023-12-23 | 44,012.199219 | 44,015.699219 | 43,351.355469 | 43,739.542969 | 13,507,796,558 | -0.016539 | 61.898784 | 0.379642 | 1,223.702919 |
2023-12-24 | 43,728.367188 | 43,945.523438 | 42,786.917969 | 43,016.117188 | 18,830,554,085 | 0.013879 | 57.226711 | 0.416839 | 1,138.360757 |
2023-12-25 | 43,010.574219 | 43,765.09375 | 42,765.769531 | 43,613.140625 | 21,115,795,370 | -0.025055 | 59.915671 | 0.42884 | 1,106.150268 |
2023-12-26 | 43,599.847656 | 43,603.175781 | 41,676.488281 | 42,520.402344 | 30,026,850,982 | 0.021694 | 53.309827 | 0.392459 | 981.138424 |
2023-12-27 | 42,518.46875 | 43,683.160156 | 42,167.582031 | 43,442.855469 | 25,260,941,032 | -0.01876 | 57.563288 | 0.368861 | 945.599611 |
2023-12-28 | 43,468.199219 | 43,804.78125 | 42,318.550781 | 42,627.855469 | 22,992,093,014 | -0.012397 | 52.971739 | 0.263488 | 841.965503 |
2023-12-29 | 42,614.644531 | 43,124.324219 | 41,424.0625 | 42,099.402344 | 26,000,021,055 | 0.001366 | 50.176936 | 0.202518 | 709.019835 |
2023-12-30 | 42,091.753906 | 42,584.125 | 41,556.226563 | 42,156.902344 | 16,013,925,945 | 0.002569 | 50.483066 | 0.092343 | 601.36702 |
2023-12-31 | 42,152.097656 | 42,860.9375 | 41,998.253906 | 42,265.1875 | 16,397,498,810 | 0.045005 | 51.092516 | 0.057533 | 518.808594 |
2024-01-01 | 42,280.234375 | 44,175.4375 | 42,214.976563 | 44,167.332031 | 18,426,978,443 | 0.017901 | 60.329163 | 0.106627 | 599.951743 |
2024-01-02 | 44,187.140625 | 45,899.707031 | 44,176.949219 | 44,957.96875 | 39,335,274,536 | -0.046928 | 63.421476 | 0.305027 | 719.759113 |
2024-01-03 | 44,961.601563 | 45,503.242188 | 40,813.535156 | 42,848.175781 | 46,342,323,118 | 0.031081 | 51.814679 | 0.501828 | 637.120331 |
2024-01-04 | 42,855.816406 | 44,770.023438 | 42,675.175781 | 44,179.921875 | 30,448,091,210 | -0.00039 | 57.145987 | 0.588419 | 671.350371 |
2024-01-05 | 44,192.980469 | 44,353.285156 | 42,784.71875 | 44,162.691406 | 32,336,029,347 | -0.003929 | 57.058025 | 0.516347 | 689.143552 |
2024-01-06 | 44,178.953125 | 44,227.632813 | 43,475.15625 | 43,989.195313 | 16,092,503,468 | -0.001048 | 56.121293 | 0.47464 | 681.390446 |
2024-01-07 | 43,998.464844 | 44,495.570313 | 43,662.230469 | 43,943.097656 | 19,330,573,863 | 0.068894 | 55.858893 | 0.449311 | 663.873636 |
2024-01-08 | 43,948.707031 | 47,218 | 43,244.082031 | 46,970.503906 | 42,746,192,015 | -0.017687 | 66.828266 | 0.5291 | 884.086621 |
2024-01-09 | 46,987.640625 | 47,893.699219 | 45,244.714844 | 46,139.730469 | 39,821,290,992 | 0.010578 | 62.256148 | 0.603289 | 980.270576 |
2024-01-10 | 46,121.539063 | 47,647.222656 | 44,483.152344 | 46,627.777344 | 50,114,613,298 | -0.005559 | 63.822051 | 0.730792 | 1,083.389715 |
2024-01-11 | 46,656.074219 | 48,969.371094 | 45,678.644531 | 46,368.585938 | 45,833,734,549 | -0.075815 | 62.342777 | 0.774979 | 1,131.158504 |
2024-01-12 | 46,354.792969 | 46,498.136719 | 41,903.769531 | 42,853.167969 | 43,332,698,900 | -0.000252 | 46.574969 | 0.70783 | 875.261296 |
2024-01-13 | 42,799.445313 | 43,234.660156 | 42,464.144531 | 42,842.382813 | 20,601,860,469 | -0.024418 | 46.536082 | 0.506246 | 663.937188 |
2024-01-14 | 42,842.261719 | 43,065.597656 | 41,724.613281 | 41,796.269531 | 17,521,429,522 | 0.017124 | 42.802998 | 0.253412 | 407.352999 |
2024-01-15 | 41,715.066406 | 43,319.722656 | 41,705.417969 | 42,511.96875 | 22,320,220,558 | 0.015125 | 45.994898 | 0.095942 | 258.776116 |
2024-01-16 | 42,499.335938 | 43,566.273438 | 42,085.996094 | 43,154.945313 | 24,062,872,740 | -0.009554 | 48.761348 | 0.057079 | 190.712289 |
2024-01-17 | 43,132.101563 | 43,189.890625 | 42,189.308594 | 42,742.652344 | 20,851,232,595 | -0.03464 | 47.095398 | 0.119249 | 102.323101 |
2024-01-18 | 42,742.3125 | 42,876.347656 | 40,631.171875 | 41,262.058594 | 25,218,357,242 | 0.008636 | 41.598936 | 0.151894 | -86.203805 |
2024-01-19 | 41,278.460938 | 42,134.160156 | 40,297.457031 | 41,618.40625 | 25,752,407,154 | 0.001134 | 43.313704 | 0.13698 | -204.501097 |
2024-01-20 | 41,624.589844 | 41,877.894531 | 41,446.824219 | 41,665.585938 | 11,586,690,904 | -0.002875 | 43.550032 | 0.090955 | -291.090042 |
2024-01-21 | 41,671.488281 | 41,855.367188 | 41,497.007813 | 41,545.785156 | 9,344,043,642 | -0.049064 | 43.059134 | 0.066123 | -365.169875 |
2024-01-22 | 41,553.652344 | 41,651.207031 | 39,450.117188 | 39,507.367188 | 31,338,708,143 | 0.00856 | 35.687881 | 0.053744 | -581.656992 |
2024-01-23 | 39,518.714844 | 40,127.351563 | 38,521.894531 | 39,845.550781 | 29,244,553,045 | 0.005811 | 37.596541 | 0.051568 | -717.663227 |
2024-01-24 | 39,877.59375 | 40,483.785156 | 39,508.796875 | 40,077.074219 | 22,359,526,178 | -0.003575 | 38.932741 | 0.050056 | -797.573213 |
2024-01-25 | 40,075.550781 | 40,254.480469 | 39,545.664063 | 39,933.808594 | 18,491,782,013 | 0.047155 | 38.385024 | 0.07902 | -862.520197 |
2024-01-26 | 39,936.816406 | 42,209.386719 | 39,825.691406 | 41,816.871094 | 25,598,119,893 | 0.00725 | 48.61717 | 0.211386 | -753.359483 |
2024-01-27 | 41,815.625 | 42,195.632813 | 41,431.28125 | 42,120.054688 | 11,422,941,934 | -0.002005 | 50.055292 | 0.434242 | -635.063828 |
2024-01-28 | 42,126.125 | 42,797.175781 | 41,696.910156 | 42,035.59375 | 16,858,971,687 | 0.0298 | 49.638489 | 0.719139 | -541.882478 |
2024-01-29 | 42,030.914063 | 43,305.867188 | 41,818.332031 | 43,288.246094 | 20,668,476,578 | -0.007754 | 55.550163 | 0.902914 | -362.775164 |
2024-01-30 | 43,300.226563 | 43,838.945313 | 42,711.371094 | 42,952.609375 | 23,842,814,518 | -0.008614 | 53.730236 | 0.978924 | -245.089171 |
2024-01-31 | 42,946.25 | 43,717.40625 | 42,298.945313 | 42,582.605469 | 24,673,628,793 | 0.011581 | 51.718655 | 0.951758 | -179.607987 |
2024-02-01 | 42,569.761719 | 43,243.167969 | 41,879.191406 | 43,075.773438 | 21,423,953,779 | 0.002556 | 54.180939 | 0.915707 | -86.917216 |
2024-02-02 | 43,077.640625 | 43,422.488281 | 42,584.335938 | 43,185.859375 | 18,603,843,039 | -0.004483 | 54.735865 | 0.895463 | -4.523948 |
2024-02-03 | 43,184.964844 | 43,359.941406 | 42,890.808594 | 42,992.25 | 11,169,245,236 | -0.009506 | 53.508453 | 0.903441 | 44.636115 |
2024-02-04 | 42,994.941406 | 43,097.644531 | 42,374.832031 | 42,583.582031 | 14,802,225,490 | 0.001763 | 50.913213 | 0.900799 | 50.042866 |
2024-02-05 | 42,577.621094 | 43,494.25 | 42,264.816406 | 42,658.667969 | 18,715,487,317 | 0.009986 | 51.379813 | 0.871277 | 59.698397 |
2024-02-06 | 42,657.390625 | 43,344.148438 | 42,529.019531 | 43,084.671875 | 16,798,476,726 | 0.028631 | 54.048625 | 0.833445 | 100.566166 |
2024-02-07 | 43,090.019531 | 44,341.949219 | 42,775.957031 | 44,318.222656 | 21,126,587,775 | 0.022188 | 60.764581 | 0.839832 | 229.841931 |
2024-02-08 | 44,332.125 | 45,575.839844 | 44,332.125 | 45,301.566406 | 26,154,524,080 | 0.040741 | 65.138659 | 0.893283 | 406.950457 |
2024-02-09 | 45,297.382813 | 48,152.496094 | 45,260.824219 | 47,147.199219 | 39,316,770,844 | 0.013237 | 71.549592 | 0.954751 | 688.303054 |
2024-02-10 | 47,153.527344 | 48,146.171875 | 46,905.320313 | 47,771.277344 | 16,398,681,570 | 0.01094 | 73.33523 | 0.99028 | 950.676102 |
2024-02-11 | 47,768.96875 | 48,535.9375 | 47,617.40625 | 48,293.917969 | 19,315,867,136 | 0.034462 | 74.763726 | 1 | 1,187.097244 |
2024-02-12 | 48,296.386719 | 50,280.476563 | 47,745.761719 | 49,958.222656 | 34,511,985,805 | -0.004319 | 78.680531 | 1 | 1,491.564357 |
2024-02-13 | 49,941.359375 | 50,358.390625 | 48,406.496094 | 49,742.441406 | 35,593,051,468 | 0.041901 | 77.011637 | 0.993322 | 1,695.895763 |
2024-02-14 | 49,733.445313 | 52,021.371094 | 49,296.832031 | 51,826.695313 | 39,105,608,050 | 0.002158 | 81.166949 | 0.986644 | 2,002.923292 |
2024-02-15 | 51,836.785156 | 52,820.066406 | 51,371.628906 | 51,938.554688 | 38,564,360,533 | 0.004268 | 81.361668 | 0.979966 | 2,229.569845 |
2024-02-16 | 51,937.726563 | 52,537.96875 | 51,641.367188 | 52,160.203125 | 28,180,567,298 | -0.009532 | 81.764009 | 0.986644 | 2,399.415084 |
2024-02-17 | 52,161.675781 | 52,191.914063 | 50,669.667969 | 51,662.996094 | 20,009,091,006 | 0.008895 | 77.711445 | 0.978726 | 2,465.477715 |
2024-02-18 | 51,661.96875 | 52,356.964844 | 51,233.707031 | 52,122.546875 | 17,595,377,311 | -0.006588 | 78.759338 | 0.959821 | 2,525.798896 |
2024-02-19 | 52,134.8125 | 52,483.324219 | 51,711.820313 | 51,779.144531 | 21,362,184,346 | 0.009767 | 75.88814 | 0.910682 | 2,516.881129 |
2024-02-20 | 51,777.726563 | 52,945.050781 | 50,792.3125 | 52,284.875 | 33,353,758,256 | -0.008524 | 77.206037 | 0.866616 | 2,521.555039 |
2024-02-21 | 52,273.535156 | 52,368.816406 | 50,671.757813 | 51,839.179688 | 28,624,907,020 | -0.010305 | 73.398521 | 0.788618 | 2,460.927223 |
2024-02-22 | 51,854.644531 | 52,009.613281 | 50,926.292969 | 51,304.972656 | 25,413,900,611 | -0.011169 | 69.005813 | 0.646621 | 2,342.767236 |
2024-02-23 | 51,283.90625 | 51,497.933594 | 50,561.777344 | 50,731.949219 | 21,427,078,270 | 0.016541 | 64.543645 | 0.427151 | 2,177.782275 |
2024-02-24 | 50,736.371094 | 51,684.195313 | 50,585.445313 | 51,571.101563 | 15,174,077,879 | 0.003144 | 67.824854 | 0.218571 | 2,090.643449 |
2024-02-25 | 51,565.214844 | 51,950.027344 | 51,306.171875 | 51,733.238281 | 15,413,239,245 | 0.053914 | 68.432712 | 0.122639 | 2,011.481276 |
2024-02-26 | 51,730.539063 | 54,938.175781 | 50,931.03125 | 54,522.402344 | 34,074,411,896 | 0.047008 | 76.6167 | 0.1916 | 2,149.034185 |
2024-02-27 | 54,519.363281 | 57,537.839844 | 54,484.199219 | 57,085.371094 | 49,756,832,031 | 0.094935 | 81.390956 | 0.382125 | 2,436.766487 |
2024-02-28 | 57,071.097656 | 63,913.132813 | 56,738.425781 | 62,504.789063 | 83,239,156,760 | -0.020901 | 87.297033 | 0.633575 | 3,066.746602 |
2024-02-29 | 62,499.183594 | 63,585.644531 | 60,498.730469 | 61,198.382813 | 65,496,611,844 | 0.020299 | 80.651953 | 0.807887 | 3,421.157344 |
2024-03-01 | 61,168.0625 | 63,155.101563 | 60,802.527344 | 62,440.632813 | 40,186,368,423 | -0.006579 | 82.051072 | 0.871457 | 3,758.938895 |
2024-03-02 | 62,431.652344 | 62,458.699219 | 61,657.289063 | 62,029.847656 | 23,888,473,685 | 0.018338 | 79.991154 | 0.813332 | 3,947.976464 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.