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 |
|---|---|---|---|---|---|---|---|---|---|
2024-06-11 | 69,508.078125 | 69,549.414063 | 66,123.601563 | 67,332.03125 | 37,116,136,345 | 0.013503 | 46.783723 | 0.296051 | 783.297772 |
2024-06-12 | 67,321.375 | 69,977.890625 | 66,902.453125 | 68,241.1875 | 34,497,940,694 | -0.021758 | 50.366693 | 0.25165 | 665.987716 |
2024-06-13 | 68,243.101563 | 68,365.78125 | 66,304.5625 | 66,756.398438 | 28,955,204,146 | -0.011165 | 45.033961 | 0.166409 | 448.043813 |
2024-06-14 | 66,747.570313 | 67,294.648438 | 65,056.894531 | 66,011.09375 | 27,403,884,779 | 0.002725 | 42.595989 | 0.111736 | 212.729626 |
2024-06-15 | 66,006.742188 | 66,402.1875 | 65,871.773438 | 66,191 | 14,121,265,576 | 0.006769 | 43.392622 | 0.054564 | 40.293885 |
2024-06-16 | 66,189.359375 | 66,894.84375 | 66,018.25 | 66,639.046875 | 13,281,140,541 | -0.002232 | 45.423953 | 0.049561 | -59.522901 |
2024-06-17 | 66,636.515625 | 67,188.320313 | 65,094.964844 | 66,490.296875 | 30,006,354,476 | -0.020297 | 44.848547 | 0.057032 | -148.914709 |
2024-06-18 | 66,490.976563 | 66,556.703125 | 64,066.957031 | 65,140.746094 | 39,481,285,950 | -0.00277 | 39.909103 | 0.080755 | -324.910464 |
2024-06-19 | 65,146.660156 | 65,695.351563 | 64,693.300781 | 64,960.296875 | 21,103,423,504 | -0.002026 | 39.28606 | 0.073157 | -473.491002 |
2024-06-20 | 64,960.296875 | 66,438.960938 | 64,547.847656 | 64,828.65625 | 25,641,109,124 | -0.011298 | 38.810056 | 0.04061 | -595.005594 |
2024-06-21 | 64,837.988281 | 65,007.546875 | 63,378.894531 | 64,096.199219 | 26,188,171,739 | 0.00244 | 36.183089 | 0.012474 | -741.858264 |
2024-06-22 | 64,113.863281 | 64,475.46875 | 63,929.757813 | 64,252.578125 | 9,858,198,793 | -0.016681 | 37.161046 | 0.005383 | -835.984878 |
2024-06-23 | 64,248.964844 | 64,491.703125 | 63,180.796875 | 63,180.796875 | 11,170,471,802 | -0.045954 | 33.384915 | 0.010766 | -985.702128 |
2024-06-24 | 63,173.351563 | 63,292.527344 | 58,601.699219 | 60,277.414063 | 43,152,133,651 | 0.025337 | 25.751152 | 0.016149 | -1,323.37778 |
2024-06-25 | 60,266.28125 | 62,258.261719 | 60,239.75 | 61,804.640625 | 29,201,215,431 | -0.016073 | 34.265747 | 0.0492 | -1,451.027208 |
2024-06-26 | 61,789.675781 | 62,434.136719 | 60,695.1875 | 60,811.277344 | 22,506,003,064 | 0.013049 | 31.717929 | 0.115951 | -1,613.744177 |
2024-06-27 | 60,811.226563 | 62,293.863281 | 60,585.332031 | 61,604.800781 | 21,231,745,045 | -0.020853 | 35.823029 | 0.239587 | -1,659.537719 |
2024-06-28 | 61,612.804688 | 62,126.097656 | 59,985.402344 | 60,320.136719 | 24,952,866,877 | 0.009404 | 32.424402 | 0.329429 | -1,778.984064 |
2024-06-29 | 60,319.875 | 61,097.621094 | 60,300.964844 | 60,887.378906 | 12,652,903,396 | 0.029414 | 35.341368 | 0.406036 | -1,807.04397 |
2024-06-30 | 60,888.445313 | 62,892.828125 | 60,632.949219 | 62,678.292969 | 17,333,226,409 | 0.002771 | 43.616657 | 0.472816 | -1,665.570195 |
2024-07-01 | 62,673.605469 | 63,777.226563 | 62,495.511719 | 62,851.980469 | 25,468,379,421 | -0.013094 | 44.360394 | 0.61376 | -1,521.892648 |
2024-07-02 | 62,844.410156 | 63,203.359375 | 61,752.746094 | 62,029.015625 | 20,151,616,992 | -0.029907 | 41.562885 | 0.774482 | -1,457.63088 |
2024-07-03 | 62,034.332031 | 62,187.703125 | 59,419.386719 | 60,173.921875 | 29,756,701,685 | -0.053116 | 36.044804 | 0.845663 | -1,538.65685 |
2024-07-04 | 60,147.136719 | 60,399.675781 | 56,777.804688 | 56,977.703125 | 41,149,609,230 | -0.005534 | 28.920487 | 0.751235 | -1,839.573201 |
2024-07-05 | 57,022.808594 | 57,497.152344 | 53,717.375 | 56,662.375 | 55,417,544,033 | 0.028964 | 28.325659 | 0.537528 | -2,079.524458 |
2024-07-06 | 56,659.074219 | 58,472.546875 | 56,038.960938 | 58,303.539063 | 20,610,320,577 | -0.042097 | 35.734308 | 0.36445 | -2,112.903102 |
2024-07-07 | 58,239.429688 | 58,371.121094 | 55,793.324219 | 55,849.109375 | 20,553,359,505 | 0.015327 | 30.634343 | 0.293793 | -2,310.770755 |
2024-07-08 | 55,849.574219 | 58,131.335938 | 54,321.019531 | 56,705.097656 | 39,766,159,899 | 0.022998 | 34.163342 | 0.327252 | -2,371.177734 |
2024-07-09 | 56,704.597656 | 58,239.195313 | 56,316.875 | 58,009.226563 | 27,849,512,607 | -0.004598 | 39.235517 | 0.378557 | -2,287.450095 |
2024-07-10 | 58,033.882813 | 59,359.433594 | 57,178.414063 | 57,742.496094 | 26,175,260,526 | -0.006885 | 38.580828 | 0.461534 | -2,217.061355 |
2024-07-11 | 57,729.890625 | 59,299.433594 | 57,120.378906 | 57,344.914063 | 28,707,803,842 | 0.00967 | 37.574392 | 0.543069 | -2,168.36377 |
2024-07-12 | 57,341.195313 | 58,532.554688 | 56,590.175781 | 57,899.464844 | 25,604,805,221 | 0.023014 | 39.928271 | 0.613411 | -2,061.262024 |
2024-07-13 | 57,908.738281 | 59,787.078125 | 57,796.441406 | 59,231.953125 | 17,080,061,806 | 0.026267 | 45.268561 | 0.681897 | -1,847.564874 |
2024-07-14 | 59,225.25 | 61,329.527344 | 59,225.25 | 60,787.792969 | 22,223,416,061 | 0.067158 | 50.771532 | 0.773769 | -1,534.97088 |
2024-07-15 | 60,815.457031 | 64,870.152344 | 60,704.929688 | 64,870.152344 | 38,094,526,099 | 0.003499 | 61.663451 | 0.891553 | -946.910213 |
2024-07-16 | 64,784.417969 | 65,354.339844 | 62,487.96875 | 65,097.148438 | 41,617,346,768 | -0.015029 | 62.164726 | 0.969288 | -457.279971 |
2024-07-17 | 65,091.832031 | 66,066.734375 | 63,896.085938 | 64,118.792969 | 32,525,071,311 | -0.002257 | 58.607744 | 0.988321 | -146.500816 |
2024-07-18 | 64,104.738281 | 65,104.660156 | 63,246.164063 | 63,974.066406 | 27,239,305,337 | 0.042769 | 58.078339 | 0.963223 | 87.111511 |
2024-07-19 | 63,972.324219 | 67,442.640625 | 63,329.34375 | 66,710.15625 | 37,003,855,410 | 0.006798 | 64.590431 | 0.938126 | 487.411967 |
2024-07-20 | 66,709.921875 | 67,610.734375 | 66,299.617188 | 67,163.648438 | 19,029,581,250 | 0.014753 | 65.545752 | 0.936388 | 831.659142 |
2024-07-21 | 67,164.914063 | 68,372.90625 | 65,842.296875 | 68,154.523438 | 26,652,190,004 | -0.008353 | 67.602466 | 0.961485 | 1,170.93503 |
2024-07-22 | 68,152.976563 | 68,480.0625 | 66,611.296875 | 67,585.25 | 42,649,109,453 | -0.024526 | 65.194615 | 0.977673 | 1,377.993357 |
2024-07-23 | 67,584.804688 | 67,779.015625 | 65,484.460938 | 65,927.671875 | 35,605,668,666 | -0.008426 | 58.644726 | 0.949035 | 1,392.286459 |
2024-07-24 | 65,927.859375 | 67,113.984375 | 65,146.996094 | 65,372.132813 | 27,470,942,309 | 0.006197 | 56.592586 | 0.86624 | 1,343.30174 |
2024-07-25 | 65,375.875 | 66,112.421875 | 63,473.472656 | 65,777.226563 | 38,315,761,670 | 0.032456 | 57.753485 | 0.761722 | 1,321.930288 |
2024-07-26 | 65,771.8125 | 68,207.601563 | 65,743.765625 | 67,912.0625 | 30,488,630,457 | -0.001454 | 63.320782 | 0.702193 | 1,460.421843 |
2024-07-27 | 67,911.8125 | 69,398.507813 | 66,705.21875 | 67,813.335938 | 34,691,905,492 | 0.006526 | 62.907912 | 0.693151 | 1,544.408015 |
2024-07-28 | 67,808.65625 | 68,301.851563 | 67,085.828125 | 68,255.867188 | 18,043,166,945 | -0.021038 | 64.039749 | 0.718332 | 1,627.910694 |
2024-07-29 | 68,259.054688 | 69,987.539063 | 66,532.59375 | 66,819.914063 | 40,780,682,628 | -0.009262 | 57.869105 | 0.654741 | 1,560.232365 |
2024-07-30 | 66,819.054688 | 66,987.671875 | 65,323.191406 | 66,201.015625 | 31,380,492,109 | -0.023893 | 55.391742 | 0.501283 | 1,440.056792 |
2024-07-31 | 66,201.273438 | 66,810.210938 | 64,532.046875 | 64,619.25 | 31,292,785,994 | 0.011425 | 49.552988 | 0.26908 | 1,203.310503 |
2024-08-01 | 64,625.839844 | 65,593.242188 | 62,248.941406 | 65,357.5 | 40,975,554,494 | -0.060321 | 52.091247 | 0.116547 | 1,063.004317 |
2024-08-02 | 65,353.5 | 65,523.222656 | 61,184.894531 | 61,415.066406 | 43,060,875,727 | -0.011967 | 40.400695 | 0.044133 | 626.467681 |
2024-08-03 | 61,414.808594 | 62,148.371094 | 59,836.527344 | 60,680.09375 | 31,753,030,589 | -0.04224 | 38.658845 | 0.046876 | 218.682268 |
2024-08-04 | 60,676.09375 | 61,062.988281 | 57,210.804688 | 58,116.976563 | 31,758,917,219 | -0.070986 | 33.271485 | 0.031251 | -307.765022 |
2024-08-05 | 58,110.296875 | 58,268.828125 | 49,121.238281 | 53,991.457031 | 108,991,085,584 | 0.037837 | 26.798166 | 0.015625 | -1,045.817705 |
2024-08-06 | 53,991.347656 | 57,059.917969 | 53,973.273438 | 56,034.316406 | 49,300,484,106 | -0.017969 | 33.679134 | 0.02053 | -1,449.182817 |
2024-08-07 | 56,040.632813 | 57,726.882813 | 54,620.507813 | 55,027.460938 | 41,637,562,185 | 0.121443 | 32.07863 | 0.056813 | -1,829.013665 |
2024-08-08 | 55,030.027344 | 62,673.765625 | 54,766.726563 | 61,710.136719 | 45,298,472,567 | -0.01345 | 49.300119 | 0.160232 | -1,572.667531 |
2024-08-09 | 61,728.207031 | 61,751.863281 | 59,587.859375 | 60,880.113281 | 33,425,553,115 | 0.001079 | 47.682962 | 0.284903 | -1,420.117101 |
2024-08-10 | 60,881.230469 | 61,464.511719 | 60,287.566406 | 60,945.8125 | 15,745,822,278 | -0.03653 | 47.82884 | 0.44081 | -1,279.172899 |
2024-08-11 | 60,944.890625 | 61,778.660156 | 58,348.824219 | 58,719.484375 | 22,759,754,812 | 0.010815 | 43.411466 | 0.521856 | -1,331.767886 |
2024-08-12 | 58,719.394531 | 60,680.332031 | 57,688.898438 | 59,354.515625 | 37,078,637,820 | 0.021145 | 44.972613 | 0.569436 | -1,307.140179 |
2024-08-13 | 59,356.207031 | 61,572.398438 | 58,506.253906 | 60,609.566406 | 30,327,698,167 | -0.030891 | 48.024477 | 0.600524 | -1,172.830772 |
2024-08-14 | 60,611.050781 | 61,687.757813 | 58,472.875 | 58,737.269531 | 29,961,696,180 | -0.020041 | 44.095507 | 0.655915 | -1,203.594027 |
2024-08-15 | 58,733.261719 | 59,838.648438 | 56,161.59375 | 57,560.097656 | 35,682,112,440 | 0.023176 | 41.78107 | 0.706351 | -1,307.885569 |
2024-08-16 | 57,560.273438 | 59,847.359375 | 57,110.019531 | 58,894.105469 | 29,350,938,673 | 0.009931 | 45.285798 | 0.72433 | -1,268.274211 |
2024-08-17 | 58,893.53125 | 59,694.667969 | 58,814.832031 | 59,478.972656 | 13,589,684,021 | -0.016729 | 46.797972 | 0.748502 | -1,176.130331 |
2024-08-18 | 59,468.132813 | 60,262.71875 | 58,445.402344 | 58,483.964844 | 17,740,625,837 | 0.017261 | 44.542536 | 0.782951 | -1,169.908481 |
2024-08-19 | 58,480.710938 | 59,612.660156 | 57,864.710938 | 59,493.453125 | 25,911,207,712 | -0.008079 | 47.316724 | 0.826381 | -1,071.172542 |
2024-08-20 | 59,493.453125 | 61,396.328125 | 58,610.882813 | 59,012.792969 | 31,613,400,008 | 0.036643 | 46.133375 | 0.838966 | -1,019.951491 |
2024-08-21 | 59,014.988281 | 61,834.351563 | 58,823.445313 | 61,175.191406 | 32,731,154,072 | -0.012967 | 51.954811 | 0.861408 | -795.698638 |
2024-08-22 | 61,168.316406 | 61,408.109375 | 59,815.253906 | 60,381.914063 | 27,625,734,377 | 0.061483 | 49.827395 | 0.866386 | -674.215551 |
2024-08-23 | 60,380.953125 | 64,947.0625 | 60,372.050781 | 64,094.355469 | 42,530,509,233 | 0.001321 | 58.410259 | 0.899872 | -275.203954 |
2024-08-24 | 64,103.871094 | 64,513.789063 | 63,619.917969 | 64,178.992188 | 21,430,585,163 | 0.002408 | 58.584205 | 0.909866 | 47.299843 |
2024-08-25 | 64,176.367188 | 64,996.421875 | 63,833.519531 | 64,333.542969 | 18,827,683,555 | -0.022584 | 58.922064 | 0.953531 | 311.763567 |
2024-08-26 | 64,342.226563 | 64,489.707031 | 62,849.558594 | 62,880.660156 | 27,682,040,631 | -0.053697 | 54.427081 | 0.947628 | 399.512145 |
2024-08-27 | 62,879.707031 | 63,210.796875 | 58,116.75 | 59,504.132813 | 39,103,882,198 | -0.008008 | 45.701321 | 0.856026 | 194.355577 |
2024-08-28 | 59,507.925781 | 60,236.449219 | 57,890.675781 | 59,027.625 | 40,289,564,698 | 0.006108 | 44.614279 | 0.648444 | -6.606523 |
2024-08-29 | 59,027.46875 | 61,184.082031 | 58,786.226563 | 59,388.179688 | 32,224,990,582 | -0.004525 | 45.667366 | 0.396716 | -135.217977 |
2024-08-30 | 59,388.601563 | 59,896.886719 | 57,768.53125 | 59,119.476563 | 32,292,756,405 | -0.00253 | 44.980959 | 0.208664 | -255.875997 |
2024-08-31 | 59,117.480469 | 59,432.59375 | 58,768.785156 | 58,969.898438 | 12,403,470,760 | -0.027886 | 44.579272 | 0.095277 | -359.424827 |
2024-09-01 | 58,969.800781 | 59,062.070313 | 57,217.824219 | 57,325.488281 | 24,592,449,997 | 0.031173 | 40.316701 | 0.046479 | -567.634836 |
2024-09-02 | 57,326.96875 | 59,403.070313 | 57,136.027344 | 59,112.480469 | 27,036,454,524 | -0.028445 | 46.323213 | 0.052189 | -581.74148 |
2024-09-03 | 59,106.191406 | 59,815.058594 | 57,425.167969 | 57,431.023438 | 26,666,961,053 | 0.009412 | 42.036326 | 0.085967 | -720.297486 |
2024-09-04 | 57,430.347656 | 58,511.570313 | 55,673.164063 | 57,971.539063 | 35,627,680,312 | -0.03124 | 43.835657 | 0.149451 | -777.526187 |
2024-09-05 | 57,971.703125 | 58,300.582031 | 55,712.453125 | 56,160.488281 | 31,030,280,656 | -0.039382 | 39.42015 | 0.144581 | -957.974079 |
2024-09-06 | 56,160.191406 | 56,976.109375 | 52,598.699219 | 53,948.753906 | 49,361,693,566 | 0.003539 | 34.80879 | 0.119456 | -1,264.868199 |
2024-09-07 | 53,949.085938 | 54,838.144531 | 53,740.070313 | 54,139.6875 | 19,061,486,526 | 0.012964 | 35.510142 | 0.055532 | -1,475.666689 |
2024-09-08 | 54,147.933594 | 55,300.859375 | 53,653.757813 | 54,841.566406 | 18,268,287,531 | 0.039714 | 38.144589 | 0.046371 | -1,568.015146 |
2024-09-09 | 54,851.886719 | 58,041.125 | 54,598.433594 | 57,019.535156 | 34,618,096,173 | 0.011034 | 45.574364 | 0.151366 | -1,448.75771 |
2024-09-10 | 57,020.097656 | 58,029.976563 | 56,419.414063 | 57,648.710938 | 28,857,630,507 | -0.0053 | 47.534894 | 0.382023 | -1,288.621678 |
2024-09-11 | 57,650.289063 | 57,991.320313 | 55,567.339844 | 57,343.171875 | 37,049,062,672 | 0.013669 | 46.65596 | 0.678331 | -1,172.847313 |
2024-09-12 | 57,343.171875 | 58,534.359375 | 57,330.101563 | 58,127.011719 | 33,835,707,949 | 0.042051 | 49.248572 | 0.877981 | -1,006.246586 |
2024-09-13 | 58,130.324219 | 60,648.023438 | 57,650.113281 | 60,571.300781 | 32,490,528,356 | -0.009347 | 56.369714 | 0.969752 | -669.265731 |
2024-09-14 | 60,569.117188 | 60,656.722656 | 59,517.882813 | 60,005.121094 | 16,428,405,496 | -0.013704 | 54.463408 | 0.974828 | -442.787764 |
2024-09-15 | 60,000.726563 | 60,381.917969 | 58,696.308594 | 59,182.835938 | 18,120,960,867 | -0.016733 | 51.727383 | 0.948755 | -325.897143 |
2024-09-16 | 59,185.226563 | 59,205.511719 | 57,501.339844 | 58,192.507813 | 32,032,822,113 | 0.036363 | 48.563184 | 0.882451 | -309.602779 |
2024-09-17 | 58,192.507813 | 61,316.089844 | 57,628.070313 | 60,308.539063 | 38,075,570,118 | 0.022238 | 54.909939 | 0.820599 | -124.508089 |
2024-09-18 | 60,309 | 61,664.066406 | 59,218.253906 | 61,649.679688 | 40,990,702,891 | 0.020937 | 58.412439 | 0.806594 | 128.913591 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.