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 |
|---|---|---|---|---|---|---|---|---|---|
2024-09-19 | 61,651.15625 | 63,872.441406 | 61,609.867188 | 62,940.457031 | 42,710,252,573 | 0.004012 | 61.511234 | 0.873049 | 428.962232 |
2024-09-20 | 62,941.425781 | 64,119.53125 | 62,364.605469 | 63,192.976563 | 35,177,164,222 | 0.003194 | 62.106111 | 0.944725 | 679.298627 |
2024-09-21 | 63,184.339844 | 63,543.359375 | 62,783.105469 | 63,394.839844 | 14,408,616,220 | 0.004005 | 62.603698 | 0.992477 | 883.792888 |
2024-09-22 | 63,396.804688 | 63,993.421875 | 62,440.726563 | 63,648.710938 | 20,183,348,802 | -0.00501 | 63.257149 | 1 | 1,054.189301 |
2024-09-23 | 63,643.101563 | 64,733.558594 | 62,628.078125 | 63,329.800781 | 31,400,285,425 | 0.015351 | 61.796361 | 0.990223 | 1,150.237085 |
2024-09-24 | 63,326.839844 | 64,695.214844 | 62,737.417969 | 64,301.96875 | 29,938,335,243 | -0.018022 | 64.488538 | 0.980446 | 1,289.931943 |
2024-09-25 | 64,302.589844 | 64,804.503906 | 62,945.375 | 63,143.144531 | 25,078,377,700 | 0.032274 | 59.138803 | 0.933344 | 1,292.237584 |
2024-09-26 | 63,138.546875 | 65,790.796875 | 62,669.269531 | 65,181.019531 | 36,873,129,847 | 0.009353 | 64.686748 | 0.905796 | 1,441.883171 |
2024-09-27 | 65,180.664063 | 66,480.695313 | 64,852.992188 | 65,790.664063 | 32,058,813,449 | 0.001474 | 66.166705 | 0.878248 | 1,591.32776 |
2024-09-28 | 65,792.179688 | 66,255.53125 | 65,458.035156 | 65,887.648438 | 15,243,637,984 | -0.00383 | 66.407895 | 0.92535 | 1,698.015832 |
2024-09-29 | 65,888.898438 | 66,069.34375 | 65,450.015625 | 65,635.304688 | 14,788,214,575 | -0.035131 | 65.107367 | 0.954577 | 1,742.12276 |
2024-09-30 | 65,634.65625 | 65,635.054688 | 62,873.617188 | 63,329.5 | 37,112,957,475 | -0.039358 | 54.587547 | 0.872693 | 1,572.887383 |
2024-10-01 | 63,335.605469 | 64,110.980469 | 60,189.277344 | 60,837.007813 | 50,220,923,500 | -0.003357 | 45.945492 | 0.642373 | 1,223.539635 |
2024-10-02 | 60,836.324219 | 62,357.6875 | 59,996.949219 | 60,632.785156 | 40,762,722,398 | 0.002088 | 45.312502 | 0.317138 | 919.599397 |
2024-10-03 | 60,632.484375 | 61,469.039063 | 59,878.804688 | 60,759.402344 | 36,106,447,279 | 0.021529 | 45.810971 | 0.105639 | 681.090333 |
2024-10-04 | 60,754.625 | 62,465.992188 | 60,459.941406 | 62,067.476563 | 29,585,472,513 | 0.000362 | 50.800247 | 0.034155 | 590.810344 |
2024-10-05 | 62,067.609375 | 62,371.023438 | 61,689.582031 | 62,089.949219 | 13,305,410,749 | 0.011741 | 50.883914 | 0.09503 | 515.137968 |
2024-10-06 | 62,084.988281 | 62,959.570313 | 61,833.148438 | 62,818.953125 | 14,776,233,667 | -0.009269 | 53.63823 | 0.194507 | 508.134134 |
2024-10-07 | 62,819.109375 | 64,443.707031 | 62,152.550781 | 62,236.660156 | 34,253,562,610 | -0.001682 | 51.169913 | 0.267025 | 450.405376 |
2024-10-08 | 62,221.644531 | 63,174.304688 | 61,843.5625 | 62,131.96875 | 28,134,475,157 | -0.024945 | 50.718012 | 0.309325 | 391.692016 |
2024-10-09 | 62,131.726563 | 62,508.835938 | 60,314.613281 | 60,582.101563 | 27,670,982,363 | -0.005077 | 44.458363 | 0.266546 | 217.591665 |
2024-10-10 | 60,581.929688 | 61,236.722656 | 58,895.207031 | 60,274.5 | 30,452,813,570 | 0.036012 | 43.315717 | 0.190969 | 54.170562 |
2024-10-11 | 60,275.460938 | 63,400.871094 | 60,046.125 | 62,445.089844 | 30,327,141,594 | 0.011977 | 52.577897 | 0.13236 | 98.669223 |
2024-10-12 | 62,444.617188 | 63,448.785156 | 62,443.269531 | 63,193.023438 | 16,744,110,886 | -0.005406 | 55.288934 | 0.178653 | 192.07263 |
2024-10-13 | 63,192.945313 | 63,272.652344 | 62,035.636719 | 62,851.375 | 18,177,529,690 | 0.05083 | 53.776595 | 0.352873 | 235.809068 |
2024-10-14 | 62,848.398438 | 66,482.492188 | 62,442.152344 | 66,046.125 | 43,706,958,056 | 0.015065 | 63.759325 | 0.577544 | 522.240078 |
2024-10-15 | 66,050.367188 | 67,881.679688 | 64,809.195313 | 67,041.109375 | 48,863,870,879 | 0.008526 | 66.207128 | 0.791227 | 820.072357 |
2024-10-16 | 67,042.460938 | 68,375.289063 | 66,758.726563 | 67,612.71875 | 38,195,189,534 | -0.003149 | 67.562611 | 0.921869 | 1,089.669649 |
2024-10-17 | 67,617.078125 | 67,912.210938 | 66,647.390625 | 67,399.835938 | 32,790,898,511 | 0.015118 | 66.492891 | 0.981064 | 1,271.492607 |
2024-10-18 | 67,419.109375 | 68,969.75 | 67,177.820313 | 68,418.789063 | 36,857,165,014 | -0.000819 | 69.02118 | 0.990196 | 1,480.740557 |
2024-10-19 | 68,418.976563 | 68,668.007813 | 68,024.640625 | 68,362.734375 | 14,443,497,908 | 0.009347 | 68.714011 | 0.983966 | 1,623.335123 |
2024-10-20 | 68,364.179688 | 69,359.007813 | 68,105.71875 | 69,001.703125 | 18,975,847,518 | -0.023678 | 70.334688 | 0.987541 | 1,767.526833 |
2024-10-21 | 69,002 | 69,462.734375 | 66,829.851563 | 67,367.851563 | 37,498,611,780 | -0.000096 | 61.554143 | 0.955006 | 1,730.019053 |
2024-10-22 | 67,360.703125 | 67,801.578125 | 66,581.367188 | 67,361.40625 | 31,808,472,566 | -0.013794 | 61.521515 | 0.888885 | 1,680.403143 |
2024-10-23 | 67,362.375 | 67,402.742188 | 65,188.035156 | 66,432.195313 | 32,263,980,353 | 0.026024 | 56.843382 | 0.76238 | 1,548.255296 |
2024-10-24 | 66,653.703125 | 68,798.960938 | 66,454.101563 | 68,161.054688 | 31,414,428,647 | -0.02228 | 62.549414 | 0.659378 | 1,564.991432 |
2024-10-25 | 68,165.296875 | 68,722.15625 | 65,521.792969 | 66,642.414063 | 41,469,984,306 | 0.005586 | 55.595825 | 0.528629 | 1,439.124007 |
2024-10-26 | 66,628.734375 | 67,317.921875 | 66,360.59375 | 67,014.695313 | 19,588,098,156 | 0.013648 | 56.861866 | 0.418435 | 1,353.807304 |
2024-10-27 | 67,023.476563 | 68,221.3125 | 66,847.226563 | 67,929.296875 | 16,721,307,878 | 0.029125 | 59.887714 | 0.290806 | 1,344.495399 |
2024-10-28 | 67,922.671875 | 70,212.265625 | 67,535.132813 | 69,907.757813 | 38,799,856,657 | 0.040235 | 65.521655 | 0.288459 | 1,479.703805 |
2024-10-29 | 69,910.046875 | 73,577.210938 | 69,729.914063 | 72,720.492188 | 58,541,874,402 | -0.005239 | 71.623714 | 0.411445 | 1,793.151267 |
2024-10-30 | 72,715.367188 | 72,905.296875 | 71,411.734375 | 72,339.539063 | 40,646,637,831 | -0.029366 | 69.821337 | 0.630734 | 1,987.905567 |
2024-10-31 | 72,335.046875 | 72,662.3125 | 69,590.5 | 70,215.1875 | 40,627,912,076 | -0.010435 | 60.655016 | 0.747648 | 1,948.372708 |
2024-11-01 | 70,216.898438 | 71,559.015625 | 68,779.703125 | 69,482.46875 | 49,989,795,365 | -0.00278 | 57.834742 | 0.678564 | 1,836.745495 |
2024-11-02 | 69,486.023438 | 69,867.351563 | 69,033.71875 | 69,289.273438 | 18,184,612,091 | -0.007911 | 57.081107 | 0.454899 | 1,712.945111 |
2024-11-03 | 69,296.382813 | 69,361.65625 | 67,482.523438 | 68,741.117188 | 34,868,307,655 | -0.013523 | 54.895359 | 0.235917 | 1,552.702203 |
2024-11-04 | 68,742.132813 | 69,433.179688 | 66,803.648438 | 67,811.507813 | 41,184,819,348 | 0.022829 | 51.307236 | 0.097004 | 1,335.30428 |
2024-11-05 | 67,811.171875 | 70,522.789063 | 67,458.867188 | 69,359.5625 | 46,046,889,204 | 0.090536 | 56.416141 | 0.064055 | 1,273.252671 |
2024-11-06 | 69,358.5 | 76,460.15625 | 69,322.03125 | 75,639.078125 | 118,592,653,963 | 0.003514 | 70.114065 | 0.169033 | 1,711.056757 |
2024-11-07 | 75,637.085938 | 76,943.117188 | 74,480.421875 | 75,904.859375 | 63,467,654,989 | 0.00844 | 70.536151 | 0.394695 | 2,055.768357 |
2024-11-08 | 75,902.835938 | 77,252.75 | 75,648.742188 | 76,545.476563 | 55,176,858,003 | 0.003049 | 71.578101 | 0.685634 | 2,353.517354 |
2024-11-09 | 76,556.1875 | 76,932.765625 | 75,773.789063 | 76,778.867188 | 29,009,480,361 | 0.048129 | 71.967052 | 0.881974 | 2,578.593828 |
2024-11-10 | 76,775.546875 | 81,474.421875 | 76,565.429688 | 80,474.1875 | 82,570,594,495 | 0.102235 | 77.27077 | 0.9791 | 3,020.333496 |
2024-11-11 | 80,471.414063 | 89,604.5 | 80,283.25 | 88,701.484375 | 117,966,845,037 | -0.008407 | 84.363809 | 0.993553 | 3,988.314657 |
2024-11-12 | 88,705.5625 | 89,956.882813 | 85,155.109375 | 87,955.8125 | 133,673,285,375 | 0.029883 | 81.870086 | 0.991369 | 4,641.76978 |
2024-11-13 | 87,929.96875 | 93,434.351563 | 86,256.929688 | 90,584.164063 | 123,559,027,869 | -0.036803 | 83.699126 | 0.981002 | 5,310.507453 |
2024-11-14 | 90,574.882813 | 91,765.21875 | 86,682.8125 | 87,250.429688 | 87,616,705,248 | 0.043731 | 73.562033 | 0.934078 | 5,507.989698 |
2024-11-15 | 87,284.179688 | 91,868.742188 | 87,124.898438 | 91,066.007813 | 78,243,109,518 | -0.005573 | 76.996095 | 0.879154 | 5,904.319743 |
2024-11-16 | 91,064.367188 | 91,763.945313 | 90,094.226563 | 90,558.476563 | 44,333,192,814 | -0.007869 | 75.589629 | 0.799206 | 6,107.062218 |
2024-11-17 | 90,558.460938 | 91,433.039063 | 88,741.664063 | 89,845.851563 | 46,350,159,305 | 0.007755 | 73.557867 | 0.755551 | 6,139.462308 |
2024-11-18 | 89,843.71875 | 92,596.789063 | 89,393.59375 | 90,542.640625 | 75,535,775,084 | 0.019893 | 74.285665 | 0.712977 | 6,150.465924 |
2024-11-19 | 90,536.8125 | 94,002.867188 | 90,426.984375 | 92,343.789063 | 74,521,048,295 | 0.021612 | 76.115701 | 0.662838 | 6,232.677568 |
2024-11-20 | 92,341.890625 | 94,902.023438 | 91,619.5 | 94,339.492188 | 71,730,956,426 | 0.044152 | 77.98522 | 0.59778 | 6,385.262124 |
2024-11-21 | 94,334.640625 | 99,014.21875 | 94,132.601563 | 98,504.726563 | 106,024,505,582 | 0.005004 | 81.278871 | 0.561284 | 6,764.311318 |
2024-11-22 | 98,496.429688 | 99,655.5 | 97,222.664063 | 98,997.664063 | 78,473,580,551 | -0.012327 | 81.629162 | 0.599412 | 7,023.523663 |
2024-11-23 | 99,006.742188 | 99,014.679688 | 97,232.890625 | 97,777.28125 | 44,414,644,677 | 0.002419 | 77.750437 | 0.635728 | 7,049.217627 |
2024-11-24 | 97,778.09375 | 98,647.179688 | 95,788.078125 | 98,013.820313 | 51,712,020,623 | -0.050111 | 77.968947 | 0.619839 | 7,007.884474 |
2024-11-25 | 98,033.445313 | 98,935.03125 | 92,642.914063 | 93,102.296875 | 80,909,462,490 | -0.011997 | 63.929546 | 0.477546 | 6,503.836579 |
2024-11-26 | 93,087.28125 | 94,991.75 | 90,770.8125 | 91,985.320313 | 91,656,519,855 | 0.043237 | 61.229327 | 0.30889 | 5,945.705921 |
2024-11-27 | 91,978.140625 | 97,361.179688 | 91,778.664063 | 95,962.53125 | 71,133,452,438 | -0.003231 | 66.633478 | 0.163257 | 5,757.937121 |
2024-11-28 | 95,954.945313 | 96,650.203125 | 94,677.351563 | 95,652.46875 | 52,260,008,261 | 0.018913 | 65.862719 | 0.129462 | 5,520.472967 |
2024-11-29 | 95,653.953125 | 98,693.171875 | 95,407.882813 | 97,461.523438 | 54,968,682,476 | -0.010388 | 68.175702 | 0.176612 | 5,415.826234 |
2024-11-30 | 97,468.8125 | 97,499.34375 | 96,144.21875 | 96,449.054688 | 31,634,227,866 | 0.008613 | 65.500818 | 0.233513 | 5,191.352498 |
2024-12-01 | 96,461.335938 | 97,888.125 | 95,770.1875 | 97,279.789063 | 36,590,695,296 | -0.01454 | 66.656792 | 0.269504 | 5,022.591458 |
2024-12-02 | 97,276.007813 | 98,152.601563 | 94,482.867188 | 95,865.304688 | 72,680,784,305 | 0.001428 | 62.798383 | 0.238371 | 4,720.2974 |
2024-12-03 | 95,854.59375 | 96,297.203125 | 93,629.5625 | 96,002.164063 | 67,067,810,961 | 0.028816 | 63.021419 | 0.199903 | 4,440.58232 |
2024-12-04 | 95,988.53125 | 99,207.328125 | 94,660.523438 | 98,768.53125 | 77,199,817,112 | -0.022021 | 67.290264 | 0.160561 | 4,391.506266 |
2024-12-05 | 98,741.539063 | 103,900.46875 | 91,998.78125 | 96,593.570313 | 149,218,945,580 | 0.034445 | 61.298731 | 0.142338 | 4,129.509554 |
2024-12-06 | 97,074.226563 | 102,039.882813 | 96,514.875 | 99,920.710938 | 94,534,772,658 | 0.000026 | 66.249476 | 0.161182 | 4,142.594463 |
2024-12-07 | 99,916.710938 | 100,563.382813 | 99,030.882813 | 99,923.335938 | 44,177,510,897 | 0.013137 | 66.253144 | 0.176909 | 4,105.846521 |
2024-12-08 | 99,921.914063 | 101,399.992188 | 98,771.515625 | 101,236.015625 | 44,125,751,925 | -0.037569 | 68.119037 | 0.31063 | 4,134.980313 |
2024-12-09 | 101,237.0625 | 101,272.507813 | 94,355.914063 | 97,432.71875 | 110,676,473,908 | -0.007772 | 58.096269 | 0.38747 | 3,807.28675 |
2024-12-10 | 97,441.234375 | 98,270.15625 | 94,321.257813 | 96,675.429688 | 104,823,780,634 | 0.046523 | 56.319368 | 0.430628 | 3,446.748371 |
2024-12-11 | 96,656.0625 | 101,913.359375 | 95,747.226563 | 101,173.03125 | 85,391,409,936 | -0.011169 | 63.466202 | 0.320732 | 3,483.77913 |
2024-12-12 | 101,167.804688 | 102,524.914063 | 99,339.953125 | 100,043 | 72,073,983,533 | 0.014156 | 60.775607 | 0.285919 | 3,382.945703 |
2024-12-13 | 100,046.648438 | 101,888.804688 | 99,233.28125 | 101,459.257813 | 56,894,751,583 | -0.00085 | 62.898526 | 0.346404 | 3,378.370898 |
2024-12-14 | 101,451.4375 | 102,618.882813 | 100,634.054688 | 101,372.96875 | 40,422,968,793 | 0.028861 | 62.675951 | 0.442998 | 3,329.403238 |
2024-12-15 | 101,373.53125 | 105,047.539063 | 101,227.03125 | 104,298.695313 | 51,145,914,137 | 0.016597 | 66.946781 | 0.556142 | 3,486.487637 |
2024-12-16 | 104,293.578125 | 107,780.578125 | 103,322.984375 | 106,029.71875 | 91,020,417,816 | 0.001046 | 69.192878 | 0.656492 | 3,707.914747 |
2024-12-17 | 106,030.6875 | 108,268.445313 | 105,291.734375 | 106,140.601563 | 68,589,364,868 | -0.057462 | 69.336619 | 0.815217 | 3,847.987439 |
2024-12-18 | 106,147.296875 | 106,470.609375 | 100,041.539063 | 100,041.539063 | 93,865,656,139 | -0.025495 | 54.322688 | 0.815557 | 3,427.344393 |
2024-12-19 | 100,070.6875 | 102,748.148438 | 95,587.679688 | 97,490.953125 | 97,221,662,392 | 0.002718 | 49.495857 | 0.655628 | 2,855.257152 |
2024-12-20 | 97,484.695313 | 98,098.914063 | 92,175.179688 | 97,755.929688 | 105,634,083,408 | -0.005434 | 49.99298 | 0.336117 | 2,395.639841 |
2024-12-21 | 97,756.195313 | 99,507.101563 | 96,426.523438 | 97,224.726563 | 51,765,334,294 | -0.021803 | 48.952697 | 0.116679 | 1,965.864891 |
2024-12-22 | 97,218.320313 | 97,360.265625 | 94,202.1875 | 95,104.9375 | 43,147,981,314 | -0.004402 | 44.934433 | 0.008352 | 1,437.643624 |
2024-12-23 | 95,099.390625 | 96,416.210938 | 92,403.132813 | 94,686.242188 | 65,239,002,919 | 0.042138 | 44.163328 | 0.005568 | 974.011455 |
2024-12-24 | 94,684.34375 | 99,404.0625 | 93,448.015625 | 98,676.09375 | 47,114,953,674 | 0.006315 | 52.524176 | 0.039687 | 917.945789 |
2024-12-25 | 98,675.914063 | 99,478.75 | 97,593.46875 | 99,299.195313 | 33,700,394,629 | -0.035284 | 53.690417 | 0.115858 | 913.264884 |
2024-12-26 | 99,297.695313 | 99,884.570313 | 95,137.882813 | 95,795.515625 | 47,054,980,873 | -0.017022 | 46.737993 | 0.206177 | 619.694116 |
2024-12-27 | 95,704.976563 | 97,294.84375 | 93,310.742188 | 94,164.859375 | 52,419,934,565 | 0.01061 | 43.889453 | 0.222689 | 252.545647 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.