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 |
|---|---|---|---|---|---|---|---|---|---|
2017-08-07 | 3,212.780029 | 3,397.679932 | 3,180.889893 | 3,378.939941 | 1,482,279,936 | 0.012134 | 69.591581 | 0.906404 | 178.240601 |
2017-08-08 | 3,370.219971 | 3,484.850098 | 3,345.830078 | 3,419.939941 | 1,752,760,064 | -0.022652 | 70.371122 | 0.954283 | 202.157254 |
2017-08-09 | 3,420.399902 | 3,422.76001 | 3,247.669922 | 3,342.469971 | 1,468,960,000 | 0.011611 | 66.88221 | 0.955504 | 212.411646 |
2017-08-10 | 3,341.840088 | 3,453.449951 | 3,319.469971 | 3,381.280029 | 1,515,110,016 | 0.079656 | 67.744967 | 0.925052 | 221.121026 |
2017-08-11 | 3,373.820068 | 3,679.719971 | 3,372.120117 | 3,650.620117 | 2,021,190,016 | 0.064123 | 73.001589 | 0.8946 | 246.910537 |
2017-08-12 | 3,650.629883 | 3,949.919922 | 3,613.699951 | 3,884.709961 | 2,219,589,888 | 0.048536 | 76.574802 | 0.900385 | 282.976032 |
2017-08-13 | 3,880.040039 | 4,208.390137 | 3,857.800049 | 4,073.26001 | 3,159,089,920 | 0.061835 | 78.987122 | 0.941388 | 323.048705 |
2017-08-14 | 4,066.100098 | 4,325.129883 | 3,989.159912 | 4,325.129883 | 2,463,089,920 | -0.033109 | 81.698405 | 0.982391 | 370.855392 |
2017-08-15 | 4,326.990234 | 4,455.970215 | 3,906.179932 | 4,181.930176 | 3,258,050,048 | 0.046557 | 75.716616 | 0.976176 | 392.661162 |
2017-08-16 | 4,200.339844 | 4,381.22998 | 3,994.419922 | 4,376.629883 | 2,272,039,936 | -0.010268 | 78.067902 | 0.936185 | 420.802284 |
2017-08-17 | 4,384.439941 | 4,484.700195 | 4,243.709961 | 4,331.689941 | 2,553,359,872 | -0.039493 | 76.233089 | 0.868902 | 434.469752 |
2017-08-18 | 4,324.339844 | 4,370.129883 | 4,015.399902 | 4,160.620117 | 2,941,710,080 | 0.007951 | 69.533631 | 0.761626 | 426.580064 |
2017-08-19 | 4,137.75 | 4,243.259766 | 3,970.550049 | 4,193.700195 | 2,975,820,032 | -0.025286 | 70.081174 | 0.60299 | 418.17624 |
2017-08-20 | 4,189.310059 | 4,196.290039 | 4,069.879883 | 4,087.659912 | 2,109,769,984 | -0.021019 | 65.987187 | 0.387825 | 398.367452 |
2017-08-21 | 4,090.47998 | 4,109.140137 | 3,988.600098 | 4,001.73999 | 2,800,890,112 | 0.024684 | 62.786669 | 0.213007 | 371.453935 |
2017-08-22 | 3,998.350098 | 4,128.759766 | 3,674.580078 | 4,100.52002 | 3,764,239,872 | 0.012437 | 64.894775 | 0.090687 | 354.014642 |
2017-08-23 | 4,089.01001 | 4,255.779785 | 4,078.409912 | 4,151.52002 | 2,369,819,904 | 0.044119 | 65.966745 | 0.07087 | 340.385399 |
2017-08-24 | 4,137.600098 | 4,376.390137 | 4,130.259766 | 4,334.680176 | 2,037,750,016 | 0.008517 | 69.56158 | 0.114329 | 340.439248 |
2017-08-25 | 4,332.819824 | 4,455.700195 | 4,307.350098 | 4,371.600098 | 1,727,970,048 | -0.004392 | 70.243865 | 0.204244 | 339.546967 |
2017-08-26 | 4,372.060059 | 4,379.279785 | 4,269.52002 | 4,352.399902 | 1,511,609,984 | 0.007003 | 69.372974 | 0.295488 | 333.446766 |
2017-08-27 | 4,345.100098 | 4,416.589844 | 4,317.290039 | 4,382.879883 | 1,537,459,968 | -0.00005 | 70.008664 | 0.349554 | 327.298894 |
2017-08-28 | 4,384.450195 | 4,403.930176 | 4,224.640137 | 4,382.660156 | 1,959,330,048 | 0.044804 | 69.997385 | 0.38081 | 318.734756 |
2017-08-29 | 4,389.209961 | 4,625.680176 | 4,352.129883 | 4,579.02002 | 2,486,080,000 | -0.002996 | 74.024883 | 0.435072 | 324.05669 |
2017-08-30 | 4,570.359863 | 4,626.52002 | 4,471.410156 | 4,565.299805 | 1,937,849,984 | 0.030248 | 73.284627 | 0.531022 | 323.438853 |
2017-08-31 | 4,555.589844 | 4,736.049805 | 4,549.399902 | 4,703.390137 | 1,944,930,048 | 0.040103 | 75.897147 | 0.677038 | 330.284633 |
2017-09-01 | 4,701.759766 | 4,892.009766 | 4,678.529785 | 4,892.009766 | 2,599,079,936 | -0.064031 | 78.928291 | 0.809433 | 346.930788 |
2017-09-02 | 4,901.419922 | 4,975.040039 | 4,469.240234 | 4,578.77002 | 2,722,139,904 | 0.000915 | 64.435883 | 0.822116 | 331.031235 |
2017-09-03 | 4,585.27002 | 4,714.080078 | 4,417.589844 | 4,582.959961 | 1,933,190,016 | -0.075639 | 64.529702 | 0.677006 | 315.136124 |
2017-09-04 | 4,591.629883 | 4,591.629883 | 4,108.399902 | 4,236.310059 | 2,987,330,048 | 0.033099 | 52.249022 | 0.391387 | 271.438412 |
2017-09-05 | 4,228.290039 | 4,427.839844 | 3,998.110107 | 4,376.529785 | 2,697,969,920 | 0.050403 | 55.904621 | 0.185035 | 245.294616 |
2017-09-06 | 4,376.589844 | 4,617.25 | 4,376.589844 | 4,597.120117 | 2,172,100,096 | 0.0006 | 60.967161 | 0.102106 | 239.613154 |
2017-09-07 | 4,589.140137 | 4,655.040039 | 4,491.330078 | 4,599.879883 | 1,844,620,032 | -0.080683 | 61.027445 | 0.166848 | 232.651385 |
2017-09-08 | 4,605.160156 | 4,661 | 4,075.179932 | 4,228.75 | 2,700,890,112 | -0.000636 | 49.872361 | 0.212493 | 194.939906 |
2017-09-09 | 4,229.810059 | 4,308.819824 | 4,114.109863 | 4,226.060059 | 1,386,230,016 | -0.024401 | 49.801306 | 0.19752 | 162.957757 |
2017-09-10 | 4,229.339844 | 4,245.439941 | 3,951.040039 | 4,122.939941 | 1,679,090,048 | 0.009297 | 47.034782 | 0.109427 | 127.817342 |
2017-09-11 | 4,122.470215 | 4,261.669922 | 4,099.399902 | 4,161.27002 | 1,557,330,048 | -0.00732 | 48.186945 | 0.040573 | 101.886741 |
2017-09-12 | 4,168.879883 | 4,344.649902 | 4,085.219971 | 4,130.810059 | 1,864,530,048 | -0.06009 | 47.306269 | 0.008974 | 77.979786 |
2017-09-13 | 4,131.97998 | 4,131.97998 | 3,789.919922 | 3,882.590088 | 2,219,409,920 | -0.187411 | 40.76754 | 0.013933 | 38.559583 |
2017-09-14 | 3,875.370117 | 3,920.600098 | 3,153.860107 | 3,154.949951 | 2,716,310,016 | 0.152956 | 28.382649 | 0.010865 | -50.809983 |
2017-09-15 | 3,166.300049 | 3,733.449951 | 2,946.620117 | 3,637.52002 | 4,148,069,888 | -0.003431 | 41.151251 | 0.045154 | -81.754225 |
2017-09-16 | 3,637.75 | 3,808.840088 | 3,487.790039 | 3,625.040039 | 1,818,400,000 | -0.01163 | 40.947924 | 0.118068 | -106.062171 |
2017-09-17 | 3,606.280029 | 3,664.810059 | 3,445.639893 | 3,582.879883 | 1,239,149,952 | 0.134618 | 40.224855 | 0.235301 | -127.261376 |
2017-09-18 | 3,591.090088 | 4,079.22998 | 3,591.090088 | 4,065.199951 | 1,943,209,984 | -0.034495 | 50.905518 | 0.351643 | -103.944492 |
2017-09-19 | 4,073.790039 | 4,094.070068 | 3,868.870117 | 3,924.969971 | 1,563,980,032 | -0.004846 | 48.208455 | 0.458216 | -95.678163 |
2017-09-20 | 3,916.360107 | 4,031.389893 | 3,857.72998 | 3,905.949951 | 1,213,830,016 | -0.070382 | 47.838239 | 0.550396 | -89.628612 |
2017-09-21 | 3,901.469971 | 3,916.419922 | 3,613.629883 | 3,631.040039 | 1,411,480,064 | -0.000094 | 42.730434 | 0.599287 | -105.797661 |
2017-09-22 | 3,628.02002 | 3,758.27002 | 3,553.530029 | 3,630.699951 | 1,194,829,952 | 0.044537 | 42.724356 | 0.622593 | -117.287178 |
2017-09-23 | 3,629.919922 | 3,819.209961 | 3,594.580078 | 3,792.399902 | 928,113,984 | -0.028889 | 46.612362 | 0.643698 | -112.053189 |
2017-09-24 | 3,796.149902 | 3,796.149902 | 3,666.899902 | 3,682.840088 | 768,014,976 | 0.066044 | 44.412535 | 0.67898 | -115.41534 |
2017-09-25 | 3,681.580078 | 3,950.25 | 3,681.580078 | 3,926.070068 | 1,374,210,048 | -0.008589 | 50.048712 | 0.747123 | -97.331269 |
2017-09-26 | 3,928.409912 | 3,969.889893 | 3,869.899902 | 3,892.350098 | 1,043,740,032 | 0.079212 | 49.302383 | 0.804825 | -84.74356 |
2017-09-27 | 3,892.939941 | 4,210.049805 | 3,884.820068 | 4,200.669922 | 1,686,880,000 | -0.006175 | 55.793542 | 0.88626 | -49.320343 |
2017-09-28 | 4,197.129883 | 4,279.310059 | 4,109.700195 | 4,174.72998 | 1,712,320,000 | -0.002793 | 55.153716 | 0.931222 | -23.074338 |
2017-09-29 | 4,171.620117 | 4,214.629883 | 4,039.290039 | 4,163.069824 | 1,367,049,984 | 0.04219 | 54.849229 | 0.964084 | -3.178429 |
2017-09-30 | 4,166.109863 | 4,358.430176 | 4,160.859863 | 4,338.709961 | 1,207,449,984 | 0.014988 | 58.560418 | 0.964914 | 26.456935 |
2017-10-01 | 4,341.049805 | 4,403.740234 | 4,269.810059 | 4,403.740234 | 1,208,210,048 | 0.001267 | 59.875445 | 0.970649 | 54.561622 |
2017-10-02 | 4,395.810059 | 4,470.22998 | 4,377.459961 | 4,409.319824 | 1,431,730,048 | -0.020829 | 59.992753 | 0.981955 | 76.404274 |
2017-10-03 | 4,408.459961 | 4,432.470215 | 4,258.890137 | 4,317.47998 | 1,288,019,968 | -0.02041 | 57.036863 | 0.974241 | 85.320503 |
2017-10-04 | 4,319.370117 | 4,352.310059 | 4,210.419922 | 4,229.359863 | 1,116,770,048 | 0.02342 | 54.273695 | 0.925163 | 84.304315 |
2017-10-05 | 4,229.879883 | 4,362.640137 | 4,164.049805 | 4,328.410156 | 1,161,769,984 | 0.009796 | 56.806686 | 0.848845 | 90.44887 |
2017-10-06 | 4,324.459961 | 4,413.27002 | 4,320.529785 | 4,370.810059 | 1,069,939,968 | 0.012831 | 57.882226 | 0.795514 | 97.614553 |
2017-10-07 | 4,369.350098 | 4,443.879883 | 4,321.049805 | 4,426.890137 | 906,928,000 | 0.041472 | 59.324897 | 0.811017 | 106.5899 |
2017-10-08 | 4,429.669922 | 4,624.140137 | 4,405.640137 | 4,610.47998 | 1,313,869,952 | 0.035038 | 63.707603 | 0.867521 | 127.052511 |
2017-10-09 | 4,614.52002 | 4,878.709961 | 4,564.25 | 4,772.02002 | 1,968,739,968 | 0.002089 | 67.069807 | 0.935109 | 154.522964 |
2017-10-10 | 4,776.209961 | 4,922.169922 | 4,765.100098 | 4,781.990234 | 1,597,139,968 | 0.009304 | 67.27134 | 0.975423 | 175.079798 |
2017-10-11 | 4,789.25 | 4,873.72998 | 4,751.629883 | 4,826.47998 | 1,222,279,936 | 0.128547 | 68.206383 | 0.995237 | 192.739408 |
2017-10-12 | 4,829.580078 | 5,446.910156 | 4,822 | 5,446.910156 | 2,791,610,112 | 0.036773 | 77.752121 | 1 | 253.871829 |
2017-10-13 | 5,464.160156 | 5,840.299805 | 5,436.850098 | 5,647.209961 | 3,615,480,064 | 0.032685 | 79.854978 | 1 | 314.852807 |
2017-10-14 | 5,643.529785 | 5,837.700195 | 5,591.640137 | 5,831.790039 | 1,669,030,016 | -0.026338 | 81.582562 | 1 | 373.766197 |
2017-10-15 | 5,835.959961 | 5,852.47998 | 5,478.609863 | 5,678.189941 | 1,976,039,936 | 0.008348 | 75.760141 | 0.97631 | 403.410968 |
2017-10-16 | 5,687.569824 | 5,776.22998 | 5,544.209961 | 5,725.589844 | 2,008,070,016 | -0.020973 | 76.32174 | 0.931216 | 425.820841 |
2017-10-17 | 5,741.580078 | 5,800.350098 | 5,472.720215 | 5,605.509766 | 1,821,570,048 | -0.002644 | 71.784366 | 0.846256 | 428.946737 |
2017-10-18 | 5,603.819824 | 5,603.819824 | 5,151.439941 | 5,590.689941 | 2,399,269,888 | 0.021076 | 71.221604 | 0.76221 | 425.325311 |
2017-10-19 | 5,583.740234 | 5,744.350098 | 5,531.060059 | 5,708.52002 | 1,780,540,032 | 0.053066 | 73.031875 | 0.680886 | 427.04055 |
2017-10-20 | 5,708.109863 | 6,060.109863 | 5,627.22998 | 6,011.450195 | 2,354,429,952 | 0.003352 | 77.031981 | 0.656577 | 447.683209 |
2017-10-21 | 5,996.790039 | 6,194.879883 | 5,965.069824 | 6,031.600098 | 2,207,099,904 | -0.003843 | 77.273455 | 0.674724 | 460.361829 |
2017-10-22 | 6,036.660156 | 6,076.259766 | 5,792.339844 | 6,008.419922 | 2,034,630,016 | -0.012998 | 76.279917 | 0.711042 | 463.199801 |
2017-10-23 | 6,006 | 6,075.589844 | 5,732.470215 | 5,930.319824 | 2,401,840,128 | -0.06807 | 72.879897 | 0.685361 | 453.914447 |
2017-10-24 | 5,935.52002 | 5,935.52002 | 5,504.180176 | 5,526.640137 | 2,735,699,968 | 0.04056 | 58.392288 | 0.555675 | 409.264414 |
2017-10-25 | 5,524.600098 | 5,754.330078 | 5,397.879883 | 5,750.799805 | 1,966,989,952 | 0.026784 | 62.812938 | 0.377166 | 387.499895 |
2017-10-26 | 5,747.950195 | 5,976.799805 | 5,721.220215 | 5,904.830078 | 1,905,040,000 | -0.020988 | 65.523554 | 0.234131 | 378.319284 |
2017-10-27 | 5,899.740234 | 5,988.390137 | 5,728.819824 | 5,780.899902 | 1,710,130,048 | -0.004811 | 61.63103 | 0.19094 | 356.928998 |
2017-10-28 | 5,787.819824 | 5,876.720215 | 5,689.189941 | 5,753.089844 | 1,403,920,000 | 0.06966 | 60.758758 | 0.189826 | 333.884195 |
2017-10-29 | 5,754.439941 | 6,255.709961 | 5,724.580078 | 6,153.850098 | 2,859,040,000 | -0.00379 | 67.82567 | 0.219435 | 343.99368 |
2017-10-30 | 6,114.850098 | 6,214.990234 | 6,040.850098 | 6,130.529785 | 1,772,150,016 | 0.055113 | 67.068765 | 0.269067 | 346.133751 |
2017-10-31 | 6,132.02002 | 6,470.430176 | 6,103.330078 | 6,468.399902 | 2,311,379,968 | 0.046211 | 71.952402 | 0.391825 | 370.818503 |
2017-11-01 | 6,440.970215 | 6,767.310059 | 6,377.879883 | 6,767.310059 | 2,870,320,128 | 0.045984 | 75.424649 | 0.537957 | 409.777241 |
2017-11-02 | 6,777.77002 | 7,367.330078 | 6,758.720215 | 7,078.5 | 4,653,770,240 | 0.018261 | 78.419929 | 0.708599 | 460.454911 |
2017-11-03 | 7,087.529785 | 7,461.290039 | 7,002.939941 | 7,207.759766 | 3,369,860,096 | 0.02389 | 79.535656 | 0.844682 | 505.22361 |
2017-11-04 | 7,164.47998 | 7,492.859863 | 7,031.279785 | 7,379.950195 | 2,483,800,064 | 0.003721 | 80.948714 | 0.946927 | 548.277256 |
2017-11-05 | 7,404.52002 | 7,617.47998 | 7,333.189941 | 7,407.410156 | 2,380,410,112 | -0.051928 | 81.17199 | 0.98912 | 577.951109 |
2017-11-06 | 7,403.220215 | 7,445.77002 | 7,007.310059 | 7,022.759766 | 3,111,899,904 | 0.017318 | 68.977203 | 0.940518 | 563.929155 |
2017-11-07 | 7,023.100098 | 7,253.319824 | 7,023.100098 | 7,144.379883 | 2,326,340,096 | 0.044134 | 70.486956 | 0.822877 | 556.218641 |
2017-11-08 | 7,141.379883 | 7,776.419922 | 7,114.02002 | 7,459.689941 | 4,602,200,064 | -0.042376 | 74.017367 | 0.666292 | 568.991905 |
2017-11-09 | 7,446.830078 | 7,446.830078 | 7,101.52002 | 7,143.580078 | 3,226,249,984 | -0.073554 | 65.551374 | 0.543647 | 547.298468 |
2017-11-10 | 7,173.72998 | 7,312 | 6,436.870117 | 6,618.140137 | 5,208,249,856 | -0.039368 | 54.410979 | 0.426209 | 482.149729 |
2017-11-11 | 6,618.609863 | 6,873.149902 | 6,204.220215 | 6,357.600098 | 4,908,680,192 | -0.064101 | 49.883927 | 0.275547 | 404.828866 |
2017-11-12 | 6,295.450195 | 6,625.049805 | 5,519.009766 | 5,950.069824 | 8,957,349,888 | 0.102422 | 43.752001 | 0.124341 | 307.12687 |
2017-11-13 | 5,938.25 | 6,811.189941 | 5,844.290039 | 6,559.490234 | 6,263,249,920 | 0.011626 | 53.046859 | 0.053686 | 275.694434 |
2017-11-14 | 6,561.47998 | 6,764.97998 | 6,461.75 | 6,635.75 | 3,197,110,016 | 0.102444 | 54.069677 | 0.085835 | 254.009465 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.