Datasets:

ibchitel
/

bitcoin_dataset_1221

Dataset card Data Studio Files Files and versions

Split (1)

train · 526k rows

timestamp stringlengths 19 19	open float64 38.6k 108k	high float64 38.6k 108k	low float64 38.6k 108k	close float64 38.6k 108k	volume float64 0.08 2.77k	MA20 float64 38.7k 108k	BB_Middle float64 38.7k 108k	BB_Upper float64 38.8k 109k	BB_Lower float64 38.5k 108k	RSI float64 2.79 98.2	stoch_k float64 0 100	stoch_d float64 0 100	CCI float64 -595.25 667	change stringclasses 2 values
2023-12-22 23:10:00	43,880.12	43,895.88	43,879.55	43,892.82	19.92345	43,800.8355	43,800.8355	43,883.496939	43,718.174061	78.805032	97.533928	95.067878	184.60196	up
2023-12-22 23:11:00	43,892.83	43,915	43,892.82	43,915	21.79819	43,808.331	43,808.331	43,902.9848	43,713.6772	81.411865	100	95.764684	185.969707	up
2023-12-22 23:12:00	43,914.99	43,957.6	43,914.99	43,955.84	51.67583	43,818.125	43,818.125	43,929.747052	43,706.502948	85.056416	98.985006	98.839645	204.344924	up
2023-12-22 23:13:00	43,955.85	43,955.85	43,913.09	43,921	27.40277	43,826.359	43,826.359	43,942.724669	43,709.993331	72.073787	78.718456	92.56782	156.321096	down
2023-12-22 23:14:00	43,921	43,921	43,915.99	43,920.99	13.92784	43,834.9775	43,834.9775	43,952.562319	43,717.392681	72.070387	78.712641	85.472034	119.001023	down
2023-12-22 23:15:00	43,920.98	43,992	43,917.92	43,985	53.82422	43,847.181	43,847.181	43,973.525179	43,720.836821	78.924509	96.484885	84.638661	152.48701	up
2023-12-22 23:16:00	43,984.99	43,989.78	43,971.66	43,989.78	27.73054	43,858.3175	43,858.3175	43,993.408079	43,723.226921	79.332397	98.860604	91.35271	148.626049	up
2023-12-22 23:17:00	43,989.78	43,989.78	43,981.12	43,981.13	19.81112	43,868.7735	43,868.7735	44,007.83801	43,729.70899	76.448973	94.421063	96.588851	129.211669	down
2023-12-22 23:18:00	43,981.13	43,997	43,981.12	43,997	14.39774	43,879.4135	43,879.4135	44,023.441175	43,735.385825	78.026927	100	97.760556	121.969507	up
2023-12-22 23:19:00	43,997	44,044	43,996.99	44,021.1	128.44814	43,890.4685	43,890.4685	44,042.155122	43,738.781878	80.196846	89.866808	94.762624	134.368605	up
2023-12-22 23:20:00	44,021.1	44,021.11	43,973.86	43,973.86	27.85772	43,899.8805	43,899.8805	44,047.686708	43,752.074292	66.362646	68.963228	86.276679	92.975034	down
2023-12-22 23:21:00	43,973.86	43,973.87	43,949.02	43,951.99	8.03943	43,907.8365	43,907.8365	44,048.713446	43,766.959554	61.107165	59.285809	72.705282	55.663661	down
2023-12-22 23:22:00	43,952	43,953.14	43,937.98	43,937.99	15.8051	43,914.058	43,914.058	44,048.578336	43,779.537664	57.943729	42.715876	56.988305	34.534705	down
2023-12-22 23:23:00	43,937.98	43,970.17	43,937.98	43,964.38	12.3321	43,921.377	43,921.377	44,049.994582	43,792.759418	61.943139	51.584068	51.195251	45.996326	up
2023-12-22 23:24:00	43,964.38	43,974.64	43,958.59	43,964.53	13.97259	43,929.1745	43,929.1745	44,048.031903	43,810.317097	61.96528	47.433523	47.244489	51.039669	up
2023-12-22 23:25:00	43,964.52	43,964.53	43,950	43,950.01	13.68457	43,935.0305	43,935.0305	44,045.58634	43,824.47466	58.422153	28.202582	42.406724	31.200493	down
2023-12-22 23:26:00	43,950.01	43,950.04	43,950	43,950.03	12.95118	43,941.4765	43,941.4765	44,038.974249	43,843.978751	58.425679	28.21786	34.617988	17.426704	up
2023-12-22 23:27:00	43,950.02	43,950.03	43,941.45	43,941.45	7.2469	43,947.6485	43,947.6485	44,027.050273	43,868.246727	56.222736	19.889071	25.436504	-3.832983	down
2023-12-22 23:28:00	43,941.45	43,941.46	43,933.82	43,940.98	8.60163	43,951.75	43,951.75	44,020.107599	43,883.392401	56.097956	18.289975	22.132302	-30.302724	down
2023-12-22 23:29:00	43,940.97	43,970.32	43,940.97	43,966.89	32.95365	43,956.0885	43,956.0885	44,016.231193	43,895.945807	61.209058	30.014522	22.731189	13.440866	up
2023-12-22 23:30:00	43,966.89	43,966.9	43,939.72	43,941.76	37.08437	43,958.5355	43,958.5355	44,011.767754	43,905.303246	54.572902	7.20639	18.503629	-28.062041	down
2023-12-22 23:31:00	43,941.76	43,980	43,939.99	43,966.58	38.93226	43,961.1145	43,961.1145	44,010.520398	43,911.708602	59.269803	29.733164	22.318025	6.197838	up
2023-12-22 23:32:00	43,966.58	43,993.74	43,966.58	43,993.73	7.70842	43,963.009	43,963.009	44,014.329331	43,911.688669	63.692121	54.37466	30.438071	79.774372	up
2023-12-22 23:33:00	43,993.74	44,000	43,988.16	43,988.17	20.61034	43,966.3675	43,966.3675	44,014.971227	43,917.763773	62.20265	62.263719	48.790514	94.229274	down
2023-12-22 23:34:00	43,988.17	44,002.72	43,988.16	44,002.72	16.51831	43,970.454	43,970.454	44,016.800539	43,924.107461	64.539668	100	72.212793	100.479065	up
2023-12-22 23:35:00	44,002.71	44,048.16	44,002.71	44,048.16	24.16683	43,973.612	43,973.612	44,030.825959	43,916.398041	70.644226	100	87.42124	181.74818	up
2023-12-22 23:36:00	44,048.16	44,048.16	44,020	44,020.01	14.95067	43,975.1235	43,975.1235	44,035.477229	43,914.769771	63.366497	75.380444	91.793481	147.063505	down
2023-12-22 23:37:00	44,020	44,020.01	43,981.13	43,981.13	21.7459	43,975.1235	43,975.1235	44,035.477229	43,914.769771	54.946839	41.376596	72.252347	48.544916	down
2023-12-22 23:38:00	43,981.13	43,986.72	43,958	43,971.6	30.32098	43,973.8535	43,973.8535	44,033.375662	43,914.331338	53.084935	33.041805	49.932949	-7.581901	down
2023-12-22 23:39:00	43,971.59	43,999.3	43,971.59	43,999.3	11.5074	43,972.7635	43,972.7635	44,029.519062	43,916.007938	57.58394	57.267798	43.8954	49.756866	up
2023-12-22 23:40:00	43,999.3	44,001.95	43,973.83	43,973.83	13.52471	43,972.762	43,972.762	44,029.517448	43,916.006552	52.590022	34.992129	41.767244	30.835974	down
2023-12-22 23:41:00	43,973.84	43,979.56	43,969.78	43,970.32	19.29949	43,973.6785	43,973.6785	44,029.649193	43,917.707807	51.921752	31.922337	41.394088	-1.677485	down
2023-12-22 23:42:00	43,970.31	43,970.32	43,958.17	43,960.55	12.2288	43,974.8065	43,974.8065	44,028.726502	43,920.886498	50.016576	19.208779	28.707748	-37.944455	down
2023-12-22 23:43:00	43,960.56	43,963.44	43,927.62	43,935.51	30.08649	43,973.363	43,973.363	44,029.808836	43,916.917164	45.416897	6.545545	19.225554	-99.781207	down
2023-12-22 23:44:00	43,935.51	43,953.3	43,935.51	43,953.3	6.77679	43,972.8015	43,972.8015	44,029.808269	43,915.794731	49.00502	21.304131	15.686152	-77.843283	up
2023-12-22 23:45:00	43,953.29	43,953.3	43,933.95	43,941.17	20.37724	43,972.3595	43,972.3595	44,030.197292	43,914.521708	46.748465	11.241082	13.030253	-87.685425	down
2023-12-22 23:46:00	43,941.16	43,956.51	43,939.54	43,956.51	11.72521	43,972.6835	43,972.6835	44,030.088293	43,915.278707	49.890933	23.967148	18.837454	-64.122356	up
2023-12-22 23:47:00	43,956.5	43,968.9	43,948.82	43,968.89	11.71763	43,974.0555	43,974.0555	44,029.69319	43,918.41781	52.335564	34.237597	23.148609	-34.358993	up
2023-12-22 23:48:00	43,968.89	43,979.54	43,968.89	43,979.54	6.69599	43,975.9835	43,975.9835	44,029.536296	43,922.430704	54.396701	43.072839	33.759195	2.394468	up
2023-12-22 23:49:00	43,979.54	43,989.91	43,978.27	43,986.08	11.54842	43,976.943	43,976.943	44,030.497355	43,923.388645	55.664575	48.498424	41.936287	27.359196	up
2023-12-22 23:50:00	43,986.08	43,989.76	43,980.49	43,980.49	10.22853	43,978.8795	43,978.8795	44,029.948242	43,927.810758	54.275573	57.224808	49.59869	18.715825	down
2023-12-22 23:51:00	43,980.5	43,980.5	43,980.49	43,980.49	2.85553	43,979.575	43,979.575	44,030.332706	43,928.817294	54.275573	71.12875	58.950661	4.905205	null
2023-12-22 23:52:00	43,980.5	43,980.5	43,961.1	43,961.11	30.17315	43,977.944	43,977.944	44,028.873584	43,927.014416	49.326584	45.055832	57.80313	-38.516909	down
2023-12-22 23:53:00	43,961.11	43,973.36	43,954.39	43,954.39	30.28203	43,976.255	43,976.255	44,027.950798	43,924.559202	47.702338	36.015068	50.733217	-57.408393	down
2023-12-22 23:54:00	43,954.39	43,970.85	43,948.83	43,970.85	10.44893	43,974.6615	43,974.6615	44,024.941339	43,924.381661	51.881845	69.401188	50.157363	-42.694708	up
2023-12-22 23:55:00	43,970.84	43,987.02	43,970.84	43,987.02	10.43698	43,971.6045	43,971.6045	44,009.562658	43,933.646342	55.633021	95.360411	66.925556	40.294373	up
2023-12-22 23:56:00	43,987.01	43,987.02	43,981.66	43,981.66	18.47111	43,969.687	43,969.687	44,000.955493	43,938.418507	54.126727	86.755498	83.839032	67.701278	down
2023-12-22 23:57:00	43,981.66	43,981.67	43,951.11	43,956.73	11.85645	43,968.467	43,968.467	43,999.758427	43,937.175573	47.662769	40.707648	74.274519	-29.509237	down
2023-12-22 23:58:00	43,956.73	43,956.73	43,956.72	43,956.72	6.78717	43,967.723	43,967.723	43,999.386457	43,936.059543	47.66031	40.689778	56.050975	-58.761518	down
2023-12-22 23:59:00	43,956.73	43,969.11	43,956.72	43,969.04	10.44127	43,966.21	43,966.21	43,994.394098	43,938.025902	51.01307	58.566607	46.654678	-9.370579	up
2023-12-23 00:00:00	43,969.04	43,983.01	43,969.03	43,974.2	16.94849	43,966.2285	43,966.2285	43,994.433059	43,938.023941	52.38871	61.766853	53.674413	55.719583	up
2023-12-23 00:01:00	43,974.2	43,983	43,962.94	43,962.94	13.23828	43,965.8595	43,965.8595	43,994.033375	43,937.685625	49.145453	34.347614	51.560358	22.281518	down
2023-12-23 00:02:00	43,962.94	43,962.95	43,937.31	43,944.39	17.79987	43,965.0515	43,965.0515	43,994.677595	43,935.425405	44.281835	13.460076	36.524848	-98.67366	down
2023-12-23 00:03:00	43,944.38	43,946.59	43,944.38	43,946.59	8.16276	43,965.6055	43,965.6055	43,993.356234	43,937.854766	44.977309	17.693041	21.833577	-115.06344	up
2023-12-23 00:04:00	43,946.58	43,988.68	43,946.58	43,972.79	19.28127	43,966.58	43,966.58	43,993.899278	43,939.260722	52.57008	69.067549	33.406889	17.585183	up
2023-12-23 00:05:00	43,972.79	43,972.8	43,932.29	43,932.29	13.03964	43,966.136	43,966.136	43,995.317871	43,936.954129	42.74967	0	28.920197	-132.781634	down
2023-12-23 00:06:00	43,932.29	43,932.3	43,892.91	43,898.64	33.32576	43,963.2425	43,963.2425	44,004.603137	43,921.881863	36.627408	5.983084	25.016878	-297.589972	down
2023-12-23 00:07:00	43,898.65	43,928.86	43,898.64	43,928.85	16.28888	43,961.2405	43,961.2405	44,005.113729	43,917.367271	44.33489	37.527409	14.503498	-190.445817	up
2023-12-23 00:08:00	43,928.85	43,928.86	43,904.67	43,915.82	29.44207	43,958.0545	43,958.0545	44,005.276188	43,910.832812	41.964233	23.921896	22.477463	-162.664349	down
2023-12-23 00:09:00	43,915.82	43,926.04	43,904.67	43,926	26.19531	43,955.0505	43,955.0505	44,002.402419	43,907.698581	44.462823	34.55153	32.000278	-129.993166	up
2023-12-23 00:10:00	43,925.99	43,945.14	43,925.99	43,945.14	10.91759	43,953.283	43,953.283	43,999.325567	43,907.240433	48.915934	54.536911	37.670112	-52.952667	up
2023-12-23 00:11:00	43,945.14	43,961.1	43,945.13	43,961.1	12.69776	43,952.3135	43,952.3135	43,996.814457	43,907.812543	52.347122	71.201838	53.430093	11.634885	up
2023-12-23 00:12:00	43,961.1	43,968.13	43,961.09	43,964.11	7.71475	43,952.4635	43,952.4635	43,997.10206	43,907.82494	52.988452	74.344784	66.694511	44.562042	up
2023-12-23 00:13:00	43,964.12	43,975	43,964.11	43,974.99	9.75035	43,953.4935	43,953.4935	43,999.200215	43,907.786785	55.328734	85.705336	77.083986	66.764239	up
2023-12-23 00:14:00	43,974.99	43,975	43,963.35	43,963.36	17.1198	43,953.119	43,953.119	43,998.371212	43,907.866788	52.329923	73.561658	77.870593	50.657178	down
2023-12-23 00:15:00	43,963.36	43,974.91	43,938.93	43,945.89	14.21599	43,951.0625	43,951.0625	43,993.623539	43,908.501461	48.111544	55.320038	71.52901	5.650434	down
2023-12-23 00:16:00	43,945.89	43,952	43,941.1	43,944.7	22.14332	43,949.2145	43,949.2145	43,989.446782	43,908.982218	47.828715	54.077477	60.986391	-16.268972	down
2023-12-23 00:17:00	43,944.71	43,944.71	43,935.48	43,935.48	8.18502	43,948.152	43,948.152	43,988.655724	43,907.648276	45.592392	44.450245	51.282587	-41.7415	down
2023-12-23 00:18:00	43,935.48	43,941.15	43,903.91	43,941.15	28.78592	43,947.3735	43,947.3735	43,987.786999	43,906.960001	47.226565	58.76477	52.430831	-73.993917	up
2023-12-23 00:19:00	43,941.14	43,946.86	43,937.38	43,940.67	11.47012	43,945.955	43,945.955	43,985.201685	43,906.708315	47.097598	58.180046	53.798354	-18.630568	down
2023-12-23 00:20:00	43,940.67	43,950	43,940.66	43,949.99	8.20407	43,944.7445	43,944.7445	43,981.867825	43,907.621175	49.955264	67.24725	61.397356	9.973446	up
2023-12-23 00:21:00	43,950	43,950	43,921.1	43,933.23	13.08171	43,943.259	43,943.259	43,979.722899	43,906.795101	45.224289	41.243494	55.55693	-38.332436	down
2023-12-23 00:22:00	43,933.24	43,937.92	43,925	43,934.07	16.86102	43,942.743	43,942.743	43,979.419731	43,906.066269	45.502858	42.425095	50.30528	-45.250288	up
2023-12-23 00:23:00	43,934.07	43,948.42	43,908.36	43,908.37	26.93861	43,940.832	43,940.832	43,980.378374	43,901.285626	38.972438	6.273738	29.980776	-84.079597	down
2023-12-23 00:24:00	43,908.37	43,923.48	43,904.52	43,904.52	13.37524	43,937.4185	43,937.4185	43,977.126903	43,897.710097	38.090513	0.858067	16.518967	-119.490147	down
2023-12-23 00:25:00	43,904.52	43,921.86	43,904.52	43,911.11	9.80283	43,936.3595	43,936.3595	43,977.656455	43,895.062545	40.569601	10.128007	5.753271	-99.087493	up
2023-12-23 00:26:00	43,911.11	43,919.56	43,911.1	43,919.56	4.65593	43,937.4055	43,937.4055	43,975.784589	43,899.026411	43.683649	22.014348	11.000141	-85.625984	up
2023-12-23 00:27:00	43,919.56	43,938.75	43,919.55	43,934.61	16.90318	43,937.6935	43,937.6935	43,975.89751	43,899.48949	48.82674	43.184695	25.109017	-28.543904	up
2023-12-23 00:28:00	43,934.61	43,934.62	43,925.5	43,925.5	6.12507	43,938.1775	43,938.1775	43,975.495802	43,900.859198	46.083274	30.408451	31.869165	-43.802243	down
2023-12-23 00:29:00	43,925.51	43,925.51	43,913.75	43,913.76	9.53801	43,937.5655	43,937.5655	43,976.045911	43,899.085089	42.749706	20.482429	31.358525	-93.464354	down
2023-12-23 00:30:00	43,913.76	43,937.51	43,913.75	43,937.5	10.86725	43,937.1835	43,937.1835	43,975.506921	43,898.860079	50.540986	72.879149	41.256676	-35.57515	up
2023-12-23 00:31:00	43,937.51	43,946.03	43,937.5	43,945.94	12.97385	43,936.4255	43,936.4255	43,973.402814	43,899.448186	52.99041	91.191148	61.517575	29.879	up
2023-12-23 00:32:00	43,945.94	43,945.94	43,865.13	43,865.13	24.28216	43,931.4765	43,931.4765	43,977.657391	43,885.295609	35.077818	0	54.690099	-190.848255	down
2023-12-23 00:33:00	43,865.13	43,872.97	43,855.14	43,862.09	34.42161	43,925.8315	43,925.8315	43,976.717873	43,874.945127	34.603925	7.326587	32.839245	-268.695808	down
2023-12-23 00:34:00	43,862.09	43,869.15	43,818.18	43,831.23	29.76775	43,919.225	43,919.225	43,981.859261	43,856.590739	30.150907	9.899863	5.74215	-276.74166	down
2023-12-23 00:35:00	43,831.22	43,864.48	43,831.22	43,864.47	12.73053	43,915.154	43,915.154	43,980.836388	43,849.471612	39.223194	35.542076	17.589509	-185.214013	up
2023-12-23 00:36:00	43,864.48	43,875.27	43,851.1	43,851.1	19.0385	43,910.474	43,910.474	43,980.277698	43,840.670302	37.133982	25.276413	23.572784	-138.829316	down
2023-12-23 00:37:00	43,851.11	43,866.26	43,851.1	43,861.39	12.37454	43,906.7695	43,906.7695	43,978.703155	43,834.835845	39.792027	33.797419	31.538636	-114.90229	up
2023-12-23 00:38:00	43,861.39	43,861.4	43,785.04	43,802.8	35.53742	43,899.852	43,899.852	43,982.969815	43,816.734185	31.599477	11.031741	23.368524	-171.774791	down
2023-12-23 00:39:00	43,802.81	43,838.52	43,802.8	43,825.98	19.16289	43,894.1175	43,894.1175	43,980.923179	43,807.311821	37.115677	25.430151	23.41977	-134.804327	up
2023-12-23 00:40:00	43,825.98	43,829.31	43,806.41	43,829.31	14.52875	43,888.0835	43,888.0835	43,975.291552	43,800.875448	37.890591	27.498602	21.320165	-118.250304	up
2023-12-23 00:41:00	43,829.3	43,850	43,829.3	43,847.11	19.68615	43,883.7775	43,883.7775	43,970.144172	43,797.410828	42.004599	38.55519	30.494648	-73.787952	up
2023-12-23 00:42:00	43,847.11	43,862.58	43,840.46	43,851.1	13.96259	43,879.629	43,879.629	43,963.878977	43,795.379023	42.917344	41.033605	35.695799	-52.087197	up
2023-12-23 00:43:00	43,851.1	43,856.02	43,844.6	43,855.36	10.9341	43,876.9785	43,876.9785	43,960.779132	43,793.177868	43.931939	43.679732	41.089509	-46.065873	up
2023-12-23 00:44:00	43,855.35	43,862.46	43,855.35	43,862.46	8.69294	43,874.8755	43,874.8755	43,957.913479	43,791.837521	45.66534	48.089943	44.26776	-28.26735	up
2023-12-23 00:45:00	43,862.46	43,883.87	43,862.45	43,883.86	9.34204	43,873.513	43,873.513	43,955.008011	43,792.017989	50.620631	61.417029	51.062235	5.59734	up
2023-12-23 00:46:00	43,883.87	43,900	43,879.41	43,899.99	10.64765	43,872.5345	43,872.5345	43,952.244901	43,792.824099	54.024143	99.991301	69.832758	41.297352	up
2023-12-23 00:47:00	43,900	43,901.1	43,890.4	43,901.1	10.31727	43,870.859	43,870.859	43,946.589065	43,795.128935	54.257796	100	87.13611	56.998253	up
2023-12-23 00:48:00	43,901.1	43,901.1	43,866.59	43,866.59	17.40066	43,867.9135	43,867.9135	43,939.37577	43,796.45123	46.367976	70.26538	90.08556	22.917663	down
2023-12-23 00:49:00	43,866.59	43,874.81	43,853.52	43,853.52	7.86661	43,864.9015	43,864.9015	43,933.396914	43,796.406086	43.77191	59.003963	76.423114	-13.243955	down

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.