Dataset Viewer
Search is not available for this dataset
timestamp
timestamp[ns] | open
stringlengths 10
10
| high
float64 0.11
3.4
| low
float64 0.11
3.39
| close
float64 0.11
3.39
| volume
stringlengths 10
17
| MA_20
float64 0.11
3.38
| MA_50
float64 0.12
3.37
| MA_200
float64 0.13
3.36
| RSI
float64 0.09
99.3
| %K
float64 0
100
| %D
float64 0
100
| ADX
float64 5.02
90.9
| ATR
float64 0
0.07
| Trendline
float64 0.13
3.42
| MACD
float64 -0.09
0.09
| Signal
float64 -0.07
0.08
| Histogram
float64 -0.02
0.03
| BL_Upper
float64 0.12
3.41
| BL_Lower
float64 0.1
3.37
| MN_Upper
float64 0.12
3.41
| MN_Lower
float64 0.11
3.36
| month
int64 581
662
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2018-06-01T01:19:00
|
0.60996000
| 0.60996
| 0.60882
| 0.60883
|
23678.55000000
| 0.6082
| 0.609791
| 0.609425
| 50.891278
| 78.770444
| 54.681867
| 32.34793
| 0.000957
| 0.609831
| -0.000466
| -0.000722
| 0.000257
| 0.610253
| 0.606148
| 0.610638
| 0.606768
| 581
|
2018-06-01T01:20:00
|
0.60882000
| 0.60972
| 0.60882
| 0.60972
|
19302.95000000
| 0.608192
| 0.60975
| 0.609401
| 56.048644
| 85.076253
| 74.281711
| 31.649843
| 0.000953
| 0.609837
| -0.000309
| -0.00064
| 0.000331
| 0.610215
| 0.606168
| 0.610697
| 0.606827
| 581
|
2018-06-01T01:21:00
|
0.60927000
| 0.60973
| 0.60882
| 0.60972
|
46641.84000000
| 0.608274
| 0.609711
| 0.609381
| 56.048644
| 82.461874
| 82.102857
| 31.01484
| 0.00095
| 0.609843
| -0.000183
| -0.000548
| 0.000365
| 0.610403
| 0.606144
| 0.610751
| 0.606881
| 581
|
2018-06-01T01:22:00
|
0.60946000
| 0.60972
| 0.60871
| 0.60972
|
39763.50000000
| 0.608305
| 0.609645
| 0.609358
| 56.048644
| 92.156863
| 86.564996
| 30.18372
| 0.000954
| 0.609849
| -0.000082
| -0.000455
| 0.000373
| 0.6105
| 0.606111
| 0.6108
| 0.606929
| 581
|
2018-06-01T01:23:00
|
0.60922000
| 0.60973
| 0.60922
| 0.60972
|
30024.69000000
| 0.608382
| 0.609606
| 0.609334
| 56.048644
| 92.156863
| 88.9252
| 29.42745
| 0.000923
| 0.609855
| -0.000002
| -0.000364
| 0.000362
| 0.61066
| 0.606104
| 0.610839
| 0.606969
| 581
|
2018-06-01T01:24:00
|
0.60973000
| 0.60983
| 0.60972
| 0.6098
|
26877.82000000
| 0.608421
| 0.609572
| 0.609315
| 56.599706
| 93.028322
| 92.447349
| 28.886823
| 0.000865
| 0.609862
| 0.000067
| -0.000278
| 0.000345
| 0.610766
| 0.606075
| 0.610868
| 0.606998
| 581
|
2018-06-01T01:25:00
|
0.60980000
| 0.61071
| 0.60893
| 0.61071
|
20477.66000000
| 0.608505
| 0.609556
| 0.609327
| 62.378078
| 95.642702
| 93.609296
| 29.55998
| 0.00093
| 0.609868
| 0.000193
| -0.000184
| 0.000377
| 0.611045
| 0.605965
| 0.610885
| 0.607015
| 581
|
2018-06-01T01:26:00
|
0.61071000
| 0.61071
| 0.61
| 0.61001
|
29000.81000000
| 0.608555
| 0.609548
| 0.60933
| 56.181557
| 92.11673
| 93.595918
| 30.185055
| 0.000914
| 0.609874
| 0.000234
| -0.0001
| 0.000334
| 0.611171
| 0.605939
| 0.61089
| 0.60702
| 581
|
2018-06-01T01:27:00
|
0.61001000
| 0.6107
| 0.60893
| 0.60893
|
32719.76000000
| 0.608552
| 0.609523
| 0.60933
| 48.222273
| 78.163
| 88.64081
| 28.503764
| 0.000975
| 0.60988
| 0.000177
| -0.000045
| 0.000222
| 0.611166
| 0.605938
| 0.610884
| 0.607013
| 581
|
2018-06-01T01:28:00
|
0.60944000
| 0.60944
| 0.60944
| 0.60944
|
200.00000000
| 0.608586
| 0.609492
| 0.609325
| 51.701965
| 66.963706
| 79.081145
| 26.942565
| 0.000942
| 0.609886
| 0.000171
| -0.000002
| 0.000173
| 0.611228
| 0.605944
| 0.610865
| 0.606995
| 581
|
2018-06-01T01:29:00
|
0.60944000
| 0.61029
| 0.60944
| 0.61029
|
5563.64000000
| 0.608701
| 0.609479
| 0.609337
| 56.90074
| 69.380652
| 71.502453
| 26.654328
| 0.000936
| 0.609892
| 0.000232
| 0.000045
| 0.000187
| 0.611428
| 0.605973
| 0.610837
| 0.606967
| 581
|
2018-06-01T01:30:00
|
0.61029000
| 0.61029
| 0.60833
| 0.60838
|
4035.66000000
| 0.60877
| 0.609439
| 0.609336
| 45.142199
| 64.255139
| 66.866499
| 24.841576
| 0.001009
| 0.609898
| 0.000125
| 0.000061
| 0.000064
| 0.611388
| 0.606152
| 0.610799
| 0.606929
| 581
|
2018-06-01T01:31:00
|
0.60838000
| 0.60937
| 0.60835
| 0.60937
|
1972.39000000
| 0.608888
| 0.609422
| 0.609348
| 50.81567
| 56.686926
| 63.440906
| 23.158308
| 0.00101
| 0.609904
| 0.000119
| 0.000073
| 0.000046
| 0.611387
| 0.60639
| 0.610754
| 0.606884
| 581
|
2018-06-01T01:32:00
|
0.60837000
| 0.6085
| 0.60763
| 0.60798
|
26735.56000000
| 0.608942
| 0.609352
| 0.609359
| 43.943836
| 30.864876
| 50.602313
| 22.504474
| 0.001062
| 0.60991
| 0.000001
| 0.000058
| -0.000057
| 0.611313
| 0.60657
| 0.610702
| 0.606832
| 581
|
2018-06-01T01:33:00
|
0.60800000
| 0.60876
| 0.608
| 0.60801
|
50250.32000000
| 0.608996
| 0.609293
| 0.60937
| 44.119477
| 22.466259
| 36.672687
| 21.508532
| 0.001042
| 0.609916
| -0.000088
| 0.000029
| -0.000117
| 0.611226
| 0.606765
| 0.610646
| 0.606776
| 581
|
2018-06-01T01:34:00
|
0.60866000
| 0.60866
| 0.60693
| 0.60798
|
14444.86000000
| 0.609048
| 0.60925
| 0.609376
| 43.971104
| 17.159692
| 23.496942
| 21.724443
| 0.001091
| 0.609922
| -0.00016
| -0.000009
| -0.000151
| 0.611127
| 0.606968
| 0.610586
| 0.606716
| 581
|
2018-06-01T01:35:00
|
0.60798000
| 0.60798
| 0.607
| 0.607
|
14221.78000000
| 0.60905
| 0.609189
| 0.609384
| 39.319312
| 13.989097
| 17.871683
| 21.924932
| 0.001083
| 0.609928
| -0.000292
| -0.000065
| -0.000227
| 0.611118
| 0.606983
| 0.610525
| 0.606655
| 581
|
2018-06-01T01:36:00
|
0.60798000
| 0.60949
| 0.60703
| 0.60949
|
31504.28000000
| 0.609176
| 0.609155
| 0.609412
| 52.941551
| 32.451499
| 21.200096
| 20.584044
| 0.001183
| 0.609934
| -0.000194
| -0.000091
| -0.000103
| 0.611018
| 0.607334
| 0.610462
| 0.606592
| 581
|
2018-06-01T01:37:00
|
0.60823000
| 0.60929
| 0.60823
| 0.60828
|
3877.24000000
| 0.609167
| 0.609098
| 0.609428
| 47.375783
| 35.097002
| 27.179199
| 19.338933
| 0.001189
| 0.60994
| -0.000211
| -0.000115
| -0.000096
| 0.611025
| 0.607309
| 0.610398
| 0.606528
| 581
|
2018-06-01T01:38:00
|
0.60828000
| 0.60927
| 0.60827
| 0.60828
|
51945.91000000
| 0.609083
| 0.609041
| 0.609444
| 47.375783
| 46.38448
| 37.97766
| 18.182758
| 0.001175
| 0.609946
| -0.000222
| -0.000136
| -0.000086
| 0.610942
| 0.607224
| 0.610335
| 0.606465
| 581
|
2018-06-01T01:39:00
|
0.60876000
| 0.6095
| 0.6083
| 0.60837
|
23464.56000000
| 0.60906
| 0.608985
| 0.609455
| 47.848738
| 36.507937
| 39.329806
| 17.389856
| 0.001179
| 0.609952
| -0.000221
| -0.000153
| -0.000068
| 0.610942
| 0.607178
| 0.610272
| 0.606401
| 581
|
2018-06-01T01:40:00
|
0.60887000
| 0.6095
| 0.60831
| 0.6095
|
44017.25000000
| 0.609049
| 0.608951
| 0.609468
| 53.499562
| 47.326428
| 43.406282
| 16.653589
| 0.001179
| 0.609958
| -0.000128
| -0.000148
| 0.00002
| 0.610918
| 0.60718
| 0.610209
| 0.606338
| 581
|
2018-06-01T01:41:00
|
0.60950000
| 0.6095
| 0.60777
| 0.60779
|
22987.53000000
| 0.608953
| 0.608884
| 0.609475
| 45.470276
| 43.953412
| 42.595926
| 15.719163
| 0.001219
| 0.609964
| -0.00019
| -0.000156
| -0.000033
| 0.610871
| 0.607034
| 0.610146
| 0.606276
| 581
|
2018-06-01T01:42:00
|
0.60722000
| 0.60843
| 0.60721
| 0.60843
|
13613.60000000
| 0.608888
| 0.60883
| 0.609492
| 48.580712
| 46.135952
| 45.805264
| 15.540267
| 0.001219
| 0.60997
| -0.000185
| -0.000162
| -0.000023
| 0.610786
| 0.60699
| 0.610084
| 0.606214
| 581
|
2018-06-01T01:43:00
|
0.60811000
| 0.60818
| 0.6069
| 0.60722
|
21035.31000000
| 0.608763
| 0.608772
| 0.609503
| 43.525683
| 26.559208
| 38.882857
| 15.722916
| 0.001241
| 0.609976
| -0.000275
| -0.000185
| -0.000091
| 0.610752
| 0.606774
| 0.610023
| 0.606153
| 581
|
2018-06-01T01:44:00
|
0.60815000
| 0.6084
| 0.60815
| 0.6084
|
18883.48000000
| 0.608693
| 0.608752
| 0.609519
| 49.089219
| 37.258231
| 36.65113
| 15.54475
| 0.001237
| 0.609982
| -0.000249
| -0.000198
| -0.000051
| 0.610629
| 0.606757
| 0.609962
| 0.606092
| 581
|
2018-06-01T01:45:00
|
0.60820000
| 0.6092
| 0.60691
| 0.60858
|
26918.34000000
| 0.608587
| 0.608718
| 0.60954
| 49.900017
| 43.91574
| 35.91106
| 16.619865
| 0.001312
| 0.609988
| -0.000211
| -0.0002
| -0.000011
| 0.610287
| 0.606886
| 0.609904
| 0.606033
| 581
|
2018-06-01T01:46:00
|
0.60830000
| 0.60927
| 0.60827
| 0.60927
|
5060.31000000
| 0.60855
| 0.608692
| 0.609565
| 52.990656
| 71.153846
| 50.775939
| 17.506042
| 0.00129
| 0.609995
| -0.000124
| -0.000185
| 0.000061
| 0.610154
| 0.606945
| 0.609847
| 0.605977
| 581
|
2018-06-01T01:47:00
|
0.60927000
| 0.60927
| 0.6075
| 0.6075
|
5834.77000000
| 0.608478
| 0.60863
| 0.609579
| 45.274921
| 59.615385
| 58.228324
| 18.960893
| 0.001324
| 0.610001
| -0.000196
| -0.000187
| -0.000009
| 0.610135
| 0.606821
| 0.609793
| 0.605923
| 581
|
2018-06-01T01:48:00
|
0.60887000
| 0.60887
| 0.60739
| 0.60739
|
9774.02000000
| 0.608376
| 0.608566
| 0.609579
| 44.837975
| 44.358974
| 58.376068
| 20.395331
| 0.001335
| 0.610007
| -0.000259
| -0.000202
| -0.000057
| 0.610036
| 0.606715
| 0.609743
| 0.605872
| 581
|
2018-06-01T01:49:00
|
0.60873000
| 0.60873
| 0.60701
| 0.60701
|
6029.70000000
| 0.608212
| 0.608526
| 0.609579
| 43.283898
| 15.384615
| 39.786325
| 22.012181
| 0.001363
| 0.610013
| -0.000335
| -0.000228
| -0.000107
| 0.609724
| 0.606699
| 0.609697
| 0.605827
| 581
|
2018-06-01T01:50:00
|
0.60833000
| 0.60833
| 0.607
| 0.60806
|
22118.61000000
| 0.608196
| 0.608489
| 0.609579
| 48.586554
| 22.564103
| 27.435897
| 23.521074
| 0.00136
| 0.610019
| -0.000307
| -0.000244
| -0.000063
| 0.609707
| 0.606684
| 0.609657
| 0.605787
| 581
|
2018-06-01T01:51:00
|
0.60806000
| 0.60809
| 0.6071
| 0.60711
|
34131.15000000
| 0.608083
| 0.60847
| 0.609579
| 44.529987
| 18.974359
| 18.974359
| 24.922188
| 0.001334
| 0.610025
| -0.000358
| -0.000267
| -0.000091
| 0.609564
| 0.606601
| 0.609624
| 0.605754
| 581
|
2018-06-01T01:52:00
|
0.60750000
| 0.60757
| 0.60708
| 0.60709
|
7549.94000000
| 0.608038
| 0.60843
| 0.609579
| 44.445855
| 20
| 20.512821
| 26.240584
| 0.001274
| 0.610031
| -0.000395
| -0.000292
| -0.000103
| 0.609581
| 0.606495
| 0.609599
| 0.605729
| 581
|
2018-06-01T01:53:00
|
0.60807000
| 0.60808
| 0.60704
| 0.60704
|
18202.12000000
| 0.60799
| 0.608407
| 0.609579
| 44.220916
| 6.923077
| 15.299145
| 26.38891
| 0.001257
| 0.610037
| -0.000424
| -0.000319
| -0.000105
| 0.609593
| 0.606386
| 0.609582
| 0.605711
| 581
|
2018-06-01T01:54:00
|
0.60754000
| 0.60754
| 0.60704
| 0.60704
|
18619.32000000
| 0.607943
| 0.608367
| 0.609575
| 44.220916
| 6.025641
| 10.982906
| 26.52664
| 0.001203
| 0.610043
| -0.000441
| -0.000343
| -0.000098
| 0.609599
| 0.606286
| 0.609574
| 0.605703
| 581
|
2018-06-01T01:55:00
|
0.60754000
| 0.60754
| 0.60701
| 0.60701
|
25397.28000000
| 0.607943
| 0.608327
| 0.609574
| 44.065729
| 5.13686
| 6.028526
| 26.690968
| 0.001155
| 0.610049
| -0.000452
| -0.000365
| -0.000087
| 0.609598
| 0.606288
| 0.609575
| 0.605705
| 581
|
2018-06-01T01:56:00
|
0.60701000
| 0.60793
| 0.60701
| 0.60702
|
24546.37000000
| 0.60782
| 0.608287
| 0.609582
| 44.136104
| 5.029752
| 5.397418
| 26.009887
| 0.001138
| 0.610055
| -0.000455
| -0.000383
| -0.000072
| 0.609359
| 0.60628
| 0.609585
| 0.605715
| 581
|
2018-06-01T01:57:00
|
0.60702000
| 0.60703
| 0.607
| 0.60702
|
19986.28000000
| 0.607757
| 0.608248
| 0.609596
| 44.136104
| 4.788553
| 4.985055
| 25.392221
| 0.001059
| 0.610061
| -0.000452
| -0.000397
| -0.000055
| 0.609318
| 0.606195
| 0.609605
| 0.605735
| 581
|
2018-06-01T01:58:00
|
0.60754000
| 0.60754
| 0.607
| 0.60701
|
45262.97000000
| 0.607693
| 0.608213
| 0.609607
| 44.071795
| 4.653865
| 4.824057
| 23.808202
| 0.001022
| 0.610067
| -0.000445
| -0.000407
| -0.000039
| 0.609268
| 0.606118
| 0.609634
| 0.605764
| 581
|
2018-06-01T01:59:00
|
0.60752000
| 0.60752
| 0.6069
| 0.6069
|
32663.32000000
| 0.60762
| 0.608191
| 0.609616
| 43.323994
| 2.966102
| 4.136173
| 22.50892
| 0.000993
| 0.610073
| -0.000444
| -0.000414
| -0.00003
| 0.609198
| 0.606041
| 0.609671
| 0.605801
| 581
|
2018-06-01T02:00:00
|
0.60739000
| 0.60747
| 0.606
| 0.60747
|
22000.97000000
| 0.607518
| 0.6082
| 0.609625
| 48.226309
| 16.397139
| 8.005702
| 22.609776
| 0.001027
| 0.610079
| -0.000392
| -0.00041
| 0.000018
| 0.60884
| 0.606196
| 0.609716
| 0.605846
| 581
|
2018-06-01T02:01:00
|
0.60687000
| 0.60786
| 0.60633
| 0.60786
|
14242.55000000
| 0.607522
| 0.608218
| 0.609637
| 51.328383
| 36.587497
| 18.650246
| 21.968871
| 0.001063
| 0.610085
| -0.000316
| -0.000391
| 0.000075
| 0.608847
| 0.606196
| 0.609767
| 0.605897
| 581
|
2018-06-01T02:02:00
|
0.60736000
| 0.60919
| 0.60688
| 0.60919
|
13656.71000000
| 0.60756
| 0.608263
| 0.609654
| 60.106758
| 69.92083
| 40.968489
| 21.321578
| 0.001152
| 0.610091
| -0.000147
| -0.000342
| 0.000195
| 0.609023
| 0.606096
| 0.609823
| 0.605953
| 581
|
2018-06-01T02:03:00
|
0.60873000
| 0.60919
| 0.60728
| 0.60899
|
28656.62000000
| 0.607648
| 0.608304
| 0.609671
| 58.400984
| 86.17959
| 64.229306
| 20.720519
| 0.001206
| 0.610097
| -0.000028
| -0.000279
| 0.000251
| 0.609228
| 0.606068
| 0.609884
| 0.606014
| 581
|
2018-06-01T02:04:00
|
0.60835000
| 0.60898
| 0.60835
| 0.60897
|
7782.03000000
| 0.607677
| 0.608345
| 0.609688
| 58.223042
| 95.611285
| 83.903902
| 20.162394
| 0.001166
| 0.610103
| 0.000063
| -0.000211
| 0.000274
| 0.609329
| 0.606024
| 0.609948
| 0.606078
| 581
|
2018-06-01T02:05:00
|
0.60897000
| 0.60897
| 0.60703
| 0.60703
|
19269.50000000
| 0.607599
| 0.608347
| 0.609701
| 44.165799
| 73.040752
| 84.943876
| 19.61113
| 0.001221
| 0.610109
| -0.000021
| -0.000173
| 0.000152
| 0.60922
| 0.605978
| 0.610014
| 0.606144
| 581
|
2018-06-01T02:06:00
|
0.60703000
| 0.60703
| 0.60703
| 0.60703
|
0.00000000
| 0.607487
| 0.608348
| 0.609717
| 44.165799
| 52.560084
| 73.737374
| 19.099242
| 0.001134
| 0.610115
| -0.000086
| -0.000155
| 0.000069
| 0.60893
| 0.606044
| 0.610081
| 0.60621
| 581
|
2018-06-01T02:07:00
|
0.60785000
| 0.60785
| 0.60781
| 0.60782
|
2690.51000000
| 0.607503
| 0.608335
| 0.609736
| 49.880656
| 40.543365
| 55.3814
| 17.964469
| 0.001111
| 0.610121
| -0.000073
| -0.000139
| 0.000066
| 0.608954
| 0.606052
| 0.610147
| 0.606277
| 581
|
2018-06-01T02:08:00
|
0.60782000
| 0.60782
| 0.60782
| 0.60782
|
7854.88000000
| 0.607525
| 0.608292
| 0.609753
| 49.880656
| 48.798328
| 47.300592
| 16.910752
| 0.001032
| 0.610127
| -0.000062
| -0.000124
| 0.000061
| 0.608981
| 0.606068
| 0.610211
| 0.606341
| 581
|
2018-06-01T02:09:00
|
0.60782000
| 0.60783
| 0.60739
| 0.60783
|
26620.98000000
| 0.607566
| 0.608272
| 0.609773
| 49.955853
| 57.157785
| 48.833159
| 16.048952
| 0.00099
| 0.610134
| -0.000052
| -0.000109
| 0.000057
| 0.609007
| 0.606124
| 0.610272
| 0.606402
| 581
|
2018-06-01T02:10:00
|
0.60830000
| 0.60895
| 0.60786
| 0.60889
|
9706.22000000
| 0.607607
| 0.608255
| 0.609798
| 57.273668
| 68.338558
| 58.098224
| 15.901881
| 0.000999
| 0.61014
| 0.000041
| -0.000079
| 0.00012
| 0.609148
| 0.606066
| 0.61033
| 0.60646
| 581
|
2018-06-01T02:11:00
|
0.60794000
| 0.6089
| 0.60792
| 0.6089
|
2113.90000000
| 0.607697
| 0.608239
| 0.609818
| 57.337048
| 79.623824
| 68.373389
| 15.765315
| 0.000998
| 0.610146
| 0.000114
| -0.000041
| 0.000155
| 0.609317
| 0.606076
| 0.610383
| 0.606513
| 581
|
2018-06-01T02:12:00
|
0.60889000
| 0.6089
| 0.60844
| 0.60888
|
16115.05000000
| 0.607786
| 0.608222
| 0.609832
| 57.154437
| 90.595611
| 79.519331
| 15.638504
| 0.000959
| 0.610152
| 0.000168
| 0.000001
| 0.000167
| 0.60946
| 0.606112
| 0.610431
| 0.60656
| 581
|
2018-06-01T02:13:00
|
0.60849000
| 0.60965
| 0.60828
| 0.60965
|
37681.96000000
| 0.607917
| 0.608221
| 0.609843
| 62.15222
| 93.730408
| 87.983281
| 16.323264
| 0.000989
| 0.610158
| 0.00027
| 0.000055
| 0.000215
| 0.609738
| 0.606095
| 0.610472
| 0.606602
| 581
|
2018-06-01T02:14:00
|
0.60965000
| 0.60983
| 0.60912
| 0.60965
|
35699.93000000
| 0.608047
| 0.608218
| 0.60986
| 62.15222
| 95.046425
| 93.124148
| 17.133548
| 0.000969
| 0.610164
| 0.000347
| 0.000113
| 0.000234
| 0.60997
| 0.606124
| 0.610507
| 0.606637
| 581
|
2018-06-01T02:15:00
|
0.60965000
| 0.60975
| 0.60914
| 0.60966
|
32488.52000000
| 0.60818
| 0.608197
| 0.609878
| 62.218599
| 96.36481
| 95.047214
| 17.885954
| 0.000943
| 0.61017
| 0.000404
| 0.000172
| 0.000233
| 0.610162
| 0.606197
| 0.610535
| 0.606665
| 581
|
2018-06-01T02:16:00
|
0.60865000
| 0.60983
| 0.6085
| 0.6085
|
33213.26000000
| 0.608254
| 0.608167
| 0.60989
| 51.036753
| 80.531477
| 90.647571
| 17.502277
| 0.000971
| 0.610176
| 0.000352
| 0.000208
| 0.000144
| 0.610167
| 0.60634
| 0.610556
| 0.606686
| 581
|
2018-06-01T02:17:00
|
0.60865000
| 0.60953
| 0.6085
| 0.6085
|
3157.23000000
| 0.608327
| 0.608158
| 0.609895
| 51.036753
| 66.412429
| 81.102906
| 17.146006
| 0.000975
| 0.610182
| 0.000307
| 0.000228
| 0.000079
| 0.610157
| 0.606498
| 0.610571
| 0.606701
| 581
|
2018-06-01T02:18:00
|
0.60950000
| 0.6095
| 0.60821
| 0.60849
|
24590.57000000
| 0.608402
| 0.608139
| 0.609906
| 50.945213
| 52.380952
| 66.44162
| 16.343334
| 0.000997
| 0.610188
| 0.000267
| 0.000236
| 0.000032
| 0.610129
| 0.606674
| 0.61058
| 0.60671
| 581
|
2018-06-01T02:19:00
|
0.60922000
| 0.60922
| 0.60886
| 0.60922
|
29407.48000000
| 0.608517
| 0.608118
| 0.60992
| 57.007363
| 60.952381
| 59.915254
| 15.597995
| 0.000978
| 0.610194
| 0.000292
| 0.000247
| 0.000045
| 0.610134
| 0.606901
| 0.610583
| 0.606713
| 581
|
2018-06-01T02:20:00
|
0.60850000
| 0.60901
| 0.60801
| 0.60901
|
3079.29000000
| 0.608594
| 0.60813
| 0.609933
| 54.905324
| 65.583528
| 59.638954
| 15.320409
| 0.000995
| 0.6102
| 0.00029
| 0.000255
| 0.000035
| 0.610149
| 0.60704
| 0.610583
| 0.606712
| 581
|
2018-06-01T02:21:00
|
0.60900000
| 0.60901
| 0.60811
| 0.60901
|
59069.42000000
| 0.608652
| 0.608123
| 0.609943
| 54.905324
| 70.333724
| 65.623211
| 15.062651
| 0.000988
| 0.610206
| 0.000286
| 0.000262
| 0.000025
| 0.610179
| 0.607125
| 0.610578
| 0.606708
| 581
|
2018-06-01T02:22:00
|
0.60901000
| 0.60901
| 0.60808
| 0.60808
|
2461.13000000
| 0.608597
| 0.608125
| 0.60995
| 46.16283
| 53.688525
| 63.201926
| 14.865961
| 0.000984
| 0.610212
| 0.000206
| 0.00025
| -0.000045
| 0.610122
| 0.607071
| 0.610572
| 0.606701
| 581
|
2018-06-01T02:23:00
|
0.60857000
| 0.6095
| 0.6081
| 0.60832
|
35774.13000000
| 0.608563
| 0.608131
| 0.609953
| 48.444279
| 39.340795
| 54.454348
| 13.830351
| 0.001015
| 0.610218
| 0.000159
| 0.000232
| -0.000073
| 0.610082
| 0.607044
| 0.610564
| 0.606694
| 581
|
2018-06-01T02:24:00
|
0.60836000
| 0.609
| 0.60836
| 0.60841
|
3445.03000000
| 0.608535
| 0.60814
| 0.609959
| 49.311743
| 25.761131
| 39.596817
| 12.868714
| 0.000991
| 0.610224
| 0.000128
| 0.000211
| -0.000083
| 0.610043
| 0.607027
| 0.610556
| 0.606686
| 581
|
2018-06-01T02:25:00
|
0.60870000
| 0.60896
| 0.6084
| 0.60843
|
15539.33000000
| 0.608605
| 0.608168
| 0.609962
| 49.51503
| 24.027209
| 29.709712
| 11.975765
| 0.00096
| 0.61023
| 0.000104
| 0.00019
| -0.000086
| 0.609948
| 0.607262
| 0.61055
| 0.60668
| 581
|
2018-06-01T02:26:00
|
0.60842000
| 0.60941
| 0.6084
| 0.60841
|
29721.35000000
| 0.608674
| 0.608147
| 0.609954
| 49.302093
| 23.569798
| 24.452713
| 11.873408
| 0.000964
| 0.610236
| 0.000082
| 0.000168
| -0.000086
| 0.609813
| 0.607535
| 0.610546
| 0.606676
| 581
|
2018-06-01T02:27:00
|
0.60888000
| 0.60888
| 0.60841
| 0.60841
|
30380.29000000
| 0.608704
| 0.608149
| 0.609954
| 49.302093
| 22.344322
| 23.313777
| 11.778361
| 0.000929
| 0.610242
| 0.000064
| 0.000147
| -0.000083
| 0.609781
| 0.607626
| 0.610546
| 0.606676
| 581
|
2018-06-01T02:28:00
|
0.60841000
| 0.60904
| 0.60794
| 0.60904
|
21579.13000000
| 0.608765
| 0.608165
| 0.609943
| 56.185625
| 34.052367
| 26.655496
| 11.1027
| 0.000941
| 0.610248
| 0.0001
| 0.000138
| -0.000038
| 0.609771
| 0.607758
| 0.610551
| 0.606681
| 581
|
2018-06-01T02:29:00
|
0.60867000
| 0.6094
| 0.60793
| 0.60876
|
9841.08000000
| 0.608811
| 0.608172
| 0.60994
| 52.757122
| 41.287764
| 32.561484
| 10.784015
| 0.000979
| 0.610254
| 0.000104
| 0.000131
| -0.000027
| 0.609722
| 0.6079
| 0.610561
| 0.606691
| 581
|
2018-06-01T02:30:00
|
0.60831000
| 0.60831
| 0.6083
| 0.60831
|
1401.75000000
| 0.608782
| 0.608149
| 0.609926
| 47.717518
| 41.878423
| 39.072851
| 10.488093
| 0.000942
| 0.61026
| 0.00007
| 0.000119
| -0.000049
| 0.609718
| 0.607846
| 0.610577
| 0.606707
| 581
|
2018-06-01T02:31:00
|
0.60830000
| 0.60896
| 0.60781
| 0.6083
|
25736.38000000
| 0.608752
| 0.608159
| 0.609916
| 47.608682
| 32.142764
| 38.436317
| 11.246658
| 0.000957
| 0.610267
| 0.000042
| 0.000104
| -0.000061
| 0.609709
| 0.607795
| 0.610601
| 0.606731
| 581
|
2018-06-01T02:32:00
|
0.60809000
| 0.60809
| 0.60808
| 0.60808
|
4931.41000000
| 0.608712
| 0.608152
| 0.6099
| 45.167878
| 22.906805
| 32.309331
| 11.951039
| 0.000904
| 0.610273
| 0.000002
| 0.000083
| -0.000081
| 0.60971
| 0.607714
| 0.610631
| 0.606761
| 581
|
2018-06-01T02:33:00
|
0.60859000
| 0.60912
| 0.60808
| 0.60812
|
34129.30000000
| 0.608635
| 0.60817
| 0.60989
| 45.71284
| 21.104536
| 25.384702
| 13.854181
| 0.000914
| 0.610279
| -0.000026
| 0.000061
| -0.000087
| 0.609566
| 0.607705
| 0.610669
| 0.606799
| 581
|
2018-06-01T02:34:00
|
0.60861000
| 0.60862
| 0.60812
| 0.60812
|
46071.25000000
| 0.608559
| 0.608164
| 0.609868
| 45.71284
| 17.554241
| 20.521861
| 15.621384
| 0.000884
| 0.610285
| -0.000048
| 0.00004
| -0.000087
| 0.60939
| 0.607728
| 0.610715
| 0.606844
| 581
|
2018-06-01T02:35:00
|
0.60812000
| 0.60814
| 0.60812
| 0.60812
|
213.38000000
| 0.608482
| 0.608155
| 0.609854
| 45.71284
| 18.343195
| 19.000657
| 17.262358
| 0.000822
| 0.610291
| -0.000064
| 0.000019
| -0.000083
| 0.609162
| 0.607802
| 0.610767
| 0.606897
| 581
|
2018-06-01T02:36:00
|
0.60865000
| 0.60865
| 0.60813
| 0.60815
|
21021.68000000
| 0.608465
| 0.608133
| 0.609843
| 46.213587
| 18.934911
| 18.277449
| 19.314876
| 0.000801
| 0.610297
| -0.000074
| 0
| -0.000074
| 0.60916
| 0.607769
| 0.610826
| 0.606955
| 581
|
2018-06-01T02:37:00
|
0.60941000
| 0.60942
| 0.60838
| 0.60941
|
21586.51000000
| 0.60851
| 0.608171
| 0.609839
| 62.047696
| 45.946807
| 27.741638
| 21.852955
| 0.000835
| 0.610303
| 0.00002
| 0.000004
| 0.000016
| 0.609319
| 0.607701
| 0.61089
| 0.60702
| 581
|
2018-06-01T02:38:00
|
0.60941000
| 0.60949
| 0.60941
| 0.60942
|
30855.62000000
| 0.608557
| 0.608211
| 0.609835
| 62.14295
| 71.776853
| 45.552857
| 24.260673
| 0.000781
| 0.610309
| 0.000094
| 0.000022
| 0.000072
| 0.609457
| 0.607656
| 0.610959
| 0.607089
| 581
|
2018-06-01T02:39:00
|
0.60942000
| 0.60942
| 0.60841
| 0.60842
|
18760.42000000
| 0.608517
| 0.60824
| 0.609826
| 48.920321
| 77.173913
| 64.965858
| 24.324541
| 0.000797
| 0.610315
| 0.000071
| 0.000032
| 0.000039
| 0.609365
| 0.607668
| 0.611031
| 0.607161
| 581
|
2018-06-01T02:40:00
|
0.60841000
| 0.60893
| 0.60841
| 0.60843
|
6667.42000000
| 0.608488
| 0.608247
| 0.609818
| 49.0371
| 56.349206
| 68.433324
| 24.383846
| 0.000778
| 0.610321
| 0.000053
| 0.000036
| 0.000017
| 0.609306
| 0.607669
| 0.611106
| 0.607236
| 581
|
2018-06-01T02:41:00
|
0.60893000
| 0.60943
| 0.60842
| 0.60943
|
36337.09000000
| 0.608508
| 0.608293
| 0.609814
| 59.105606
| 56.547619
| 63.356913
| 24.983175
| 0.000794
| 0.610327
| 0.000118
| 0.000052
| 0.000066
| 0.609398
| 0.607619
| 0.611181
| 0.607311
| 581
|
2018-06-01T02:42:00
|
0.60843000
| 0.60943
| 0.60843
| 0.60943
|
10776.20000000
| 0.608576
| 0.60834
| 0.60981
| 59.105606
| 76.587302
| 63.161376
| 25.539696
| 0.000809
| 0.610333
| 0.000168
| 0.000075
| 0.000092
| 0.609528
| 0.607624
| 0.611256
| 0.607386
| 581
|
2018-06-01T02:43:00
|
0.60856000
| 0.6102
| 0.60849
| 0.6102
|
6070.50000000
| 0.60867
| 0.608403
| 0.609804
| 65.238549
| 97.619048
| 76.917989
| 26.795242
| 0.000873
| 0.610339
| 0.000266
| 0.000114
| 0.000152
| 0.609847
| 0.607493
| 0.611329
| 0.607458
| 581
|
2018-06-01T02:44:00
|
0.60921000
| 0.60921
| 0.60918
| 0.60919
|
14572.82000000
| 0.608709
| 0.608446
| 0.609799
| 53.834022
| 84.723052
| 86.309801
| 27.961105
| 0.000884
| 0.610345
| 0.00026
| 0.000143
| 0.000117
| 0.6099
| 0.607518
| 0.611398
| 0.607527
| 581
|
2018-06-01T02:45:00
|
0.61019000
| 0.61172
| 0.60929
| 0.61072
|
10570.77000000
| 0.608824
| 0.608521
| 0.609797
| 64.07836
| 76.756019
| 86.36604
| 30.537869
| 0.001001
| 0.610351
| 0.000374
| 0.000189
| 0.000185
| 0.610293
| 0.607354
| 0.611462
| 0.607592
| 581
|
2018-06-01T02:46:00
|
0.60998000
| 0.61162
| 0.6093
| 0.60996
|
3681.39000000
| 0.608901
| 0.608579
| 0.609791
| 57.279054
| 60.638803
| 74.039292
| 32.930578
| 0.001096
| 0.610357
| 0.000398
| 0.000231
| 0.000167
| 0.610437
| 0.607365
| 0.61152
| 0.60765
| 581
|
2018-06-01T02:47:00
|
0.61115000
| 0.61177
| 0.60932
| 0.61009
|
4087.79000000
| 0.608985
| 0.608641
| 0.609785
| 58.098088
| 59.382809
| 65.592544
| 35.216227
| 0.001192
| 0.610363
| 0.000423
| 0.000269
| 0.000154
| 0.610587
| 0.607383
| 0.611572
| 0.607702
| 581
|
2018-06-01T02:48:00
|
0.61007000
| 0.61011
| 0.60983
| 0.60986
|
1061.49000000
| 0.609026
| 0.608698
| 0.609783
| 56.050651
| 51.097396
| 57.039669
| 37.338616
| 0.001127
| 0.610369
| 0.000419
| 0.000299
| 0.00012
| 0.610673
| 0.607379
| 0.611617
| 0.607746
| 581
|
2018-06-01T02:49:00
|
0.61035000
| 0.61035
| 0.60947
| 0.60986
|
16305.70000000
| 0.609081
| 0.608757
| 0.60978
| 56.050651
| 49.723769
| 53.401325
| 38.54714
| 0.001109
| 0.610375
| 0.000412
| 0.000322
| 0.00009
| 0.610762
| 0.6074
| 0.611653
| 0.607783
| 581
|
2018-06-01T02:50:00
|
0.61015000
| 0.61066
| 0.60995
| 0.61037
|
6129.85000000
| 0.609184
| 0.608815
| 0.60978
| 59.702697
| 51.300257
| 50.707141
| 39.854293
| 0.001087
| 0.610381
| 0.000442
| 0.000346
| 0.000096
| 0.610915
| 0.607453
| 0.611681
| 0.607811
| 581
|
2018-06-01T02:51:00
|
0.60990000
| 0.61028
| 0.6099
| 0.60991
|
25308.93000000
| 0.609265
| 0.608856
| 0.609775
| 55.243684
| 50.290798
| 50.438275
| 40.958993
| 0.001043
| 0.610387
| 0.000424
| 0.000361
| 0.000062
| 0.610973
| 0.607556
| 0.611702
| 0.607832
| 581
|
2018-06-01T02:52:00
|
0.60991000
| 0.60991
| 0.60991
| 0.60991
|
55.98000000
| 0.609356
| 0.60887
| 0.609769
| 55.243684
| 49.32926
| 50.306772
| 41.984786
| 0.000969
| 0.610393
| 0.000405
| 0.00037
| 0.000035
| 0.610996
| 0.607716
| 0.611714
| 0.607844
| 581
|
2018-06-01T02:53:00
|
0.60994000
| 0.61064
| 0.6099
| 0.61064
|
2135.44000000
| 0.609482
| 0.608903
| 0.609771
| 60.652436
| 51.884921
| 50.50166
| 43.389003
| 0.000952
| 0.610399
| 0.000443
| 0.000385
| 0.000059
| 0.61111
| 0.607854
| 0.61172
| 0.60785
| 581
|
2018-06-01T02:54:00
|
0.60992000
| 0.61029
| 0.60992
| 0.60992
|
34069.94000000
| 0.609572
| 0.608922
| 0.609769
| 53.752631
| 51.929341
| 51.047841
| 44.692919
| 0.000936
| 0.610406
| 0.000411
| 0.00039
| 0.000021
| 0.611083
| 0.608061
| 0.611719
| 0.607848
| 581
|
2018-06-01T02:55:00
|
0.61029000
| 0.61029
| 0.60992
| 0.60992
|
20913.89000000
| 0.609662
| 0.60898
| 0.609767
| 53.752631
| 51.918648
| 51.91097
| 45.903698
| 0.000895
| 0.610412
| 0.000381
| 0.000388
| -0.000007
| 0.611024
| 0.6083
| 0.611712
| 0.607842
| 581
|
2018-06-01T02:56:00
|
0.60991000
| 0.60991
| 0.60991
| 0.60991
|
190.00000000
| 0.60975
| 0.609038
| 0.609758
| 53.654314
| 44.226527
| 49.358172
| 47.000101
| 0.000832
| 0.610418
| 0.000353
| 0.000381
| -0.000028
| 0.610924
| 0.608576
| 0.6117
| 0.60783
| 581
|
2018-06-01T02:57:00
|
0.60991000
| 0.60991
| 0.6093
| 0.60991
|
8572.75000000
| 0.609775
| 0.60908
| 0.609752
| 53.654314
| 38.696263
| 44.947146
| 46.440692
| 0.000816
| 0.610424
| 0.000326
| 0.00037
| -0.000044
| 0.61094
| 0.60861
| 0.611685
| 0.607815
| 581
|
2018-06-01T02:58:00
|
0.60991000
| 0.60991
| 0.6087
| 0.6099
|
11631.12000000
| 0.609799
| 0.609121
| 0.609749
| 53.540739
| 36.85532
| 39.926037
| 44.661815
| 0.000844
| 0.61043
| 0.000301
| 0.000356
| -0.000055
| 0.610954
| 0.608644
| 0.611668
| 0.607798
| 581
|
End of preview. Expand
in Data Studio
XRP Price Dataset with Technical Indicators
Welcome to the XRP / USDT Price Dataset with Technical Indicators, hosted by the WinkingFace Team. This dataset is designed to provide comprehensive historical data on XRP prices along with a variety of technical indicators to aid in cryptocurrency trading analysis and research. The dataset is updated every 3 minutes (delayed 1 minute).
Dataset Description
This dataset includes the following columns:
- timestamp: The date and time of the data point in UTC (Coordinated Universal Time). This is a standard time reference that does not change with seasons or time zones.
- open: The opening price of XRP at the given timestamp.
- high: The highest price of XRP during the period.
- low: The lowest price of XRP during the period.
- close: The closing price of XRP at the given timestamp.
- volume: The trading volume of XRP during the period.
- MA_20: 20-period moving average.
- MA_50: 50-period moving average.
- MA_200: 200-period moving average.
- RSI: Relative Strength Index.
- %K: Stochastic Oscillator %K.
- %D: Stochastic Oscillator %D.
- ADX: Average Directional Index.
- ATR: Average True Range.
- Trendline: Calculated trendline value.
- MACD: Moving Average Convergence Divergence.
- Signal: Signal line for MACD.
- Histogram: MACD histogram.
- BL_Upper: Bollinger Bands Upper.
- BL_Lower: Bollinger Bands Lower.
- MN_Upper: Minopy Bands Upper.
- MN_Lower: Minopy Bands Lower.
Usage
This dataset can be used for:
- Developing and testing cryptocurrency trading bots.
- Performing technical analysis on XRP price movements.
- Researching the effectiveness of various technical indicators.
- Training AI models for predictive analytics in cryptocurrency markets.
- Building machine learning models to forecast XRP price trends.
- Enhancing algorithmic trading strategies with historical data.
Important Note
This dataset is provided for educational and research purposes only. It is not intended as financial advice. Please conduct your own research and consult with a financial advisor before making any investment decisions.
Donate
If you find this dataset useful, please consider donating to support our continued development.
- Bitcoin:
bc1pcl6pj5k8t04nhhtrq0f5q4ya82kmldw8r6dzdw45uux5hanrkefswjp29r - Ethereum:
0xdc2ef164f5de92acb51fac2cb9ca1fbc43ab6991 - USDT:
TDGMU3fJKmbTVRdGg8d9a7xud3uMKpFEe4 - USDC:
Bi6DMiGm5YLXv5av87P8m1rUyKtXXrBwMbXnJRT8UQEA - BNB:
0xdc2ef164f5de92acb51fac2cb9ca1fbc43ab6991 - SOL:
Bi6DMiGm5YLXv5av87P8m1rUyKtXXrBwMbXnJRT8UQEA - TON:
UQDr_VdpmXw2Wc2jX8FTFhhuyIFueremA5G78KzWhoQW9mOR - TRX:
TDGMU3fJKmbTVRdGg8d9a7xud3uMKpFEe4 - SUI:
0x83d33b3af1f421deba5ceaa43b3e14cbe5f2169c7a684592f4a5df2e4382230f - DOGE:
DAe4LN3vYQmTHTrThRhzfZcEMCEBaxvAaH
Contributing
We welcome contributions to improve this dataset. Please feel free to open issues or submit pull requests.
Contact
For any questions or inquiries, feel free to contact us here 📨.
- Downloads last month
- 37