Search is not available for this dataset
timestamp
timestamp[ns] | open
stringlengths 12
12
| high
float64 133
146
| low
float64 132
146
| close
float64 133
146
| volume
stringlengths 12
15
| MA_20
float64 133
145
| MA_50
float64 134
145
| MA_200
float64 136
143
| RSI
float64 21.3
88.7
| %K
float64 2.2
99.6
| %D
float64 2.55
98.1
| ADX
float64 9.34
68.7
| ATR
float64 0.33
1.24
| Trendline
float64 137
144
| MACD
float64 -1.04
1.21
| Signal
float64 -0.92
1.11
| Histogram
float64 -0.27
0.48
| BL_Upper
float64 135
146
| BL_Lower
float64 131
145
| MN_Upper
float64 135
146
| MN_Lower
float64 133
144
| month
int64 661
661
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-02-25T07:07:00 | 136.36000000 | 137.16 | 136.19 | 137.07 | 27857.02000000 | 138.802 | 139.7374 | 139.4989 | 30.495973 | 12.708369 | 8.968848 | 44.70374 | 0.601496 | 138.318051 | -0.8032 | -0.597932 | -0.205268 | 141.068359 | 136.535641 | 138.516421 | 136.006399 | 661 |
2025-02-25T07:08:00 | 137.08000000 | 137.68 | 136.62 | 136.63 | 19114.14100000 | 138.614 | 139.6664 | 139.4743 | 27.783929 | 14.520335 | 11.039525 | 45.20132 | 0.634246 | 138.31572 | -0.851934 | -0.648733 | -0.203201 | 140.945132 | 136.282868 | 138.389179 | 135.879156 | 661 |
2025-02-25T07:09:00 | 136.62000000 | 137.67 | 136.55 | 136.55 | 13761.77400000 | 138.4195 | 139.5942 | 139.4497 | 27.308405 | 16.909103 | 14.712602 | 45.728752 | 0.668943 | 138.313389 | -0.886789 | -0.696344 | -0.190445 | 140.75788 | 136.08112 | 138.269956 | 135.759934 | 661 |
2025-02-25T07:10:00 | 136.55000000 | 136.99 | 135.09 | 135.38 | 59994.33600000 | 138.17 | 139.494 | 139.41775 | 21.510093 | 11.536464 | 14.321967 | 47.2294 | 0.756876 | 138.311057 | -0.997325 | -0.75654 | -0.240785 | 140.681143 | 135.658857 | 138.158697 | 135.648674 | 661 |
2025-02-25T07:11:00 | 135.46000000 | 136.45 | 135.36 | 136.29 | 37034.15400000 | 137.976 | 139.4086 | 139.3912 | 33.361518 | 17.167476 | 15.204348 | 48.622859 | 0.78067 | 138.308726 | -0.999969 | -0.805226 | -0.194743 | 140.438149 | 135.513851 | 138.05504 | 135.545017 | 661 |
2025-02-25T07:12:00 | 136.29000000 | 136.61 | 135.93 | 136.02 | 19426.22900000 | 137.7835 | 139.3104 | 139.3638 | 31.826031 | 21.309593 | 16.671178 | 49.481483 | 0.773479 | 138.306395 | -1.012183 | -0.846617 | -0.165566 | 140.225157 | 135.341843 | 137.958347 | 135.448324 | 661 |
2025-02-25T07:13:00 | 136.01000000 | 136.22 | 135.15 | 135.62 | 36617.97000000 | 137.5625 | 139.204 | 139.33645 | 29.648874 | 23.497352 | 20.658141 | 50.731358 | 0.794659 | 138.304063 | -1.042127 | -0.885719 | -0.156407 | 139.946638 | 135.178362 | 137.867747 | 135.357725 | 661 |
2025-02-25T07:14:00 | 135.63000000 | 136.38 | 135.61 | 135.86 | 13445.39700000 | 137.4 | 139.1056 | 139.30985 | 32.626908 | 20.112722 | 21.639889 | 51.482339 | 0.792898 | 138.301732 | -1.034565 | -0.915488 | -0.119077 | 139.783116 | 135.016884 | 137.782213 | 135.272191 | 661 |
2025-02-25T07:15:00 | 135.85000000 | 136.68 | 135.53 | 136.57 | 14588.31700000 | 137.279 | 139.039 | 139.28755 | 40.633241 | 25.648302 | 23.086126 | 51.432768 | 0.818405 | 138.299401 | -0.960213 | -0.924433 | -0.03578 | 139.570907 | 134.987093 | 137.700648 | 135.190625 | 661 |
2025-02-25T07:16:00 | 136.58000000 | 137.22 | 136.58 | 137.14 | 19419.65400000 | 137.198 | 138.987 | 139.27105 | 46.16442 | 40.037244 | 28.599423 | 50.183974 | 0.806376 | 138.297069 | -0.845547 | -0.908656 | 0.063109 | 139.387014 | 135.008986 | 137.621985 | 135.111962 | 661 |
2025-02-25T07:17:00 | 137.13000000 | 137.74 | 136.96 | 136.99 | 14288.50700000 | 137.1095 | 138.9266 | 139.25515 | 44.976836 | 52.176727 | 39.287424 | 48.031355 | 0.804492 | 138.294738 | -0.758039 | -0.878533 | 0.120494 | 139.178591 | 135.040409 | 137.545289 | 135.035267 | 661 |
2025-02-25T07:18:00 | 136.99000000 | 137.36 | 136.48 | 136.64 | 10900.01500000 | 137.0065 | 138.857 | 139.2392 | 42.24595 | 57.461657 | 49.891876 | 46.566604 | 0.809886 | 138.292407 | -0.70876 | -0.844578 | 0.135818 | 138.949912 | 135.063088 | 137.469856 | 134.959833 | 661 |
2025-02-25T07:19:00 | 136.64000000 | 137.15 | 136.59 | 136.89 | 7881.04300000 | 136.9375 | 138.7994 | 139.2289 | 44.823037 | 61.015643 | 56.884676 | 45.206478 | 0.792037 | 138.290075 | -0.642132 | -0.804089 | 0.161957 | 138.792557 | 135.082443 | 137.395284 | 134.885262 | 661 |
2025-02-25T07:20:00 | 136.90000000 | 137.27 | 136.63 | 137.12 | 10231.86600000 | 136.8725 | 138.7442 | 139.2212 | 47.159125 | 67.241291 | 61.906197 | 43.703023 | 0.781177 | 138.287744 | -0.564264 | -0.756124 | 0.19186 | 138.602077 | 135.142923 | 137.321535 | 134.811513 | 661 |
2025-02-25T07:21:00 | 137.13000000 | 137.46 | 136.84 | 136.84 | 10874.80500000 | 136.789 | 138.6786 | 139.218 | 44.679129 | 70.188679 | 66.148538 | 41.92493 | 0.769664 | 138.285413 | -0.519163 | -0.708732 | 0.189569 | 138.347036 | 135.230964 | 137.248957 | 134.738935 | 661 |
2025-02-25T07:22:00 | 136.83000000 | 137.01 | 136.54 | 136.63 | 17373.31100000 | 136.696 | 138.6126 | 139.2185 | 42.858715 | 66.918239 | 68.11607 | 40.669643 | 0.74826 | 138.283081 | -0.494663 | -0.665918 | 0.171255 | 138.044798 | 135.347202 | 137.178283 | 134.668261 | 661 |
2025-02-25T07:23:00 | 136.62000000 | 136.98 | 136.19 | 136.4 | 17823.42200000 | 136.597 | 138.5448 | 139.21555 | 40.893487 | 57.861635 | 64.989518 | 39.930774 | 0.751241 | 138.28075 | -0.488178 | -0.63037 | 0.142192 | 137.706236 | 135.487764 | 137.110592 | 134.60057 | 661 |
2025-02-25T07:24:00 | 136.39000000 | 136.71 | 134.64 | 134.97 | 54865.01000000 | 136.4745 | 138.4442 | 139.2061 | 31.287574 | 39.397444 | 54.725773 | 40.606344 | 0.845438 | 138.278419 | -0.591608 | -0.622618 | 0.03101 | 137.725235 | 135.223765 | 137.04725 | 134.537227 | 661 |
2025-02-25T07:25:00 | 134.97000000 | 135.18 | 133 | 134.66 | 131062.13300000 | 136.331 | 138.3314 | 139.1935 | 29.660976 | 31.700074 | 42.986384 | 42.09284 | 0.940764 | 138.276088 | -0.69063 | -0.63622 | -0.05441 | 137.715787 | 134.946213 | 136.989821 | 134.479798 | 661 |
2025-02-25T07:26:00 | 134.67000000 | 134.9 | 133.16 | 133.16 | 73409.93000000 | 136.1715 | 138.1856 | 139.17465 | 23.338405 | 16.347262 | 29.14826 | 43.473158 | 0.997852 | 138.273756 | -0.88 | -0.684976 | -0.195024 | 138.127734 | 134.215266 | 136.939972 | 134.42995 | 661 |
2025-02-25T07:27:00 | 133.18000000 | 135.54 | 133.1 | 134.71 | 70964.12400000 | 136.0535 | 138.0694 | 139.16325 | 38.036728 | 24.824191 | 24.290509 | 43.635124 | 1.100863 | 138.271425 | -0.894691 | -0.726919 | -0.167772 | 138.062702 | 134.044298 | 136.899362 | 134.38934 | 661 |
2025-02-25T07:28:00 | 134.71000000 | 135.75 | 134.59 | 135.74 | 33561.57600000 | 136.009 | 137.9706 | 139.1556 | 45.512817 | 32.419128 | 24.530194 | 43.440119 | 1.105087 | 138.269094 | -0.81384 | -0.744303 | -0.069537 | 138.004534 | 134.013466 | 136.869537 | 134.359514 | 661 |
2025-02-25T07:29:00 | 135.74000000 | 135.94 | 134.72 | 134.96 | 18107.74200000 | 135.9295 | 137.8506 | 139.1439 | 41.435669 | 45.077356 | 34.106892 | 42.943853 | 1.113295 | 138.266762 | -0.803443 | -0.756131 | -0.047311 | 137.958889 | 133.900111 | 136.851827 | 134.341804 | 661 |
2025-02-25T07:30:00 | 134.96000000 | 135.98 | 134.59 | 135.96 | 33259.55700000 | 135.9585 | 137.7572 | 139.13795 | 47.881842 | 53.867792 | 43.788092 | 42.58535 | 1.13306 | 138.264431 | -0.706369 | -0.746179 | 0.03981 | 137.972166 | 133.944834 | 136.847262 | 134.337239 | 661 |
2025-02-25T07:31:00 | 135.96000000 | 136.76 | 135.94 | 136.06 | 22683.02100000 | 135.947 | 137.6768 | 139.1373 | 48.492397 | 57.469111 | 52.138086 | 40.999301 | 1.110698 | 138.2621 | -0.614286 | -0.7198 | 0.105514 | 137.955583 | 133.938417 | 136.856499 | 134.346477 | 661 |
2025-02-25T07:32:00 | 136.05000000 | 136.13 | 134.9 | 135.08 | 29571.95200000 | 135.9 | 137.572 | 139.12825 | 43.156661 | 59.231298 | 56.856067 | 40.404852 | 1.11922 | 138.259768 | -0.613318 | -0.698504 | 0.085185 | 137.943243 | 133.856757 | 136.879778 | 134.369756 | 661 |
2025-02-25T07:33:00 | 135.09000000 | 135.24 | 133.87 | 134.01 | 18959.02400000 | 135.8195 | 137.4384 | 139.1148 | 38.212742 | 45.964126 | 54.221512 | 40.532945 | 1.137133 | 138.257437 | -0.690927 | -0.696988 | 0.006062 | 138.02124 | 133.61776 | 136.916888 | 134.406865 | 661 |
2025-02-25T07:34:00 | 134.01000000 | 134.48 | 133.7 | 133.78 | 20466.45000000 | 135.7155 | 137.2992 | 139.0962 | 37.225569 | 28.923767 | 44.706397 | 40.753128 | 1.111623 | 138.255106 | -0.762205 | -0.710032 | -0.052173 | 138.089522 | 133.341478 | 136.967167 | 134.457144 | 661 |
2025-02-25T07:35:00 | 133.78000000 | 135.18 | 133.05 | 134.84 | 82864.48800000 | 135.629 | 137.1868 | 139.07915 | 44.359648 | 28.673272 | 34.520388 | 39.951537 | 1.184364 | 138.252774 | -0.724805 | -0.712986 | -0.011819 | 137.998244 | 133.259756 | 137.029522 | 134.5195 | 661 |
2025-02-25T07:36:00 | 134.83000000 | 136.32 | 134.82 | 135.74 | 31931.04900000 | 135.559 | 137.0822 | 139.0607 | 49.59723 | 44.072766 | 33.889935 | 37.849349 | 1.20691 | 138.250443 | -0.615448 | -0.693479 | 0.07803 | 137.826059 | 133.291941 | 137.102466 | 134.592443 | 661 |
2025-02-25T07:37:00 | 135.73000000 | 136.03 | 134.46 | 134.88 | 28147.32200000 | 135.4535 | 136.9632 | 139.0367 | 45.217125 | 54.909836 | 42.551958 | 36.201147 | 1.232845 | 138.248112 | -0.59136 | -0.673055 | 0.081695 | 137.639293 | 133.267707 | 137.184176 | 134.674154 | 661 |
2025-02-25T07:38:00 | 134.89000000 | 136.03 | 134.65 | 135.92 | 33329.13500000 | 135.4175 | 136.8738 | 139.0183 | 50.867947 | 65.501265 | 54.827956 | 34.670675 | 1.243356 | 138.24578 | -0.482786 | -0.635001 | 0.152215 | 137.546931 | 133.288069 | 137.272572 | 134.76255 | 661 |
2025-02-25T07:39:00 | 135.93000000 | 136.99 | 135.92 | 136.94 | 34738.45600000 | 135.42 | 136.8038 | 139.0087 | 55.694889 | 75.463513 | 65.291538 | 32.198715 | 1.230973 | 138.243449 | -0.310851 | -0.570171 | 0.25932 | 137.556446 | 133.283554 | 137.365401 | 134.855378 | 661 |
2025-02-25T07:40:00 | 136.93000000 | 137.42 | 136.58 | 136.67 | 35886.91700000 | 135.3975 | 136.7298 | 138.99505 | 54.177577 | 86.409356 | 75.791378 | 30.310467 | 1.203047 | 138.241118 | -0.194141 | -0.494965 | 0.300825 | 137.47039 | 133.32461 | 137.460332 | 134.950309 | 661 |
2025-02-25T07:41:00 | 136.67000000 | 137.27 | 136.05 | 136.25 | 16443.92900000 | 135.368 | 136.6514 | 138.97965 | 51.812921 | 84.931679 | 82.268183 | 28.275773 | 1.204258 | 138.238786 | -0.133992 | -0.422771 | 0.288778 | 137.373638 | 133.362362 | 137.555057 | 135.045035 | 661 |
2025-02-25T07:42:00 | 136.26000000 | 136.31 | 135.4 | 136.1 | 23029.52000000 | 135.3415 | 136.576 | 138.9649 | 50.957493 | 75.286041 | 82.209025 | 26.993388 | 1.183239 | 138.236455 | -0.097306 | -0.357678 | 0.260371 | 137.293015 | 133.389985 | 137.647391 | 135.137368 | 661 |
2025-02-25T07:43:00 | 136.10000000 | 137.38 | 136.1 | 137.19 | 14040.12800000 | 135.381 | 136.519 | 138.95445 | 56.568832 | 79.252479 | 79.8234 | 25.376287 | 1.190151 | 138.234124 | 0.019496 | -0.282243 | 0.301739 | 137.445334 | 133.316666 | 137.735357 | 135.225334 | 661 |
2025-02-25T07:44:00 | 137.18000000 | 137.7 | 137.09 | 137.38 | 16675.81500000 | 135.5015 | 136.4844 | 138.9455 | 57.482057 | 85.883057 | 80.140526 | 24.155381 | 1.148711 | 138.231793 | 0.125943 | -0.200606 | 0.326549 | 137.730583 | 133.272417 | 137.817273 | 135.307251 | 661 |
2025-02-25T07:45:00 | 137.37000000 | 137.95 | 136.82 | 137.94 | 24788.54900000 | 135.6655 | 136.4634 | 138.9413 | 60.142222 | 95.88368 | 87.006405 | 22.743327 | 1.147375 | 138.229461 | 0.252579 | -0.109969 | 0.362548 | 138.096314 | 133.234686 | 137.891818 | 135.381795 | 661 |
2025-02-25T07:46:00 | 137.94000000 | 137.99 | 136.93 | 137.17 | 41245.82000000 | 135.866 | 136.4316 | 138.9323 | 55.042765 | 92.105003 | 91.29058 | 21.471123 | 1.141134 | 138.22713 | 0.287492 | -0.030477 | 0.317969 | 138.089793 | 133.642207 | 137.958077 | 135.448054 | 661 |
2025-02-25T07:47:00 | 137.16000000 | 137.99 | 137.16 | 137.81 | 22376.23600000 | 136.021 | 136.4126 | 138.9244 | 58.214141 | 93.184334 | 93.724339 | 20.289792 | 1.11891 | 138.224799 | 0.362623 | 0.048143 | 0.31448 | 138.33135 | 133.71065 | 138.015574 | 135.505551 | 661 |
2025-02-25T07:48:00 | 137.82000000 | 137.98 | 137.06 | 137.49 | 16395.78700000 | 136.1085 | 136.3884 | 138.91385 | 56.083842 | 89.878543 | 91.722627 | 19.070795 | 1.104702 | 138.222467 | 0.391827 | 0.11688 | 0.274947 | 138.500756 | 133.716244 | 138.06428 | 135.554257 | 661 |
2025-02-25T07:49:00 | 137.49000000 | 137.91 | 136.88 | 136.89 | 13093.11100000 | 136.205 | 136.3608 | 138.90095 | 52.224839 | 85.024448 | 89.362442 | 17.713263 | 1.099366 | 138.220136 | 0.36238 | 0.16598 | 0.1964 | 138.559566 | 133.850434 | 138.104602 | 135.594579 | 661 |
2025-02-25T07:50:00 | 136.88000000 | 136.98 | 136.3 | 136.5 | 17200.38700000 | 136.232 | 136.3224 | 138.88885 | 49.824996 | 72.169146 | 82.357379 | 17.129436 | 1.069412 | 138.217805 | 0.304067 | 0.193597 | 0.11047 | 138.587093 | 133.876907 | 138.137353 | 135.62733 | 661 |
2025-02-25T07:51:00 | 136.51000000 | 137.1 | 136.19 | 136.66 | 20579.72500000 | 136.262 | 136.2854 | 138.87905 | 50.823395 | 62.269512 | 73.154369 | 16.423477 | 1.058025 | 138.215473 | 0.267679 | 0.208414 | 0.059265 | 138.622844 | 133.901156 | 138.163704 | 135.653681 | 661 |
2025-02-25T07:52:00 | 136.66000000 | 137.97 | 136.66 | 137.66 | 36560.91200000 | 136.391 | 136.2688 | 138.8774 | 56.631753 | 68.409565 | 67.616074 | 15.809207 | 1.076023 | 138.213142 | 0.315892 | 0.229909 | 0.085982 | 138.761332 | 134.020668 | 138.185123 | 135.6751 | 661 |
2025-02-25T07:53:00 | 137.66000000 | 137.77 | 137.36 | 137.58 | 9667.10800000 | 136.5695 | 136.2528 | 138.87635 | 56.061284 | 77.202737 | 69.293938 | 15.238814 | 1.02845 | 138.210811 | 0.343683 | 0.252664 | 0.091019 | 138.723552 | 134.415448 | 138.203301 | 135.693278 | 661 |
2025-02-25T07:54:00 | 137.58000000 | 137.73 | 136.94 | 137.17 | 8925.87100000 | 136.739 | 136.2478 | 138.8746 | 53.108606 | 79.92278 | 75.178361 | 14.153211 | 1.011418 | 138.208479 | 0.328834 | 0.267898 | 0.060936 | 138.482811 | 134.995189 | 138.22007 | 135.710048 | 661 |
2025-02-25T07:55:00 | 137.18000000 | 137.45 | 136.75 | 136.89 | 12770.50900000 | 136.8415 | 136.235 | 138.87625 | 51.128121 | 70.01287 | 75.712796 | 13.390146 | 0.989174 | 138.206148 | 0.291117 | 0.272542 | 0.018575 | 138.352186 | 135.330814 | 138.237319 | 135.727296 | 661 |
2025-02-25T07:56:00 | 136.89000000 | 136.89 | 136.46 | 136.83 | 12469.21400000 | 136.896 | 136.2446 | 138.87685 | 50.691883 | 54.831021 | 68.255557 | 13.049707 | 0.949233 | 138.203817 | 0.253462 | 0.268726 | -0.015264 | 138.319958 | 135.472042 | 138.256903 | 135.74688 | 661 |
2025-02-25T07:57:00 | 136.84000000 | 137.05 | 136.55 | 136.82 | 19720.96200000 | 136.993 | 136.2396 | 138.8762 | 50.614371 | 43.717765 | 56.187219 | 12.495023 | 0.917145 | 138.201485 | 0.220274 | 0.259036 | -0.038761 | 138.078506 | 135.907494 | 138.28056 | 135.770538 | 661 |
2025-02-25T07:58:00 | 136.83000000 | 137.08 | 136.29 | 136.39 | 10354.98700000 | 137.0165 | 136.2348 | 138.8723 | 47.267436 | 28.24515 | 42.264646 | 12.325401 | 0.908063 | 138.199154 | 0.15746 | 0.23872 | -0.08126 | 138.025743 | 136.007257 | 138.309835 | 135.799813 | 661 |
2025-02-25T07:59:00 | 136.40000000 | 136.5 | 135.97 | 136.25 | 11265.65500000 | 136.982 | 136.2288 | 138.86915 | 46.196348 | 19.990832 | 30.651249 | 12.57484 | 0.881059 | 138.196823 | 0.095285 | 0.210033 | -0.114749 | 138.045082 | 135.918918 | 138.34601 | 135.835988 | 661 |
2025-02-25T08:00:00 | 136.26000000 | 136.31 | 135.63 | 136.06 | 11539.35600000 | 136.9515 | 136.2424 | 138.86195 | 44.71543 | 14.397612 | 20.877865 | 13.21309 | 0.866697 | 138.194491 | 0.030329 | 0.174092 | -0.143764 | 138.081531 | 135.821469 | 138.390048 | 135.880026 | 661 |
2025-02-25T08:01:00 | 136.07000000 | 136.94 | 136.07 | 136.81 | 12696.55200000 | 136.9795 | 136.2528 | 138.86015 | 51.345776 | 27.431497 | 20.606647 | 12.773792 | 0.867647 | 138.19216 | 0.038921 | 0.147058 | -0.108137 | 138.065511 | 135.893489 | 138.442555 | 135.932533 | 661 |
2025-02-25T08:02:00 | 136.82000000 | 136.99 | 136.03 | 136.15 | 9630.22600000 | 136.982 | 136.2554 | 138.8515 | 46.10552 | 30.218442 | 24.01585 | 12.288939 | 0.874244 | 138.189829 | -0.00744 | 0.116158 | -0.123599 | 138.060102 | 135.903898 | 138.503757 | 135.993734 | 661 |
2025-02-25T08:03:00 | 136.15000000 | 137.08 | 136.08 | 136.45 | 10072.75600000 | 136.945 | 136.272 | 138.84425 | 48.669897 | 35.825908 | 31.158616 | 11.693911 | 0.883227 | 138.187498 | -0.019747 | 0.088977 | -0.108724 | 138.042625 | 135.847375 | 138.573494 | 136.063471 | 661 |
2025-02-25T08:04:00 | 136.45000000 | 137.39 | 136.44 | 137.28 | 11277.53900000 | 136.94 | 136.3004 | 138.84295 | 55.043329 | 42.592593 | 36.212314 | 11.067845 | 0.887996 | 138.185166 | 0.037047 | 0.078591 | -0.041544 | 138.030541 | 135.849459 | 138.651236 | 136.141213 | 661 |
2025-02-25T08:05:00 | 137.29000000 | 137.8 | 136.84 | 137.79 | 10931.62300000 | 136.9325 | 136.3248 | 138.8454 | 58.456667 | 65.954416 | 48.124305 | 11.084371 | 0.893139 | 138.182835 | 0.121805 | 0.087234 | 0.034571 | 137.997185 | 135.867815 | 138.736108 | 136.226085 | 661 |
2025-02-25T08:06:00 | 137.80000000 | 137.81 | 137.2 | 137.42 | 18778.99900000 | 136.945 | 136.3304 | 138.84715 | 55.183198 | 81.643535 | 63.396848 | 11.114035 | 0.872915 | 138.180504 | 0.157308 | 0.101249 | 0.056059 | 138.026286 | 135.863714 | 138.826939 | 136.316917 | 661 |
2025-02-25T08:07:00 | 137.43000000 | 137.43 | 136.87 | 137.03 | 19618.83100000 | 136.906 | 136.3312 | 138.84825 | 51.885093 | 79.545989 | 75.714647 | 10.549524 | 0.850564 | 138.178172 | 0.152219 | 0.111443 | 0.040776 | 137.91342 | 135.89858 | 138.922316 | 136.412293 | 661 |
2025-02-25T08:08:00 | 137.03000000 | 138.3 | 137.03 | 138.08 | 11654.06600000 | 136.9355 | 136.36 | 138.8532 | 58.991371 | 79.363525 | 80.18435 | 11.230204 | 0.880524 | 138.175841 | 0.230258 | 0.135206 | 0.095052 | 138.039519 | 135.831481 | 139.020648 | 136.510625 | 661 |
2025-02-25T08:09:00 | 138.08000000 | 138.51 | 137.89 | 138.09 | 20726.15000000 | 136.9955 | 136.384 | 138.85455 | 59.053397 | 80.465717 | 79.791744 | 12.109673 | 0.861915 | 138.17351 | 0.289574 | 0.166079 | 0.123494 | 138.208191 | 135.782809 | 139.120241 | 136.610218 | 661 |
2025-02-25T08:10:00 | 138.09000000 | 138.37 | 137.78 | 137.96 | 25246.75600000 | 137.0685 | 136.4008 | 138.85345 | 57.828856 | 86.026581 | 81.951941 | 12.715731 | 0.842492 | 138.171178 | 0.322376 | 0.197339 | 0.125037 | 138.327965 | 135.809035 | 139.219368 | 136.709345 | 661 |
2025-02-25T08:11:00 | 137.96000000 | 138.41 | 137.68 | 138.39 | 8245.09900000 | 137.155 | 136.4318 | 138.8532 | 60.729563 | 87.384259 | 84.625519 | 13.081841 | 0.834457 | 138.168847 | 0.378703 | 0.233612 | 0.145092 | 138.523291 | 135.786709 | 139.316344 | 136.806321 | 661 |
2025-02-25T08:12:00 | 138.38000000 | 138.71 | 137.91 | 138.57 | 7317.89500000 | 137.2005 | 136.4706 | 138.85235 | 61.910647 | 90.730219 | 88.04702 | 13.824924 | 0.831996 | 138.166516 | 0.432878 | 0.273465 | 0.159413 | 138.688243 | 135.712757 | 139.409591 | 136.899569 | 661 |
2025-02-25T08:13:00 | 138.57000000 | 138.58 | 138.15 | 138.24 | 14296.93100000 | 137.2335 | 136.5074 | 138.8501 | 58.440446 | 92.00938 | 90.041286 | 14.514929 | 0.803282 | 138.164184 | 0.444065 | 0.307585 | 0.13648 | 138.781509 | 135.685491 | 139.497704 | 136.987681 | 661 |
2025-02-25T08:14:00 | 138.23000000 | 138.64 | 138 | 138.56 | 5078.44600000 | 137.303 | 136.5792 | 138.85055 | 60.738583 | 91.532597 | 91.424065 | 14.817759 | 0.791619 | 138.161853 | 0.473296 | 0.340727 | 0.132569 | 138.954703 | 135.651297 | 139.579496 | 137.069473 | 661 |
2025-02-25T08:15:00 | 138.56000000 | 138.84 | 138.25 | 138.83 | 5172.55900000 | 137.4 | 136.6626 | 138.8514 | 62.616941 | 92.929124 | 92.157034 | 15.40153 | 0.777218 | 138.159522 | 0.512342 | 0.37505 | 0.137292 | 139.167122 | 135.632878 | 139.654041 | 137.144019 | 661 |
2025-02-25T08:16:00 | 138.83000000 | 139.37 | 138.71 | 139.12 | 28917.99400000 | 137.5145 | 136.7818 | 138.85135 | 64.577203 | 95.482776 | 93.314832 | 16.656063 | 0.768845 | 138.15719 | 0.560229 | 0.412086 | 0.148144 | 139.41107 | 135.61793 | 139.7207 | 137.210677 | 661 |
2025-02-25T08:17:00 | 139.12000000 | 139.16 | 138.66 | 139.13 | 11034.58100000 | 137.63 | 136.8702 | 138.854 | 64.646047 | 94.618073 | 94.343324 | 17.697632 | 0.749642 | 138.154859 | 0.592161 | 0.448101 | 0.14406 | 139.622265 | 135.637735 | 139.779126 | 137.269104 | 661 |
2025-02-25T08:18:00 | 139.13000000 | 139.14 | 138.51 | 139.13 | 10552.42100000 | 137.767 | 136.938 | 138.85785 | 64.646047 | 91.574641 | 93.89183 | 18.28729 | 0.741096 | 138.152528 | 0.610431 | 0.480567 | 0.129864 | 139.77611 | 135.75789 | 139.829265 | 137.319242 | 661 |
2025-02-25T08:19:00 | 139.14000000 | 139.64 | 139.14 | 139.59 | 8944.67100000 | 137.934 | 137.0306 | 138.8659 | 67.9673 | 93.505885 | 93.232866 | 19.502871 | 0.724589 | 138.150196 | 0.654483 | 0.51535 | 0.139133 | 139.966087 | 135.901913 | 139.871327 | 137.361305 | 661 |
2025-02-25T08:20:00 | 139.59000000 | 139.63 | 139.24 | 139.45 | 7679.34000000 | 138.1035 | 137.1004 | 138.87465 | 65.937055 | 93.949858 | 93.010128 | 20.631625 | 0.70069 | 138.147865 | 0.670371 | 0.546354 | 0.124016 | 140.045594 | 136.161406 | 139.905758 | 137.395736 | 661 |
2025-02-25T08:21:00 | 139.45000000 | 139.45 | 138.8 | 138.96 | 8187.91500000 | 138.211 | 137.1584 | 138.8824 | 59.264451 | 88.427367 | 91.961036 | 20.576173 | 0.697069 | 138.145534 | 0.63609 | 0.564301 | 0.071789 | 140.09185 | 136.33015 | 139.933189 | 137.423167 | 661 |
2025-02-25T08:22:00 | 138.97000000 | 139.1 | 138.65 | 138.72 | 3730.63000000 | 138.3395 | 137.2312 | 138.8901 | 56.261312 | 73.382793 | 85.253339 | 20.180225 | 0.679421 | 138.143203 | 0.582838 | 0.568009 | 0.014829 | 139.974682 | 136.704318 | 139.954382 | 137.444359 | 661 |
2025-02-25T08:23:00 | 138.72000000 | 138.81 | 138.42 | 138.49 | 14119.86100000 | 138.4415 | 137.3208 | 138.89235 | 53.465205 | 56.111372 | 72.64051 | 19.30066 | 0.658748 | 138.140871 | 0.516127 | 0.557632 | -0.041506 | 139.828111 | 137.054889 | 139.970169 | 137.460147 | 661 |
2025-02-25T08:24:00 | 138.49000000 | 138.74 | 138.25 | 138.39 | 6622.43000000 | 138.497 | 137.413 | 138.89195 | 52.24935 | 43.537415 | 57.677193 | 18.119893 | 0.646695 | 138.13854 | 0.450001 | 0.536106 | -0.086105 | 139.778048 | 137.215952 | 139.981398 | 137.471375 | 661 |
2025-02-25T08:25:00 | 138.40000000 | 138.54 | 138.26 | 138.46 | 6852.17700000 | 138.5305 | 137.4854 | 138.88805 | 53.054154 | 36.447643 | 45.365476 | 17.023468 | 0.620502 | 138.136209 | 0.398649 | 0.508615 | -0.109966 | 139.770217 | 137.290783 | 139.988872 | 137.478849 | 661 |
2025-02-25T08:26:00 | 138.46000000 | 138.51 | 138 | 138.15 | 6423.49000000 | 138.567 | 137.5336 | 138.88275 | 49.106843 | 25.720913 | 35.235324 | 16.177272 | 0.612609 | 138.133877 | 0.329144 | 0.47272 | -0.143577 | 139.713248 | 137.420752 | 139.99331 | 137.483287 | 661 |
2025-02-25T08:27:00 | 138.15000000 | 138.69 | 138.04 | 138.68 | 5250.22600000 | 138.6495 | 137.6096 | 138.8788 | 55.238595 | 27.467221 | 29.878592 | 15.061485 | 0.61528 | 138.131546 | 0.313216 | 0.44082 | -0.127604 | 139.553236 | 137.745764 | 139.995309 | 137.485287 | 661 |
2025-02-25T08:28:00 | 138.68000000 | 138.7 | 138.32 | 138.6 | 5331.65800000 | 138.6755 | 137.6632 | 138.8753 | 54.177527 | 29.065041 | 27.417725 | 14.048485 | 0.598474 | 138.129215 | 0.290786 | 0.410813 | -0.120027 | 139.541329 | 137.809671 | 139.995327 | 137.485304 | 661 |
2025-02-25T08:29:00 | 138.60000000 | 138.64 | 138.34 | 138.56 | 2589.59000000 | 138.699 | 137.6956 | 138.8744 | 53.622894 | 37.398374 | 31.310212 | 13.107843 | 0.577155 | 138.126883 | 0.266708 | 0.381992 | -0.115284 | 139.524564 | 137.873436 | 139.993674 | 137.483652 | 661 |
2025-02-25T08:30:00 | 138.56000000 | 138.78 | 138.22 | 138.73 | 4535.57300000 | 138.7375 | 137.7368 | 138.87485 | 55.698653 | 38.414634 | 34.95935 | 12.589329 | 0.575929 | 138.124552 | 0.258365 | 0.357267 | -0.098901 | 139.490225 | 137.984775 | 139.990524 | 137.480501 | 661 |
2025-02-25T08:31:00 | 138.73000000 | 139.13 | 138.36 | 139.05 | 7173.04000000 | 138.7705 | 137.7928 | 138.8739 | 59.383826 | 47.560976 | 41.124661 | 12.907607 | 0.589792 | 138.122221 | 0.274412 | 0.340696 | -0.066284 | 139.517239 | 138.023761 | 139.985928 | 137.475905 | 661 |
2025-02-25T08:32:00 | 139.04000000 | 139.16 | 138.84 | 139.16 | 5963.61800000 | 138.8 | 137.854 | 138.8712 | 60.597202 | 59.756098 | 48.577236 | 13.267489 | 0.570521 | 138.119889 | 0.292631 | 0.331083 | -0.038451 | 139.559236 | 138.040764 | 139.979842 | 137.46982 | 661 |
2025-02-25T08:33:00 | 139.14000000 | 139.15 | 138.54 | 138.98 | 4572.61900000 | 138.837 | 137.8898 | 138.8679 | 57.566583 | 64.959599 | 57.425557 | 12.719668 | 0.574055 | 138.117558 | 0.289212 | 0.322709 | -0.033496 | 139.554443 | 138.119557 | 139.972158 | 137.462135 | 661 |
2025-02-25T08:34:00 | 138.98000000 | 139.04 | 138.5 | 138.66 | 2951.28800000 | 138.842 | 137.9154 | 138.8621 | 52.536215 | 58.790549 | 61.168749 | 12.099269 | 0.571623 | 138.115227 | 0.25771 | 0.309709 | -0.051999 | 139.553016 | 138.130984 | 139.962728 | 137.452706 | 661 |
2025-02-25T08:35:00 | 138.66000000 | 139.1 | 138.62 | 139.01 | 4517.68300000 | 138.851 | 137.9368 | 138.8556 | 56.96564 | 64.236302 | 62.66215 | 11.683344 | 0.565078 | 138.112895 | 0.258013 | 0.29937 | -0.041357 | 139.565728 | 138.136272 | 139.951398 | 137.441376 | 661 |
2025-02-25T08:36:00 | 139.02000000 | 139.05 | 138.68 | 138.78 | 5498.20900000 | 138.834 | 137.969 | 138.84575 | 53.436511 | 66.609195 | 63.212016 | 11.297128 | 0.551144 | 138.110564 | 0.236962 | 0.286888 | -0.049926 | 139.538426 | 138.129574 | 139.938022 | 137.427999 | 661 |
2025-02-25T08:37:00 | 138.79000000 | 138.97 | 138.56 | 138.89 | 2630.68100000 | 138.822 | 137.9906 | 138.8393 | 54.876332 | 77.011494 | 69.285664 | 10.548241 | 0.541062 | 138.108233 | 0.226544 | 0.274819 | -0.048276 | 139.513913 | 138.130087 | 139.922479 | 137.412456 | 661 |
2025-02-25T08:38:00 | 138.89000000 | 139.08 | 138.78 | 139 | 4438.27000000 | 138.8155 | 138.0208 | 138.83355 | 56.330537 | 76.724138 | 73.448276 | 10.195036 | 0.523843 | 138.105901 | 0.224574 | 0.26477 | -0.040196 | 139.498097 | 138.132903 | 139.904683 | 137.394661 | 661 |
2025-02-25T08:39:00 | 139.01000000 | 139.01 | 138.54 | 138.72 | 4094.58800000 | 138.772 | 138.0574 | 138.82595 | 51.758082 | 75 | 76.245211 | 9.835368 | 0.519998 | 138.10357 | 0.198136 | 0.251443 | -0.053307 | 139.355287 | 138.188713 | 139.884583 | 137.374561 | 661 |
2025-02-25T08:40:00 | 138.73000000 | 138.76 | 138.33 | 138.42 | 4805.49800000 | 138.7205 | 138.0958 | 138.81475 | 47.325577 | 60.734811 | 70.81965 | 10.094983 | 0.513569 | 138.101239 | 0.151233 | 0.231401 | -0.080169 | 139.232808 | 138.208192 | 139.86216 | 137.352138 | 661 |
2025-02-25T08:41:00 | 138.42000000 | 138.49 | 138.22 | 138.35 | 4551.06300000 | 138.69 | 138.1296 | 138.8042 | 46.328607 | 36.609108 | 57.447973 | 10.627171 | 0.496171 | 138.098908 | 0.107178 | 0.206557 | -0.099379 | 139.214137 | 138.165863 | 139.837426 | 137.327404 | 661 |
2025-02-25T08:42:00 | 138.36000000 | 138.42 | 138.2 | 138.24 | 4851.18300000 | 138.666 | 138.1412 | 138.79455 | 44.733825 | 17.308342 | 38.21742 | 11.175166 | 0.476445 | 138.096576 | 0.062665 | 0.177778 | -0.115113 | 139.225228 | 138.106772 | 139.810416 | 137.300394 | 661 |
2025-02-25T08:43:00 | 138.23000000 | 138.35 | 138.19 | 138.33 | 4709.07900000 | 138.658 | 138.1562 | 138.7843 | 46.360757 | 10.809815 | 21.575755 | 11.712594 | 0.453842 | 138.094245 | 0.034256 | 0.149074 | -0.114818 | 139.231467 | 138.084533 | 139.781189 | 137.271167 | 661 |
2025-02-25T08:44:00 | 138.33000000 | 138.6 | 138.33 | 138.54 | 3136.84300000 | 138.6655 | 138.1836 | 138.77385 | 50.055299 | 18.227377 | 15.448511 | 11.224104 | 0.44071 | 138.091914 | 0.02836 | 0.124931 | -0.096571 | 139.22858 | 138.10242 | 139.749825 | 137.239802 | 661 |
2025-02-25T08:45:00 | 138.55000000 | 138.76 | 138.35 | 138.75 | 2405.28400000 | 138.68 | 138.2208 | 138.76505 | 53.504169 | 36.082474 | 21.706555 | 10.630929 | 0.438516 | 138.089582 | 0.040169 | 0.107979 | -0.067809 | 139.236058 | 138.123942 | 139.716428 | 137.206405 | 661 |
2025-02-25T08:46:00 | 138.75000000 | 138.94 | 138.56 | 138.84 | 2615.30300000 | 138.7145 | 138.261 | 138.7575 | 54.940266 | 53.840922 | 36.050258 | 10.652869 | 0.434337 | 138.087251 | 0.056144 | 0.097612 | -0.041468 | 139.217868 | 138.211132 | 139.68113 | 137.171108 | 661 |
End of preview. Expand
in Dataset Viewer.
SOL Price Dataset with Technical Indicators
Welcome to the SOL / USDT Price Dataset with Technical Indicators, hosted by the WinkingFace Team. This dataset is designed to provide comprehensive historical data on Solana 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 Solana at the given timestamp.
- high: The highest price of Solana during the period.
- low: The lowest price of Solana during the period.
- close: The closing price of Solana at the given timestamp.
- volume: The trading volume of Solana 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 Solana price movements.
- Researching the effectiveness of various technical indicators.
- Training AI models for predictive analytics in cryptocurrency markets.
- Building machine learning models to forecast Solana 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
- 0