symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 942,883,200
| 27.245216
| 29.9398
| 23.951839
| 26.347023
| 62,546,380
|
A
| 942,969,600
| 25.710805
| 25.748231
| 23.839568
| 24.176392
| 15,234,146
|
A
| 943,228,800
| 24.737762
| 26.347027
| 23.989267
| 26.347027
| 6,577,870
|
A
| 943,315,200
| 25.448834
| 26.12248
| 23.951843
| 23.951843
| 5,975,611
|
A
| 943,401,600
| 24.026697
| 25.112015
| 23.951846
| 24.588068
| 4,843,231
|
A
| 943,574,400
| 24.475794
| 24.850042
| 24.400945
| 24.662918
| 1,729,466
|
A
| 943,833,600
| 24.651744
| 25.516058
| 24.388691
| 25.328163
| 4,074,751
|
A
| 943,920,000
| 25.253012
| 25.816695
| 24.614172
| 25.365749
| 4,310,034
|
A
| 944,006,400
| 25.312438
| 26.062436
| 25.124938
| 25.762436
| 2,957,329
|
A
| 944,092,800
| 26.305216
| 27.056796
| 25.967006
| 26.530689
| 3,069,868
|
A
| 944,179,200
| 26.96243
| 27.412429
| 26.587431
| 26.69993
| 3,041,629
|
A
| 944,438,400
| 27.149927
| 27.862423
| 27.112425
| 27.449926
| 2,250,780
|
A
| 944,524,800
| 27.394924
| 27.544622
| 26.534154
| 27.095526
| 2,215,970
|
A
| 944,611,200
| 27.095522
| 27.320069
| 26.833549
| 27.058096
| 1,887,859
|
A
| 944,697,600
| 27.095527
| 27.5072
| 27.095527
| 27.432348
| 2,029,057
|
A
| 944,784,000
| 27.357491
| 27.507192
| 26.79612
| 26.79612
| 1,664,738
|
A
| 945,043,200
| 27.245224
| 27.694324
| 26.571579
| 27.245224
| 4,020,508
|
A
| 945,129,600
| 27.224926
| 27.224926
| 25.237432
| 25.799931
| 2,328,928
|
A
| 945,216,000
| 25.149435
| 25.33656
| 24.550641
| 24.962313
| 2,917,766
|
A
| 945,302,400
| 25.149442
| 28.293123
| 25.149442
| 28.293123
| 2,583,923
|
A
| 945,388,800
| 27.769169
| 28.218266
| 27.207798
| 27.507196
| 3,708,055
|
A
| 945,648,000
| 27.694322
| 28.105992
| 27.61947
| 28.068569
| 1,196,828
|
A
| 945,734,400
| 27.956299
| 27.956299
| 27.544625
| 27.918873
| 2,259,448
|
A
| 945,820,800
| 27.918863
| 28.480234
| 27.731739
| 28.480234
| 1,905,754
|
A
| 945,907,200
| 28.442809
| 29.939799
| 28.405383
| 29.790098
| 2,159,491
|
A
| 946,252,800
| 29.902375
| 31.848461
| 29.677825
| 31.623915
| 2,029,616
|
A
| 946,339,200
| 32.618464
| 36.977615
| 32.43057
| 36.977615
| 3,560,007
|
A
| 946,425,600
| 37.724159
| 47.342323
| 37.686736
| 43.113327
| 10,518,552
|
A
| 946,512,000
| 45.508496
| 47.903679
| 44.460602
| 47.454582
| 6,671,116
|
A
| 946,598,400
| 47.6043
| 47.866272
| 45.658209
| 46.29443
| 1,931,197
|
A
| 946,857,600
| 47.155199
| 47.267474
| 40.343893
| 43.113327
| 4,674,353
|
A
| 946,944,000
| 40.792988
| 41.242088
| 38.772052
| 39.819946
| 4,765,083
|
A
| 947,030,400
| 39.670241
| 39.819942
| 36.114892
| 37.349907
| 5,758,642
|
A
| 947,116,800
| 36.900798
| 37.125348
| 34.805011
| 35.927753
| 2,534,434
|
A
| 947,203,200
| 35.366393
| 39.483117
| 35.32897
| 38.921745
| 2,819,626
|
A
| 947,462,400
| 41.316933
| 41.69118
| 40.456163
| 41.279507
| 2,148,446
|
A
| 947,548,800
| 41.279488
| 41.279488
| 39.782498
| 40.718117
| 1,855,985
|
A
| 947,635,200
| 40.718139
| 40.718139
| 38.360378
| 39.894794
| 1,429,874
|
A
| 947,721,600
| 40.942696
| 41.803466
| 39.520554
| 40.493599
| 1,134,337
|
A
| 947,808,000
| 40.119348
| 41.541486
| 40.119348
| 40.942692
| 1,316,916
|
A
| 948,153,600
| 41.092375
| 43.637259
| 40.792977
| 42.813915
| 2,101,753
|
A
| 948,240,000
| 43.113321
| 43.113321
| 41.803454
| 41.915726
| 2,624,885
|
A
| 948,326,400
| 42.364823
| 42.439675
| 40.418736
| 40.792984
| 2,007,947
|
A
| 948,412,800
| 41.391775
| 41.541472
| 39.78251
| 41.167225
| 1,918,336
|
A
| 948,672,000
| 41.017532
| 43.001045
| 40.718134
| 41.017532
| 2,095,882
|
A
| 948,758,400
| 41.167238
| 41.691186
| 39.782522
| 40.531017
| 1,153,769
|
A
| 948,844,800
| 40.680708
| 41.466626
| 40.643282
| 40.905254
| 1,022,357
|
A
| 948,931,200
| 41.84088
| 42.215128
| 40.269041
| 40.98011
| 868,577
|
A
| 949,017,600
| 41.616328
| 41.616328
| 40.38131
| 40.755558
| 1,609,238
|
A
| 949,276,800
| 40.456176
| 40.493602
| 38.772061
| 39.632832
| 1,040,392
|
A
| 949,363,200
| 39.670243
| 43.113324
| 39.670243
| 42.514526
| 1,404,291
|
A
| 949,449,600
| 43.038462
| 45.807896
| 42.851338
| 45.807896
| 1,945,177
|
A
| 949,536,000
| 45.021988
| 46.556404
| 44.198643
| 46.556404
| 1,779,514
|
A
| 949,622,400
| 46.556403
| 46.556403
| 44.909712
| 45.658207
| 1,145,661
|
A
| 949,881,600
| 46.518978
| 47.903693
| 45.658207
| 47.604298
| 1,274,277
|
A
| 949,968,000
| 48.352776
| 49.213546
| 46.855786
| 47.304886
| 1,169,707
|
A
| 950,054,400
| 46.481549
| 47.117773
| 45.321384
| 45.358807
| 1,182,848
|
A
| 950,140,800
| 46.107297
| 47.192613
| 45.096826
| 45.92017
| 1,066,814
|
A
| 950,227,200
| 45.807901
| 45.995024
| 44.79743
| 45.134254
| 751,705
|
A
| 950,486,400
| 45.059401
| 46.069868
| 44.797425
| 45.77047
| 837,682
|
A
| 950,572,800
| 45.845324
| 49.700074
| 45.845324
| 49.026428
| 2,017,594
|
A
| 950,659,200
| 47.903678
| 49.026421
| 47.529431
| 48.502476
| 1,801,742
|
A
| 950,745,600
| 48.502476
| 58.08321
| 46.481537
| 58.08321
| 944,908
|
A
| 950,832,000
| 52.993464
| 57.409587
| 52.731491
| 56.137146
| 4,060,072
|
A
| 951,177,600
| 57.484419
| 58.307766
| 53.891648
| 54.789841
| 2,227,993
|
A
| 951,264,000
| 54.97487
| 60.299861
| 54.97487
| 59.399864
| 1,690,042
|
A
| 951,350,400
| 60.702952
| 69.123522
| 60.179006
| 63.921482
| 2,956,351
|
A
| 951,436,800
| 61.900573
| 68.225358
| 61.82572
| 64.74485
| 2,048,210
|
A
| 951,696,000
| 64.744838
| 65.381062
| 58.831728
| 60.478416
| 1,675,363
|
A
| 951,782,400
| 60.740376
| 63.996332
| 60.665523
| 62.19994
| 958,049
|
A
| 951,868,800
| 62.574211
| 66.915486
| 62.424514
| 65.343643
| 1,037,875
|
A
| 951,955,200
| 65.830136
| 65.867556
| 61.376592
| 63.05135
| 1,188,300
|
A
| 952,041,600
| 62.836141
| 66.915437
| 62.836141
| 64.669952
| 1,215,841
|
A
| 952,300,800
| 67.663958
| 97.004966
| 67.364556
| 95.20858
| 5,693,495
|
A
| 952,387,200
| 93.412198
| 96.406179
| 78.442294
| 85.029053
| 7,710,809
|
A
| 952,473,600
| 87.424243
| 91.017021
| 83.831464
| 91.017021
| 3,953,963
|
A
| 952,560,000
| 88.023028
| 92.214604
| 86.825434
| 91.615807
| 2,514,583
|
A
| 952,646,400
| 91.615804
| 92.738546
| 83.83145
| 85.029045
| 2,479,353
|
A
| 952,905,600
| 77.880911
| 83.195229
| 77.544089
| 78.59198
| 2,626,702
|
A
| 952,992,000
| 79.639894
| 81.43628
| 71.181896
| 72.678886
| 3,522,960
|
A
| 953,078,400
| 76.874795
| 76.874795
| 67.94982
| 68.54982
| 3,046,242
|
A
| 953,164,800
| 69.460353
| 73.651928
| 67.065169
| 70.695374
| 2,769,578
|
A
| 953,251,200
| 71.443843
| 76.047085
| 70.732768
| 72.52916
| 1,563,803
|
A
| 953,510,400
| 72.117504
| 72.753727
| 67.663959
| 68.113052
| 1,420,648
|
A
| 953,596,800
| 66.316676
| 68.861557
| 63.322695
| 68.861557
| 2,528,283
|
A
| 953,683,200
| 68.00076
| 72.416877
| 65.306175
| 71.518684
| 1,967,965
|
A
| 953,769,600
| 71.406449
| 74.101029
| 70.059157
| 71.668419
| 1,951,888
|
A
| 953,856,000
| 71.10702
| 72.454312
| 69.610029
| 71.855515
| 1,230,520
|
A
| 954,115,200
| 70.770233
| 71.556155
| 67.776252
| 68.412476
| 846,769
|
A
| 954,201,600
| 68.262762
| 73.015703
| 67.96336
| 71.331589
| 1,392,548
|
A
| 954,288,000
| 71.256754
| 72.454343
| 65.867583
| 67.065178
| 1,250,371
|
A
| 954,374,400
| 64.782266
| 67.364573
| 59.355674
| 62.873608
| 2,034,230
|
A
| 954,460,800
| 63.472388
| 63.472388
| 53.891654
| 62.274799
| 3,732,940
|
A
| 954,720,000
| 61.676023
| 61.825721
| 54.939564
| 58.682041
| 2,030,875
|
A
| 954,806,400
| 58.68202
| 61.301753
| 49.101283
| 55.987434
| 3,519,884
|
A
| 954,892,800
| 55.538319
| 59.804738
| 53.966477
| 58.045773
| 2,109,163
|
A
| 954,979,200
| 58.906581
| 62.873608
| 58.12066
| 62.873608
| 1,375,073
|
A
| 955,065,600
| 64.370564
| 74.849494
| 64.108594
| 73.053108
| 2,975,224
|
A
| 955,324,800
| 73.053124
| 73.053124
| 63.098137
| 64.146034
| 2,956,071
|
A
| 955,411,200
| 60.47841
| 62.798748
| 59.617643
| 60.44099
| 1,896,107
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.