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
| 1,068,595,200
| 15.496845
| 16.167498
| 15.407026
| 16.089655
| 3,873,718
|
A
| 1,068,681,600
| 16.13755
| 16.233359
| 15.808214
| 15.868093
| 3,241,822
|
A
| 1,068,768,000
| 15.86809
| 16.407008
| 15.86809
| 15.933958
| 4,589,774
|
A
| 1,069,027,200
| 15.933964
| 16.167495
| 15.32918
| 16.017796
| 6,865,718
|
A
| 1,069,113,600
| 17.305209
| 17.574669
| 16.574678
| 16.628571
| 11,798,141
|
A
| 1,069,200,000
| 16.544735
| 16.712398
| 16.407012
| 16.586651
| 3,588,526
|
A
| 1,069,286,400
| 16.436947
| 16.754308
| 16.305212
| 16.311201
| 2,583,504
|
A
| 1,069,372,800
| 16.311206
| 16.341145
| 16.023782
| 16.281265
| 3,320,110
|
A
| 1,069,632,000
| 16.311205
| 16.67647
| 16.281265
| 16.586651
| 3,855,404
|
A
| 1,069,718,400
| 16.586649
| 16.7603
| 16.46689
| 16.634552
| 2,946,704
|
A
| 1,069,804,800
| 16.652526
| 16.886058
| 16.646539
| 16.784262
| 2,086,235
|
A
| 1,069,977,600
| 16.70641
| 16.957904
| 16.70641
| 16.93395
| 1,332,574
|
A
| 1,070,236,800
| 17.029759
| 17.029759
| 16.826169
| 16.93395
| 3,194,710
|
A
| 1,070,323,200
| 16.933949
| 16.999818
| 16.598623
| 16.646528
| 3,279,708
|
A
| 1,070,409,600
| 16.646526
| 16.981851
| 16.646526
| 16.945923
| 5,003,023
|
A
| 1,070,496,000
| 16.915985
| 17.005804
| 16.640539
| 16.760298
| 4,743,134
|
A
| 1,070,582,400
| 16.556714
| 16.933954
| 16.035761
| 16.119593
| 3,072,944
|
A
| 1,070,841,600
| 16.125586
| 16.490852
| 16.017802
| 16.442947
| 2,987,666
|
A
| 1,070,928,000
| 16.592635
| 16.700418
| 16.053719
| 16.083658
| 3,697,990
|
A
| 1,071,014,400
| 16.023783
| 16.227374
| 15.742349
| 15.886061
| 4,613,120
|
A
| 1,071,100,800
| 15.945941
| 16.413002
| 15.945941
| 16.341146
| 2,696,602
|
A
| 1,071,187,200
| 16.377076
| 16.418992
| 16.215402
| 16.317198
| 2,314,808
|
A
| 1,071,446,400
| 16.430967
| 16.610605
| 16.167497
| 16.233364
| 3,442,575
|
A
| 1,071,532,800
| 16.137554
| 16.532759
| 16.065698
| 16.44294
| 2,578,611
|
A
| 1,071,619,200
| 16.472877
| 16.478865
| 16.023779
| 16.275274
| 2,362,480
|
A
| 1,071,705,600
| 16.167496
| 16.826172
| 16.167496
| 16.658508
| 3,739,370
|
A
| 1,071,792,000
| 16.898026
| 16.91599
| 16.670484
| 16.760303
| 5,827,144
|
A
| 1,072,051,200
| 16.76629
| 17.065689
| 16.670483
| 16.987844
| 2,859,469
|
A
| 1,072,137,600
| 16.886049
| 17.005807
| 16.832156
| 16.927963
| 2,761,330
|
A
| 1,072,224,000
| 16.850121
| 16.915988
| 16.742337
| 16.808205
| 742,058
|
A
| 1,072,396,800
| 16.75431
| 16.844129
| 16.718383
| 16.736347
| 661,114
|
A
| 1,072,656,000
| 16.754311
| 17.131554
| 16.706409
| 17.119577
| 2,033,671
|
A
| 1,072,742,400
| 17.129956
| 17.303956
| 17.099956
| 17.219955
| 1,762,039
|
A
| 1,072,828,800
| 17.155505
| 17.616578
| 17.095625
| 17.508795
| 3,234,273
|
A
| 1,073,001,600
| 17.514791
| 17.538742
| 17.233356
| 17.245333
| 2,839,478
|
A
| 1,073,260,800
| 17.664481
| 17.700407
| 17.49083
| 17.69442
| 5,234,531
|
A
| 1,073,347,200
| 17.729956
| 18.299955
| 17.681957
| 18.287954
| 4,921,100
|
A
| 1,073,433,600
| 18.263275
| 18.484829
| 18.143516
| 18.484829
| 4,231,606
|
A
| 1,073,520,000
| 18.496811
| 19.353088
| 18.460883
| 19.329138
| 7,320,487
|
A
| 1,073,606,400
| 19.221361
| 19.424953
| 19.101602
| 19.191422
| 4,026,659
|
A
| 1,073,865,600
| 19.191416
| 19.41297
| 18.921958
| 19.400995
| 3,736,854
|
A
| 1,073,952,000
| 19.430941
| 19.52076
| 19.185434
| 19.305193
| 5,497,635
|
A
| 1,074,038,400
| 19.349947
| 19.415945
| 19.193947
| 19.283947
| 4,808,421
|
A
| 1,074,124,800
| 19.311172
| 19.730329
| 19.16746
| 19.706377
| 6,278,977
|
A
| 1,074,211,200
| 19.712368
| 20.580621
| 19.610572
| 20.508766
| 5,920,390
|
A
| 1,074,556,800
| 20.508769
| 20.526733
| 20.095599
| 20.365059
| 5,185,601
|
A
| 1,074,643,200
| 20.41895
| 20.927926
| 20.233322
| 20.820143
| 6,111,217
|
A
| 1,074,729,600
| 20.820144
| 20.993795
| 20.347095
| 20.347095
| 5,006,797
|
A
| 1,074,816,000
| 20.353079
| 20.454875
| 19.903982
| 20.023741
| 3,013,249
|
A
| 1,075,075,200
| 19.820153
| 22.664434
| 19.76626
| 20.305178
| 4,920,261
|
A
| 1,075,161,600
| 22.365038
| 23.233294
| 21.556664
| 21.616543
| 30,615,082
|
A
| 1,075,248,000
| 21.754262
| 22.011745
| 21.52672
| 21.52672
| 7,704,378
|
A
| 1,075,334,400
| 21.592592
| 21.850075
| 20.987809
| 21.347086
| 5,479,601
|
A
| 1,075,420,800
| 21.335101
| 22.191379
| 21.167439
| 22.071621
| 7,774,418
|
A
| 1,075,680,000
| 22.125512
| 22.305151
| 21.682404
| 21.808151
| 4,275,224
|
A
| 1,075,766,400
| 21.586595
| 22.005752
| 21.556656
| 21.844078
| 5,228,240
|
A
| 1,075,852,800
| 21.736298
| 21.736298
| 21.101574
| 21.137503
| 3,855,544
|
A
| 1,075,939,200
| 21.125528
| 21.394986
| 21.053673
| 21.095589
| 3,129,563
|
A
| 1,076,025,600
| 21.071641
| 22.065641
| 21.04769
| 22.065641
| 4,833,026
|
A
| 1,076,284,800
| 22.133948
| 22.469947
| 22.091948
| 22.259947
| 4,809,400
|
A
| 1,076,371,200
| 22.095572
| 22.442874
| 22.035692
| 22.377007
| 2,709,604
|
A
| 1,076,457,600
| 22.335094
| 22.52072
| 22.095575
| 22.394974
| 3,919,153
|
A
| 1,076,544,000
| 22.245274
| 22.412938
| 22.005756
| 22.107552
| 2,975,643
|
A
| 1,076,630,400
| 22.143476
| 22.30515
| 21.975812
| 22.203356
| 2,794,602
|
A
| 1,076,976,000
| 22.203362
| 22.52671
| 22.071626
| 22.448868
| 4,165,760
|
A
| 1,077,062,400
| 21.55666
| 21.969828
| 21.14349
| 21.544683
| 12,329,102
|
A
| 1,077,148,800
| 21.796176
| 21.975815
| 21.556659
| 21.61055
| 5,293,527
|
A
| 1,077,235,200
| 21.653947
| 21.653947
| 20.969949
| 21.029949
| 4,866,298
|
A
| 1,077,494,400
| 20.909963
| 20.915952
| 19.981829
| 20.191408
| 5,168,126
|
A
| 1,077,580,800
| 20.059674
| 20.418951
| 19.880035
| 20.209372
| 6,072,213
|
A
| 1,077,667,200
| 19.939916
| 20.502785
| 19.939916
| 20.329134
| 3,626,831
|
A
| 1,077,753,600
| 20.329127
| 20.616549
| 20.197392
| 20.478825
| 2,824,799
|
A
| 1,077,840,000
| 20.478829
| 20.616553
| 20.221348
| 20.472841
| 4,298,011
|
A
| 1,078,099,200
| 20.4429
| 20.65248
| 20.311165
| 20.556671
| 3,855,964
|
A
| 1,078,185,600
| 20.556666
| 20.802173
| 20.442896
| 20.496788
| 2,838,779
|
A
| 1,078,272,000
| 20.53795
| 20.567949
| 20.249949
| 20.38195
| 2,549,672
|
A
| 1,078,358,400
| 20.405946
| 20.441945
| 20.255946
| 20.369946
| 2,212,615
|
A
| 1,078,444,800
| 20.209367
| 20.957862
| 20.179428
| 20.844091
| 3,723,713
|
A
| 1,078,704,000
| 20.838102
| 20.880018
| 20.131523
| 20.131523
| 3,055,469
|
A
| 1,078,790,400
| 20.574635
| 20.574635
| 19.610572
| 19.658476
| 5,951,566
|
A
| 1,078,876,800
| 19.760265
| 19.868048
| 18.897999
| 18.897999
| 7,794,549
|
A
| 1,078,963,200
| 18.802193
| 19.155485
| 18.083639
| 18.083639
| 8,635,027
|
A
| 1,079,049,600
| 18.083648
| 19.107589
| 18.083648
| 18.951902
| 6,545,296
|
A
| 1,079,308,800
| 18.927941
| 19.053689
| 17.568674
| 18.125555
| 4,585,160
|
A
| 1,079,395,200
| 18.113579
| 18.251301
| 17.796217
| 18.077652
| 4,920,820
|
A
| 1,079,481,600
| 18.218238
| 19.210318
| 18.212225
| 19.017916
| 5,753,329
|
A
| 1,079,568,000
| 18.682441
| 18.736332
| 18.24532
| 18.323164
| 4,859,308
|
A
| 1,079,654,400
| 18.502798
| 18.652498
| 18.221364
| 18.293221
| 4,410,690
|
A
| 1,079,913,600
| 18.173465
| 18.33514
| 17.856104
| 18.059694
| 4,468,987
|
A
| 1,080,000,000
| 18.08364
| 18.14352
| 17.251313
| 17.305204
| 6,607,927
|
A
| 1,080,086,400
| 17.363951
| 17.855951
| 17.279953
| 17.561953
| 5,443,393
|
A
| 1,080,172,800
| 17.784248
| 18.538732
| 17.664489
| 18.383045
| 4,737,403
|
A
| 1,080,259,200
| 18.269268
| 18.664474
| 18.197413
| 18.436932
| 3,302,775
|
A
| 1,080,518,400
| 18.562674
| 18.915963
| 18.562674
| 18.724348
| 3,513,593
|
A
| 1,080,604,800
| 18.742324
| 18.909986
| 18.562685
| 18.838131
| 3,018,701
|
A
| 1,080,691,200
| 18.862082
| 19.137529
| 18.802202
| 18.939926
| 3,512,615
|
A
| 1,080,777,600
| 18.939924
| 19.161478
| 18.868069
| 18.945911
| 3,145,220
|
A
| 1,080,864,000
| 19.19142
| 19.400999
| 18.993817
| 19.353094
| 4,838,478
|
A
| 1,081,123,200
| 19.299196
| 19.514763
| 19.137522
| 19.424944
| 3,123,551
|
A
| 1,081,209,600
| 19.221354
| 19.580633
| 19.077644
| 19.532728
| 2,963,061
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.