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
| 1,747,848,600
| 110.184998
| 110.699997
| 109.339996
| 109.559998
| 360,461
|
A
| 1,747,852,200
| 109.529999
| 109.900002
| 109.019997
| 109.040001
| 339,965
|
A
| 1,747,855,800
| 109.029999
| 109.190002
| 108.699997
| 108.889999
| 528,296
|
A
| 1,747,920,600
| 108.360001
| 109.720001
| 107.964996
| 109.169998
| 261,867
|
A
| 1,747,924,200
| 109.129997
| 109.360001
| 108.849998
| 108.879997
| 147,736
|
A
| 1,747,927,800
| 108.849998
| 109.599998
| 108.809998
| 109.489998
| 206,162
|
A
| 1,747,931,400
| 109.510002
| 109.660004
| 108.860001
| 109.566002
| 96,252
|
A
| 1,747,935,000
| 109.559998
| 110.150002
| 109.559998
| 109.910004
| 210,558
|
A
| 1,747,938,600
| 109.900002
| 110.050003
| 109.599998
| 110.050003
| 167,241
|
A
| 1,747,942,200
| 110.07
| 110.190002
| 109.660004
| 109.68
| 362,174
|
A
| 1,748,007,000
| 107.779999
| 109.059998
| 107.07
| 107.139999
| 245,508
|
A
| 1,748,010,600
| 107.139999
| 107.75
| 107.139999
| 107.699997
| 145,387
|
A
| 1,748,014,200
| 107.730003
| 108.098396
| 107.449997
| 107.705002
| 147,144
|
A
| 1,748,017,800
| 107.720001
| 108.1978
| 107.440002
| 108.059998
| 104,337
|
A
| 1,748,021,400
| 108.050003
| 108.599998
| 107.989998
| 108.489998
| 158,405
|
A
| 1,748,025,000
| 108.540001
| 108.690002
| 108.300003
| 108.360001
| 198,951
|
A
| 1,748,028,600
| 108.370003
| 108.739998
| 108.330002
| 108.540001
| 337,464
|
A
| 1,748,352,600
| 110.75
| 111.449997
| 109.964996
| 111.080002
| 307,509
|
A
| 1,748,356,200
| 111.099998
| 111.400002
| 111.019997
| 111.324997
| 161,747
|
A
| 1,748,359,800
| 111.339996
| 111.540001
| 111.080002
| 111.129997
| 142,491
|
A
| 1,748,363,400
| 111.150002
| 111.639999
| 111.099998
| 111.260002
| 160,838
|
A
| 1,748,367,000
| 111.275002
| 111.769997
| 111.260002
| 111.57
| 193,142
|
A
| 1,748,370,600
| 111.57
| 111.660004
| 110.989998
| 111.010002
| 232,098
|
A
| 1,748,374,200
| 111.019997
| 111.330002
| 110.919998
| 111.330002
| 510,108
|
A
| 1,748,439,000
| 110.830002
| 111.540001
| 110.139999
| 111.330002
| 254,211
|
A
| 1,748,442,600
| 111.300003
| 111.309998
| 110.660004
| 110.815002
| 312,909
|
A
| 1,748,446,200
| 110.839996
| 111.129997
| 110.780098
| 111
| 150,112
|
A
| 1,748,449,800
| 111
| 111.580002
| 110.949997
| 111.355003
| 177,365
|
A
| 1,748,453,400
| 111.385002
| 111.519997
| 111.25
| 111.330002
| 156,512
|
A
| 1,748,457,000
| 111.345001
| 111.519997
| 110.879997
| 111.260002
| 309,210
|
A
| 1,748,460,600
| 111.269997
| 111.440002
| 110.870003
| 110.879997
| 716,542
|
A
| 1,748,525,400
| 116.945
| 116.989998
| 114.209999
| 115.529999
| 1,085,631
|
A
| 1,748,529,000
| 115.525002
| 115.565002
| 114.360001
| 114.934998
| 448,025
|
A
| 1,748,532,600
| 114.959999
| 114.989998
| 113.360001
| 113.879997
| 364,167
|
A
| 1,748,536,200
| 113.889999
| 114.629997
| 113.860001
| 114.360001
| 285,352
|
A
| 1,748,539,800
| 114.355003
| 114.440002
| 113.360001
| 113.68
| 290,073
|
A
| 1,748,543,400
| 113.68
| 114
| 113.480003
| 113.589996
| 344,396
|
A
| 1,748,547,000
| 113.610001
| 113.690002
| 113
| 113.300003
| 651,154
|
A
| 1,748,611,800
| 112.029999
| 112.910004
| 110.788002
| 112.889999
| 269,501
|
A
| 1,748,615,400
| 112.870003
| 112.904999
| 112.269997
| 112.709999
| 181,039
|
A
| 1,748,619,000
| 112.709999
| 112.824997
| 112
| 112.029999
| 132,557
|
A
| 1,748,622,600
| 111.959999
| 112.050003
| 111.504402
| 111.839996
| 228,073
|
A
| 1,748,626,200
| 111.849998
| 112.040001
| 111.375
| 111.410004
| 340,389
|
A
| 1,748,629,800
| 111.404999
| 112
| 111.269997
| 111.974998
| 272,078
|
A
| 1,748,633,400
| 111.959999
| 111.980003
| 111.199997
| 111.839996
| 874,493
|
A
| 1,748,871,000
| 111.139999
| 111.279999
| 110.029999
| 111.169998
| 470,442
|
A
| 1,748,874,600
| 111.135002
| 111.410004
| 110.849998
| 111.099998
| 126,539
|
A
| 1,748,878,200
| 111.050003
| 111.32
| 110.739998
| 110.860001
| 134,833
|
A
| 1,748,881,800
| 110.879997
| 111.099998
| 110.660004
| 110.815002
| 99,409
|
A
| 1,748,885,400
| 110.839996
| 111.18
| 110.800003
| 111.095001
| 124,558
|
A
| 1,748,889,000
| 111.139999
| 111.25
| 110.970001
| 111.184998
| 141,549
|
A
| 1,748,892,600
| 111.199997
| 111.199997
| 110.730003
| 111.040001
| 365,571
|
A
| 1,748,957,400
| 110.889999
| 111.839996
| 109.75
| 111.839996
| 243,026
|
A
| 1,748,961,000
| 111.740303
| 112.599998
| 111.740303
| 112.464996
| 127,304
|
A
| 1,748,964,600
| 112.474998
| 112.769997
| 112.065002
| 112.379997
| 143,665
|
A
| 1,748,968,200
| 112.349998
| 112.790001
| 112.339996
| 112.629997
| 96,214
|
A
| 1,748,971,800
| 112.669998
| 112.955002
| 112.550003
| 112.764999
| 110,590
|
A
| 1,748,975,400
| 112.745003
| 112.9925
| 112.449997
| 112.540001
| 123,337
|
A
| 1,748,979,000
| 112.540001
| 112.809998
| 112.379997
| 112.790001
| 310,859
|
A
| 1,749,043,800
| 113.360001
| 114.440002
| 112.885002
| 113.739998
| 124,250
|
A
| 1,749,047,400
| 113.779999
| 114.589996
| 113.610001
| 114.269997
| 158,310
|
A
| 1,749,051,000
| 114.245003
| 114.315002
| 113.860001
| 114.160004
| 141,101
|
A
| 1,749,054,600
| 114.214996
| 114.959999
| 114.110001
| 114.870003
| 276,532
|
A
| 1,749,058,200
| 114.860001
| 115.059998
| 114.779999
| 114.900002
| 210,006
|
A
| 1,749,061,800
| 114.910004
| 115.150002
| 114.639999
| 115.029999
| 349,087
|
A
| 1,749,065,400
| 115.029999
| 115.290001
| 114.730003
| 114.949997
| 789,044
|
A
| 1,749,130,200
| 115.419998
| 115.5
| 113.639999
| 115.114998
| 322,498
|
A
| 1,749,133,800
| 115.114998
| 115.114998
| 114.18
| 114.5
| 144,143
|
A
| 1,749,137,400
| 114.540001
| 115.029999
| 114.519997
| 114.785004
| 105,559
|
A
| 1,749,141,000
| 114.82
| 114.849998
| 114.220001
| 114.5
| 99,415
|
A
| 1,749,144,600
| 114.529999
| 114.580002
| 113.809998
| 114.230003
| 168,689
|
A
| 1,749,148,200
| 114.224998
| 114.669998
| 113.660004
| 113.970001
| 307,100
|
A
| 1,749,151,800
| 113.985001
| 114.400002
| 113.830002
| 113.970001
| 342,735
|
A
| 1,749,216,600
| 115.410004
| 115.830002
| 114.779999
| 115.504997
| 167,978
|
A
| 1,749,220,200
| 115.514999
| 115.830002
| 115.129997
| 115.68
| 118,258
|
A
| 1,749,223,800
| 115.794998
| 115.82
| 115.440002
| 115.595001
| 103,039
|
A
| 1,749,227,400
| 115.595001
| 115.68
| 115
| 115.32
| 128,083
|
A
| 1,749,231,000
| 115.339996
| 115.379997
| 115.07
| 115.205002
| 104,004
|
A
| 1,749,234,600
| 115.25
| 115.779999
| 115.25
| 115.705002
| 197,816
|
A
| 1,749,238,200
| 115.690002
| 116.019997
| 115.565002
| 115.800003
| 416,721
|
A
| 1,749,475,800
| 116.610001
| 117.019997
| 115.769997
| 116.230003
| 248,512
|
A
| 1,749,479,400
| 116.290001
| 117.550003
| 116.290001
| 117.425003
| 190,956
|
A
| 1,749,483,000
| 117.410004
| 117.709999
| 117.139999
| 117.610001
| 206,398
|
A
| 1,749,486,600
| 117.610001
| 118.400002
| 117.43
| 118.300003
| 166,932
|
A
| 1,749,490,200
| 118.300003
| 118.470001
| 117.849998
| 118.279999
| 226,351
|
A
| 1,749,493,800
| 118.279999
| 118.32
| 117.370003
| 117.480003
| 231,367
|
A
| 1,749,497,400
| 117.470001
| 117.485001
| 116.730003
| 116.75
| 438,570
|
A
| 1,749,562,200
| 117.900002
| 120.120003
| 117.125
| 120.019997
| 491,203
|
A
| 1,749,565,800
| 120.07
| 120.5
| 119.739998
| 120.464996
| 343,905
|
A
| 1,749,569,400
| 120.459999
| 120.974998
| 120.139999
| 120.769997
| 414,876
|
A
| 1,749,573,000
| 120.779999
| 121.160004
| 120.639999
| 121.07
| 258,134
|
A
| 1,749,576,600
| 121.050003
| 121.07
| 119.981201
| 120.032501
| 239,295
|
A
| 1,749,580,200
| 120.044998
| 120.519997
| 120
| 120.07
| 281,082
|
A
| 1,749,583,800
| 120.139999
| 120.809998
| 119.959999
| 120.529999
| 627,165
|
A
| 1,749,648,600
| 120.760002
| 122.830002
| 120
| 121.099998
| 573,744
|
A
| 1,749,652,200
| 121.110001
| 121.300003
| 120.660004
| 120.900002
| 218,800
|
A
| 1,749,655,800
| 120.910004
| 120.970001
| 120.260002
| 120.709999
| 277,213
|
A
| 1,749,659,400
| 120.720001
| 121.110001
| 120.495003
| 121.044998
| 172,212
|
A
| 1,749,663,000
| 121.080002
| 121.160004
| 119.82
| 120.077499
| 191,742
|
A
| 1,749,666,600
| 120.055
| 120.410004
| 119.82
| 119.879997
| 210,638
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.