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
| 1,751,553,000
| 121.110001
| 121.379997
| 120.680099
| 121.080002
| 144,499
|
A
| 1,751,556,600
| 121.139999
| 121.400002
| 120.879997
| 121.269997
| 144,340
|
A
| 1,751,560,200
| 121.309998
| 121.68
| 121.309998
| 121.470001
| 45,107
|
A
| 1,751,895,000
| 120.400002
| 120.75
| 118.82
| 120.620003
| 160,592
|
A
| 1,751,898,600
| 120.709999
| 120.709999
| 119.169998
| 119.190002
| 187,441
|
A
| 1,751,902,200
| 119.129997
| 119.599998
| 118.824997
| 119.349998
| 75,540
|
A
| 1,751,905,800
| 119.260002
| 119.360001
| 118.730003
| 119.099998
| 82,804
|
A
| 1,751,909,400
| 119.120003
| 119.309998
| 118.099998
| 118.269997
| 92,500
|
A
| 1,751,913,000
| 118.264999
| 119.209999
| 118.25
| 118.730003
| 140,035
|
A
| 1,751,916,600
| 118.709999
| 119.309998
| 118.559998
| 119.260002
| 334,610
|
A
| 1,751,981,400
| 119.580002
| 121.294998
| 119.279999
| 120.989998
| 260,162
|
A
| 1,751,985,000
| 120.940002
| 123.110001
| 120.940002
| 121.449997
| 281,002
|
A
| 1,751,988,600
| 121.300003
| 122.169998
| 121.300003
| 122.07
| 120,439
|
A
| 1,751,992,200
| 122.07
| 122.139999
| 120.699997
| 121.059998
| 139,429
|
A
| 1,751,995,800
| 121.059998
| 121.955002
| 120.919998
| 121.629997
| 132,785
|
A
| 1,751,999,400
| 121.639999
| 121.870003
| 121.080002
| 121.400002
| 176,529
|
A
| 1,752,003,000
| 121.410004
| 121.529999
| 120.940002
| 121.029999
| 318,031
|
A
| 1,752,067,800
| 121.400002
| 122.349998
| 120.93
| 121.330002
| 178,155
|
A
| 1,752,071,400
| 121.269997
| 121.269997
| 118.900002
| 119.279999
| 290,473
|
A
| 1,752,075,000
| 119.269997
| 120.190002
| 119.269997
| 119.489998
| 165,354
|
A
| 1,752,078,600
| 119.519997
| 120.849998
| 119.510002
| 120.305
| 102,342
|
A
| 1,752,082,200
| 120.300003
| 120.940002
| 120.160004
| 120.584999
| 123,959
|
A
| 1,752,085,800
| 120.650002
| 121.449997
| 120.639999
| 121.400002
| 190,935
|
A
| 1,752,089,400
| 121.400002
| 121.629997
| 121.230003
| 121.309998
| 410,237
|
A
| 1,752,154,200
| 121.629997
| 124.359901
| 120.940002
| 124.059998
| 187,239
|
A
| 1,752,157,800
| 124.059998
| 126.434998
| 124.059998
| 125.919998
| 306,239
|
A
| 1,752,161,400
| 125.974998
| 125.974998
| 124.849998
| 125.059998
| 263,604
|
A
| 1,752,165,000
| 125.099998
| 125.458397
| 124.620003
| 125.287498
| 121,270
|
A
| 1,752,168,600
| 125.285004
| 125.394997
| 124.949997
| 125.324997
| 203,844
|
A
| 1,752,172,200
| 125.330002
| 125.360001
| 124.18
| 124.32
| 197,152
|
A
| 1,752,175,800
| 124.32
| 124.730003
| 124.029999
| 124.18
| 422,636
|
A
| 1,752,240,600
| 122.93
| 123.489998
| 122.334999
| 123.459999
| 195,911
|
A
| 1,752,244,200
| 123.5
| 123.660004
| 122.739998
| 122.919998
| 181,453
|
A
| 1,752,247,800
| 122.900101
| 123.25
| 122.639999
| 122.790001
| 106,287
|
A
| 1,752,251,400
| 122.724998
| 123.489998
| 122.669998
| 123.074997
| 95,601
|
A
| 1,752,255,000
| 123.120003
| 123.330002
| 122.805
| 123.050003
| 120,198
|
A
| 1,752,258,600
| 123.040001
| 123.580002
| 122.980003
| 123.550003
| 128,940
|
A
| 1,752,262,200
| 123.519997
| 123.519997
| 123.199997
| 123.220001
| 292,916
|
A
| 1,752,499,800
| 121.839996
| 121.860001
| 119.269997
| 120.150002
| 338,180
|
A
| 1,752,503,400
| 120.220001
| 120.830002
| 119.779999
| 120.489998
| 192,419
|
A
| 1,752,507,000
| 120.510002
| 121.125
| 120.290001
| 120.57
| 120,834
|
A
| 1,752,510,600
| 120.605003
| 121.105003
| 120.529999
| 120.714996
| 118,868
|
A
| 1,752,514,200
| 120.769997
| 120.925003
| 120.349998
| 120.510002
| 124,974
|
A
| 1,752,517,800
| 120.57
| 120.739998
| 120.290001
| 120.639999
| 172,670
|
A
| 1,752,521,400
| 120.650002
| 120.75
| 119.830002
| 120.080002
| 361,501
|
A
| 1,752,586,200
| 118
| 119.760002
| 115.75
| 116.279999
| 858,056
|
A
| 1,752,589,800
| 116.290001
| 116.849998
| 115.800003
| 116.504997
| 397,531
|
A
| 1,752,593,400
| 116.470001
| 116.650002
| 115.760002
| 115.82
| 176,602
|
A
| 1,752,597,000
| 115.809998
| 116.199997
| 114.690002
| 114.809998
| 247,977
|
A
| 1,752,600,600
| 114.93
| 114.959999
| 113.559998
| 113.82
| 372,433
|
A
| 1,752,604,200
| 113.849998
| 114.235001
| 112.285004
| 112.290001
| 520,331
|
A
| 1,752,607,800
| 112.290001
| 113.260002
| 111.93
| 112.93
| 985,272
|
A
| 1,752,672,600
| 113.459999
| 114.459999
| 112.790001
| 113.220001
| 341,119
|
A
| 1,752,676,200
| 113.190002
| 113.900002
| 112.290001
| 112.474998
| 311,211
|
A
| 1,752,679,800
| 112.43
| 113.169998
| 111.860001
| 112.760002
| 227,865
|
A
| 1,752,683,400
| 112.769997
| 113.5
| 112.760002
| 113.195
| 143,244
|
A
| 1,752,687,000
| 113.259903
| 113.915001
| 113.029999
| 113.849998
| 118,813
|
A
| 1,752,690,600
| 113.82
| 114.169998
| 113.550003
| 113.714996
| 210,607
|
A
| 1,752,694,200
| 113.714996
| 113.910004
| 113.379997
| 113.43
| 348,085
|
A
| 1,752,759,000
| 114.099998
| 114.759903
| 113.25
| 114.099998
| 262,340
|
A
| 1,752,762,600
| 114.230003
| 115.040001
| 113.919998
| 115.010002
| 123,256
|
A
| 1,752,766,200
| 114.989998
| 115.550003
| 114.830002
| 114.945
| 170,032
|
A
| 1,752,769,800
| 114.949997
| 115.389999
| 114.779999
| 115.25
| 102,181
|
A
| 1,752,773,400
| 115.220001
| 115.720001
| 115.099998
| 115.650002
| 97,114
|
A
| 1,752,777,000
| 115.620003
| 116.110001
| 115.510002
| 116.089996
| 164,460
|
A
| 1,752,780,600
| 116.110001
| 116.57
| 115.989998
| 116.389999
| 325,062
|
A
| 1,752,845,400
| 116.82
| 117.199997
| 114.639999
| 114.720001
| 231,764
|
A
| 1,752,849,000
| 114.720001
| 115.169998
| 114.349998
| 114.654999
| 164,320
|
A
| 1,752,852,600
| 114.639999
| 114.834999
| 114.110001
| 114.260002
| 113,974
|
A
| 1,752,856,200
| 114.230003
| 114.57
| 114
| 114.080002
| 115,472
|
A
| 1,752,859,800
| 114.169998
| 114.419998
| 113.529999
| 113.720001
| 129,081
|
A
| 1,752,863,400
| 113.730003
| 114.260002
| 113.720001
| 114.220001
| 140,512
|
A
| 1,752,867,000
| 114.209999
| 114.209999
| 113.699997
| 113.919998
| 251,891
|
A
| 1,753,104,600
| 113.230003
| 113.379997
| 110.75
| 113.18
| 386,026
|
A
| 1,753,108,200
| 113.18
| 113.57
| 112.879997
| 113.010002
| 181,121
|
A
| 1,753,111,800
| 113.010002
| 113.260002
| 112.4245
| 112.730003
| 266,621
|
A
| 1,753,115,400
| 112.75
| 113.089996
| 112.639999
| 113.089996
| 176,409
|
A
| 1,753,119,000
| 113.120003
| 113.559998
| 113.099998
| 113.540001
| 167,063
|
A
| 1,753,122,600
| 113.57
| 113.660004
| 112.82
| 112.959999
| 172,563
|
A
| 1,753,126,200
| 112.959999
| 113.029999
| 112
| 112.040001
| 380,793
|
A
| 1,753,191,000
| 112.849998
| 116.400002
| 112.139999
| 114.370003
| 268,863
|
A
| 1,753,194,600
| 114.5
| 115.150002
| 113.917
| 115.055
| 230,432
|
A
| 1,753,198,200
| 115.014999
| 115.269997
| 114.739998
| 114.980003
| 85,831
|
A
| 1,753,201,800
| 115.044998
| 115.309998
| 114.889999
| 115.309998
| 72,925
|
A
| 1,753,205,400
| 115.260002
| 115.639999
| 115.089996
| 115.639999
| 91,023
|
A
| 1,753,209,000
| 115.669998
| 116.660004
| 115.650002
| 116.605003
| 228,055
|
A
| 1,753,212,600
| 116.602501
| 117.050003
| 116.209999
| 116.25
| 423,133
|
A
| 1,753,277,400
| 119.379997
| 120.790001
| 117.480003
| 119.080002
| 461,633
|
A
| 1,753,281,000
| 118.780296
| 120.175003
| 118.780296
| 119.639999
| 217,180
|
A
| 1,753,284,600
| 119.625
| 120.260002
| 119.459999
| 120.209999
| 133,330
|
A
| 1,753,288,200
| 120.190002
| 120.434196
| 119.720001
| 120.349998
| 139,067
|
A
| 1,753,291,800
| 120.360001
| 120.639999
| 119.599998
| 119.949997
| 134,797
|
A
| 1,753,295,400
| 119.980003
| 120.040001
| 119.230003
| 119.425003
| 219,579
|
A
| 1,753,299,000
| 119.425003
| 119.949997
| 119.305
| 119.480003
| 336,223
|
A
| 1,753,363,800
| 119.43
| 122.75
| 119.43
| 122.339996
| 339,185
|
A
| 1,753,367,400
| 122.160004
| 122.407204
| 120.745003
| 121.230003
| 185,869
|
A
| 1,753,371,000
| 121.230003
| 121.290001
| 120.285004
| 120.75
| 162,978
|
A
| 1,753,374,600
| 120.699997
| 120.75
| 120.25
| 120.440002
| 103,547
|
A
| 1,753,378,200
| 120.495003
| 120.849998
| 120.324997
| 120.445
| 109,611
|
A
| 1,753,381,800
| 120.449997
| 120.667198
| 119.93
| 120.370003
| 149,116
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.