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
| 1,758,738,600
| 124.220001
| 124.620003
| 124.1175
| 124.574997
| 109,368
|
A
| 1,758,742,200
| 124.574997
| 124.809998
| 124.199997
| 124.410004
| 245,784
|
A
| 1,758,807,000
| 122.849998
| 123.660004
| 122.18
| 122.245003
| 232,921
|
A
| 1,758,810,600
| 122.209999
| 122.309998
| 121.559998
| 121.690002
| 109,858
|
A
| 1,758,814,200
| 121.75
| 122.120003
| 121.559998
| 121.57
| 133,618
|
A
| 1,758,817,800
| 121.660004
| 121.989998
| 121.330002
| 121.404999
| 84,364
|
A
| 1,758,821,400
| 121.410004
| 121.4599
| 120.779999
| 121.290001
| 117,624
|
A
| 1,758,825,000
| 121.339996
| 121.529999
| 121.074997
| 121.389999
| 203,668
|
A
| 1,758,828,600
| 121.410004
| 122.044998
| 121.370003
| 121.889999
| 282,078
|
A
| 1,758,893,400
| 122.050003
| 123.489998
| 121.550003
| 122.959999
| 226,689
|
A
| 1,758,897,000
| 122.954498
| 122.954498
| 122.379997
| 122.75
| 120,489
|
A
| 1,758,900,600
| 122.779999
| 123.18
| 122.690002
| 123.120003
| 68,186
|
A
| 1,758,904,200
| 123.139999
| 123.150002
| 122.68
| 122.839996
| 47,724
|
A
| 1,758,907,800
| 122.855003
| 123.114998
| 122.760002
| 122.934998
| 48,384
|
A
| 1,758,911,400
| 122.959999
| 124.050003
| 122.870003
| 123.144997
| 162,142
|
A
| 1,758,915,000
| 123.129997
| 123.540001
| 123.07
| 123.410004
| 162,186
|
A
| 1,759,152,600
| 123.760002
| 123.760002
| 122.572502
| 123.089996
| 218,099
|
A
| 1,759,156,200
| 123.029999
| 123.489998
| 122.959999
| 123.389999
| 55,862
|
A
| 1,759,159,800
| 123.425003
| 123.610001
| 122.970001
| 123.544998
| 100,389
|
A
| 1,759,163,400
| 123.565498
| 123.760002
| 123.379997
| 123.699997
| 73,828
|
A
| 1,759,167,000
| 123.749901
| 124.084999
| 123.559998
| 124.084999
| 78,534
|
A
| 1,759,170,600
| 124.089996
| 124.230003
| 123.349998
| 123.709999
| 235,038
|
A
| 1,759,174,200
| 123.739998
| 124.089996
| 123.5
| 123.760002
| 309,274
|
A
| 1,759,239,000
| 123.419998
| 125.580002
| 123.013802
| 125.080002
| 154,221
|
A
| 1,759,242,600
| 125.055
| 126.269997
| 124.650002
| 126.269997
| 171,789
|
A
| 1,759,246,200
| 126.227501
| 126.919998
| 126.040001
| 126.830002
| 206,229
|
A
| 1,759,249,800
| 126.879997
| 128.300003
| 126.879997
| 127.07
| 215,828
|
A
| 1,759,253,400
| 127.110001
| 127.489998
| 126.472504
| 127.360001
| 168,537
|
A
| 1,759,257,000
| 127.32
| 128.25
| 127.25
| 128.169998
| 255,635
|
A
| 1,759,260,600
| 128.164993
| 128.389999
| 127.915001
| 128.345001
| 599,293
|
A
| 1,759,325,400
| 130
| 134.300003
| 129.589996
| 134.100006
| 843,403
|
A
| 1,759,329,000
| 134.085007
| 136.089996
| 134.059998
| 135.179993
| 551,336
|
A
| 1,759,332,600
| 135.289993
| 136
| 135.130005
| 135.214996
| 304,772
|
A
| 1,759,336,200
| 135.220001
| 136.649994
| 134.860001
| 136.270004
| 299,479
|
A
| 1,759,339,800
| 136.270004
| 137.554993
| 135.800003
| 137.369995
| 290,552
|
A
| 1,759,343,400
| 137.309998
| 138.535004
| 137.169998
| 138.309998
| 548,418
|
A
| 1,759,347,000
| 138.304993
| 138.979996
| 138.154999
| 138.600006
| 884,187
|
A
| 1,759,411,800
| 137.550003
| 140.639999
| 136.899994
| 138.479996
| 669,894
|
A
| 1,759,415,400
| 138.479996
| 138.479996
| 137.600006
| 138.035004
| 189,066
|
A
| 1,759,419,000
| 138.119995
| 138.706299
| 137.919998
| 138.404999
| 97,793
|
A
| 1,759,422,600
| 138.404999
| 138.529999
| 138.199997
| 138.410004
| 114,635
|
A
| 1,759,426,200
| 138.440002
| 139.160004
| 138.360001
| 139.134995
| 93,515
|
A
| 1,759,429,800
| 139.110001
| 139.350006
| 138.580002
| 138.764999
| 142,698
|
A
| 1,759,433,400
| 138.770004
| 138.889999
| 138.440002
| 138.710007
| 336,195
|
A
| 1,759,498,200
| 139
| 142.630005
| 138.854996
| 142.429993
| 317,946
|
A
| 1,759,501,800
| 142.440002
| 143.089996
| 140.960007
| 141.179993
| 257,906
|
A
| 1,759,505,400
| 141.160004
| 142.259995
| 141.070007
| 141.485001
| 256,907
|
A
| 1,759,509,000
| 141.479996
| 141.970001
| 141.421906
| 141.690002
| 178,874
|
A
| 1,759,512,600
| 141.664993
| 142.188095
| 141.072495
| 142.029999
| 213,944
|
A
| 1,759,516,200
| 142
| 142.720001
| 141.830002
| 142.309998
| 276,918
|
A
| 1,759,519,800
| 142.270004
| 142.309998
| 141.639999
| 141.639999
| 414,036
|
A
| 1,759,757,400
| 141.509995
| 141.729996
| 139.899994
| 140.630997
| 301,539
|
A
| 1,759,761,000
| 140.615005
| 141.354996
| 140.589996
| 141.210007
| 127,875
|
A
| 1,759,764,600
| 141.205002
| 141.699997
| 141.104996
| 141.679993
| 95,183
|
A
| 1,759,768,200
| 141.710007
| 141.779999
| 141.330002
| 141.735001
| 80,811
|
A
| 1,759,771,800
| 141.639999
| 141.934998
| 141.085007
| 141.2798
| 114,651
|
A
| 1,759,775,400
| 141.289993
| 141.649994
| 140.789993
| 141.470001
| 107,293
|
A
| 1,759,779,000
| 141.455002
| 141.889999
| 141.380005
| 141.660004
| 331,943
|
A
| 1,759,843,800
| 141.860001
| 142.270004
| 140.589996
| 140.652496
| 183,548
|
A
| 1,759,847,400
| 140.5
| 140.5
| 139.449997
| 139.729996
| 168,986
|
A
| 1,759,851,000
| 139.729996
| 139.820007
| 138.830002
| 139.014999
| 121,086
|
A
| 1,759,854,600
| 139
| 139.360001
| 138.889999
| 139.039993
| 128,500
|
A
| 1,759,858,200
| 139.059998
| 139.25
| 138.639999
| 139.029999
| 115,013
|
A
| 1,759,861,800
| 139.029999
| 139.574997
| 138.690002
| 138.830002
| 142,193
|
A
| 1,759,865,400
| 138.804993
| 139.009995
| 138.440002
| 138.559998
| 247,042
|
A
| 1,759,930,200
| 140.360001
| 142.039993
| 138.970001
| 141.429993
| 244,274
|
A
| 1,759,933,800
| 141.414993
| 141.925003
| 141.172501
| 141.850006
| 141,133
|
A
| 1,759,937,400
| 141.910004
| 142.210007
| 141.565002
| 141.759995
| 108,335
|
A
| 1,759,941,000
| 141.830002
| 142.169998
| 141.470001
| 142.104996
| 98,354
|
A
| 1,759,944,600
| 142.115005
| 142.440002
| 141.910004
| 142.149994
| 129,364
|
A
| 1,759,948,200
| 142.149994
| 142.259995
| 141.470001
| 141.75
| 195,743
|
A
| 1,759,951,800
| 141.789993
| 141.789993
| 140.800003
| 140.809998
| 380,509
|
A
| 1,760,016,600
| 140.279999
| 140.940002
| 138.479996
| 138.679993
| 164,513
|
A
| 1,760,020,200
| 138.710007
| 139.369995
| 138.589996
| 138.820007
| 165,202
|
A
| 1,760,023,800
| 138.729996
| 139.589996
| 138.509995
| 139.399994
| 92,226
|
A
| 1,760,027,400
| 139.490005
| 139.899994
| 139.110001
| 139.589996
| 83,464
|
A
| 1,760,031,000
| 139.630005
| 140.169998
| 139.550003
| 139.815002
| 106,274
|
A
| 1,760,034,600
| 139.785004
| 139.889999
| 139.251694
| 139.494995
| 98,101
|
A
| 1,760,038,200
| 139.464996
| 140.169998
| 139.399994
| 140.149994
| 228,591
|
A
| 1,760,103,000
| 139.660004
| 140.574997
| 139.070007
| 139.979996
| 151,314
|
A
| 1,760,106,600
| 140.145004
| 140.404999
| 137.279999
| 137.475006
| 242,231
|
A
| 1,760,110,200
| 137.199997
| 137.860001
| 136.660004
| 137.274994
| 130,085
|
A
| 1,760,113,800
| 137.274994
| 138.089996
| 137.089996
| 137.440002
| 122,540
|
A
| 1,760,117,400
| 137.380005
| 137.786499
| 137.270004
| 137.309998
| 98,712
|
A
| 1,760,121,000
| 137.315002
| 137.380005
| 136.289993
| 136.820007
| 240,851
|
A
| 1,760,124,600
| 136.869995
| 137.490005
| 136.5
| 136.630005
| 310,359
|
A
| 1,760,362,200
| 137.850006
| 139.399994
| 136.757507
| 138.389999
| 200,850
|
A
| 1,760,365,800
| 138.350006
| 139.690002
| 138.320007
| 139.389999
| 118,175
|
A
| 1,760,369,400
| 139.362503
| 139.839996
| 139.339996
| 139.490005
| 85,022
|
A
| 1,760,373,000
| 139.479996
| 139.600006
| 138.759995
| 138.940002
| 76,764
|
A
| 1,760,376,600
| 139.039993
| 139.339996
| 138.789993
| 139.315002
| 73,071
|
A
| 1,760,380,200
| 139.360001
| 139.429993
| 138.509995
| 139.149994
| 166,463
|
A
| 1,760,383,800
| 139.179993
| 139.190002
| 138.160004
| 138.220001
| 317,199
|
A
| 1,760,448,600
| 136.270004
| 137.875
| 135.539993
| 136.740005
| 95,842
|
A
| 1,760,452,200
| 136.684998
| 137.410004
| 136.289993
| 136.949997
| 118,644
|
A
| 1,760,455,800
| 137.020004
| 138.229996
| 137
| 137.994995
| 71,448
|
A
| 1,760,459,400
| 138.070007
| 138.970001
| 138.039993
| 138.865005
| 64,242
|
A
| 1,760,463,000
| 138.919998
| 139.919998
| 138.720001
| 139.789993
| 81,567
|
A
| 1,760,466,600
| 139.720001
| 139.910004
| 139.410004
| 139.419998
| 112,417
|
A
| 1,760,470,200
| 139.399994
| 139.399994
| 137.929993
| 138.050003
| 235,143
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.