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
| 1,081,296,000
| 19.281233
| 19.448896
| 18.862076
| 19.077642
| 3,353,383
|
A
| 1,081,382,400
| 19.210321
| 19.649243
| 18.981842
| 19.13817
| 2,306,420
|
A
| 1,081,728,000
| 19.059686
| 19.323156
| 19.011782
| 19.083637
| 1,325,584
|
A
| 1,081,814,400
| 19.101597
| 19.107584
| 18.359089
| 18.568668
| 3,510,098
|
A
| 1,081,900,800
| 18.41897
| 18.62855
| 18.233344
| 18.41897
| 3,193,591
|
A
| 1,081,987,200
| 18.578995
| 18.59102
| 17.677102
| 17.977734
| 4,098,237
|
A
| 1,082,073,600
| 18.442914
| 18.502794
| 17.700407
| 18.041721
| 4,137,940
|
A
| 1,082,332,800
| 17.993818
| 18.2513
| 17.850107
| 18.203398
| 2,512,905
|
A
| 1,082,419,200
| 18.293222
| 18.311185
| 17.2094
| 17.2094
| 4,013,239
|
A
| 1,082,505,600
| 17.466656
| 17.707161
| 17.436593
| 17.460644
| 5,752,351
|
A
| 1,082,592,000
| 17.365085
| 17.784242
| 17.08964
| 17.586639
| 3,742,726
|
A
| 1,082,678,400
| 17.598939
| 17.887544
| 17.472673
| 17.737228
| 3,408,883
|
A
| 1,082,937,600
| 17.664488
| 17.850114
| 17.281259
| 17.418982
| 3,066,513
|
A
| 1,083,024,000
| 17.424973
| 17.712395
| 17.185454
| 17.251322
| 2,374,503
|
A
| 1,083,110,400
| 17.125567
| 17.185447
| 16.844133
| 16.945929
| 3,082,450
|
A
| 1,083,196,800
| 16.856106
| 16.993829
| 16.353117
| 16.646528
| 3,176,815
|
A
| 1,083,283,200
| 16.676474
| 16.814197
| 16.113605
| 16.173485
| 3,051,554
|
A
| 1,083,542,400
| 16.197434
| 16.580664
| 16.047734
| 16.323181
| 4,148,565
|
A
| 1,083,628,800
| 16.43695
| 16.46689
| 15.568696
| 16.005817
| 7,329,015
|
A
| 1,083,715,200
| 15.999831
| 16.305216
| 15.921987
| 16.053722
| 5,333,370
|
A
| 1,083,801,600
| 15.927975
| 15.993843
| 15.688457
| 15.772288
| 2,469,986
|
A
| 1,083,888,000
| 15.688457
| 16.035759
| 15.634566
| 15.754325
| 4,021,487
|
A
| 1,084,147,200
| 15.478881
| 15.592652
| 14.999843
| 15.21541
| 6,914,228
|
A
| 1,084,233,600
| 15.389059
| 15.718397
| 15.269299
| 15.688457
| 5,423,122
|
A
| 1,084,320,000
| 15.694446
| 15.808217
| 15.137564
| 15.664505
| 5,729,004
|
A
| 1,084,406,400
| 15.418998
| 15.694445
| 15.221395
| 15.580672
| 4,103,829
|
A
| 1,084,492,800
| 15.580676
| 15.766303
| 15.209423
| 15.323195
| 3,197,925
|
A
| 1,084,752,000
| 15.239359
| 15.32319
| 14.963912
| 15.281273
| 4,593,548
|
A
| 1,084,838,400
| 15.688454
| 15.85013
| 14.670501
| 15.209418
| 12,886,065
|
A
| 1,084,924,800
| 15.389057
| 15.628574
| 15.065707
| 15.095646
| 7,976,429
|
A
| 1,085,011,200
| 15.02978
| 15.02978
| 14.550743
| 14.550743
| 5,571,030
|
A
| 1,085,097,600
| 14.616614
| 14.742361
| 14.448952
| 14.598651
| 3,700,786
|
A
| 1,085,356,800
| 14.682482
| 14.820204
| 14.520806
| 14.580686
| 4,494,570
|
A
| 1,085,443,200
| 14.61062
| 14.826187
| 14.251343
| 14.808223
| 6,729,972
|
A
| 1,085,529,600
| 14.880083
| 15.065711
| 14.820204
| 14.945951
| 5,301,076
|
A
| 1,085,616,000
| 15.017811
| 15.323198
| 14.969908
| 15.215414
| 5,504,066
|
A
| 1,085,702,400
| 15.215415
| 15.454933
| 15.07769
| 15.389066
| 4,778,224
|
A
| 1,086,048,000
| 15.269967
| 15.527966
| 15.239968
| 15.479966
| 6,360,760
|
A
| 1,086,134,400
| 15.454927
| 15.490854
| 15.089661
| 15.209421
| 4,273,267
|
A
| 1,086,220,800
| 15.14954
| 15.251334
| 14.999841
| 14.999841
| 4,591,591
|
A
| 1,086,307,200
| 15.17996
| 15.32996
| 15.083961
| 15.131959
| 3,632,284
|
A
| 1,086,566,400
| 15.269959
| 15.947957
| 15.251958
| 15.905957
| 5,046,640
|
A
| 1,086,652,800
| 15.923955
| 15.965955
| 15.737957
| 15.935956
| 3,578,321
|
A
| 1,086,739,200
| 15.904027
| 16.011811
| 15.664509
| 15.68846
| 4,552,168
|
A
| 1,086,825,600
| 15.65852
| 15.790256
| 15.580676
| 15.74834
| 2,310,614
|
A
| 1,087,171,200
| 15.718403
| 15.718403
| 15.419004
| 15.454932
| 3,486,332
|
A
| 1,087,257,600
| 15.538756
| 15.718396
| 15.466901
| 15.592649
| 3,746,780
|
A
| 1,087,344,000
| 15.634571
| 15.634571
| 15.448943
| 15.61062
| 2,124,541
|
A
| 1,087,430,400
| 15.490851
| 15.508815
| 15.197442
| 15.311213
| 3,128,724
|
A
| 1,087,516,800
| 15.311213
| 15.658515
| 15.197442
| 15.502829
| 3,634,520
|
A
| 1,087,776,000
| 15.50283
| 15.59265
| 15.281274
| 15.317203
| 2,256,791
|
A
| 1,087,862,400
| 15.287269
| 15.766307
| 15.227389
| 15.646546
| 3,872,320
|
A
| 1,087,948,800
| 15.688454
| 16.227369
| 15.688454
| 16.191442
| 3,722,175
|
A
| 1,088,035,200
| 16.454911
| 16.856104
| 16.395031
| 16.43096
| 5,794,011
|
A
| 1,088,121,600
| 16.430958
| 17.694417
| 16.359103
| 17.670465
| 10,515,337
|
A
| 1,088,380,800
| 17.670471
| 17.670471
| 17.311194
| 17.335146
| 4,594,387
|
A
| 1,088,467,200
| 17.269285
| 17.772274
| 17.257309
| 17.736345
| 4,112,217
|
A
| 1,088,553,600
| 17.759961
| 17.795962
| 17.489962
| 17.567963
| 4,187,010
|
A
| 1,088,640,000
| 17.471967
| 17.489965
| 16.889967
| 17.183966
| 4,608,787
|
A
| 1,088,726,400
| 17.077668
| 17.107609
| 16.814198
| 16.927969
| 2,314,249
|
A
| 1,089,072,000
| 16.814195
| 17.3591
| 16.418989
| 16.418989
| 3,629,488
|
A
| 1,089,158,400
| 16.359106
| 16.640541
| 16.341142
| 16.359106
| 3,283,063
|
A
| 1,089,244,800
| 16.341149
| 16.45492
| 16.083666
| 16.089655
| 2,949,081
|
A
| 1,089,331,200
| 16.167496
| 16.430967
| 16.041749
| 16.07169
| 2,661,373
|
A
| 1,089,590,400
| 15.868093
| 15.874083
| 15.508816
| 15.748335
| 4,414,465
|
A
| 1,089,676,800
| 15.748341
| 15.957919
| 15.646545
| 15.736364
| 2,807,324
|
A
| 1,089,763,200
| 15.538761
| 15.904027
| 15.359122
| 15.448941
| 3,624,175
|
A
| 1,089,849,600
| 15.628579
| 15.65852
| 15.311217
| 15.472892
| 3,409,582
|
A
| 1,089,936,000
| 15.538758
| 15.628577
| 15.119601
| 15.155529
| 2,537,230
|
A
| 1,090,195,200
| 15.095647
| 15.35313
| 14.975889
| 15.08966
| 2,576,374
|
A
| 1,090,281,600
| 15.085665
| 15.686927
| 14.923325
| 15.506549
| 4,263,760
|
A
| 1,090,368,000
| 15.572689
| 15.903383
| 14.700858
| 14.730922
| 5,453,878
|
A
| 1,090,454,400
| 14.598646
| 14.921995
| 14.430983
| 14.880079
| 4,709,862
|
A
| 1,090,540,800
| 14.821112
| 14.821112
| 14.165737
| 14.165737
| 5,388,731
|
A
| 1,090,800,000
| 14.189789
| 14.298014
| 13.798968
| 13.94327
| 4,041,618
|
A
| 1,090,886,400
| 13.802246
| 14.035776
| 13.664522
| 13.922005
| 4,616,615
|
A
| 1,090,972,800
| 13.832188
| 13.927995
| 13.550753
| 13.658537
| 5,490,365
|
A
| 1,091,059,200
| 13.829967
| 14.213965
| 13.829967
| 14.129965
| 5,296,183
|
A
| 1,091,145,600
| 14.07769
| 14.383076
| 13.916015
| 14.257328
| 4,327,369
|
A
| 1,091,404,800
| 14.26333
| 14.466921
| 14.071715
| 14.389076
| 2,675,213
|
A
| 1,091,491,200
| 14.371101
| 14.401042
| 13.784282
| 13.880089
| 3,317,454
|
A
| 1,091,577,600
| 13.856141
| 13.892069
| 13.442971
| 13.74237
| 3,509,260
|
A
| 1,091,664,000
| 13.700454
| 13.874105
| 13.490875
| 13.502851
| 1,995,925
|
A
| 1,091,750,400
| 13.275308
| 13.401055
| 13.035789
| 13.083694
| 2,657,458
|
A
| 1,092,009,600
| 13.095672
| 13.27531
| 12.963937
| 13.173515
| 2,351,995
|
A
| 1,092,096,000
| 13.287891
| 13.829026
| 13.26384
| 13.744849
| 4,130,950
|
A
| 1,092,182,400
| 13.738837
| 13.738837
| 12.860995
| 13.089474
| 7,051,512
|
A
| 1,092,268,800
| 13.041782
| 13.041782
| 11.682515
| 11.78431
| 10,592,786
|
A
| 1,092,355,200
| 12.802259
| 12.94597
| 11.975922
| 12.287295
| 11,596,550
|
A
| 1,092,614,400
| 12.185499
| 12.484897
| 12.179512
| 12.407054
| 3,200,162
|
A
| 1,092,700,800
| 12.551972
| 12.773971
| 12.509971
| 12.713971
| 4,587,677
|
A
| 1,092,787,200
| 12.718425
| 13.041774
| 12.67052
| 13.035786
| 3,756,566
|
A
| 1,092,873,600
| 13.035793
| 13.161541
| 12.933998
| 13.059745
| 3,080,353
|
A
| 1,092,960,000
| 13.041778
| 13.371116
| 12.939983
| 13.293273
| 2,047,930
|
A
| 1,093,219,200
| 13.377106
| 13.472915
| 13.143576
| 13.263335
| 2,579,729
|
A
| 1,093,305,600
| 13.293274
| 13.317226
| 12.850165
| 12.939984
| 2,774,611
|
A
| 1,093,392,000
| 12.922022
| 13.19148
| 12.74837
| 13.149564
| 3,653,533
|
A
| 1,093,478,400
| 13.143575
| 13.233395
| 12.826212
| 12.922021
| 3,939,424
|
A
| 1,093,564,800
| 12.97591
| 13.071718
| 12.910042
| 12.957946
| 1,972,298
|
A
| 1,093,824,000
| 12.874115
| 12.898066
| 12.610644
| 12.652559
| 3,014,507
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.