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
| 1,748,458,380
| 111.099998
| 111.114998
| 110.964996
| 110.964996
| 4,250
|
A
| 1,748,458,440
| 111.029999
| 111.029999
| 110.879997
| 111.010002
| 4,991
|
A
| 1,748,458,500
| 110.970001
| 110.980003
| 110.940002
| 110.980003
| 1,540
|
A
| 1,748,458,560
| 111.010002
| 111.089996
| 111.010002
| 111.089996
| 3,656
|
A
| 1,748,458,620
| 111.089996
| 111.129997
| 111.080002
| 111.120003
| 4,518
|
A
| 1,748,458,680
| 111.120003
| 111.169998
| 111.120003
| 111.169998
| 1,598
|
A
| 1,748,458,740
| 111.169998
| 111.254997
| 111.169998
| 111.245003
| 5,686
|
A
| 1,748,458,800
| 111.245003
| 111.294998
| 111.245003
| 111.260002
| 3,139
|
A
| 1,748,458,980
| 111.355003
| 111.370003
| 111.339996
| 111.370003
| 21,174
|
A
| 1,748,459,040
| 111.389999
| 111.400002
| 111.360001
| 111.360001
| 2,951
|
A
| 1,748,459,100
| 111.379997
| 111.415001
| 111.360001
| 111.389999
| 4,001
|
A
| 1,748,459,160
| 111.410004
| 111.459999
| 111.410004
| 111.434998
| 5,419
|
A
| 1,748,459,220
| 111.470001
| 111.491798
| 111.459999
| 111.489998
| 4,907
|
A
| 1,748,459,280
| 111.489998
| 111.5
| 111.440002
| 111.464996
| 7,449
|
A
| 1,748,459,340
| 111.489998
| 111.510002
| 111.470001
| 111.510002
| 4,514
|
A
| 1,748,459,400
| 111.514999
| 111.519997
| 111.489998
| 111.5
| 4,856
|
A
| 1,748,459,460
| 111.5
| 111.5
| 111.449997
| 111.449997
| 7,862
|
A
| 1,748,459,520
| 111.458
| 111.489998
| 111.455002
| 111.480003
| 4,166
|
A
| 1,748,459,580
| 111.474998
| 111.519997
| 111.440002
| 111.449997
| 8,764
|
A
| 1,748,459,640
| 111.434998
| 111.434998
| 111.330002
| 111.360001
| 7,635
|
A
| 1,748,459,700
| 111.370003
| 111.379997
| 111.300003
| 111.32
| 4,877
|
A
| 1,748,459,760
| 111.279999
| 111.309998
| 111.260002
| 111.309998
| 6,534
|
A
| 1,748,459,820
| 111.324997
| 111.324997
| 111.290001
| 111.309998
| 4,636
|
A
| 1,748,459,880
| 111.309998
| 111.339996
| 111.260002
| 111.32
| 3,667
|
A
| 1,748,459,940
| 111.279999
| 111.309998
| 111.279999
| 111.309998
| 951
|
A
| 1,748,460,000
| 111.315002
| 111.330002
| 111.290001
| 111.330002
| 3,344
|
A
| 1,748,460,060
| 111.330002
| 111.330002
| 111.279999
| 111.279999
| 3,554
|
A
| 1,748,460,120
| 111.25
| 111.290001
| 111.239998
| 111.260002
| 3,997
|
A
| 1,748,460,180
| 111.260002
| 111.264999
| 111.229401
| 111.254997
| 4,873
|
A
| 1,748,460,240
| 111.25
| 111.269997
| 111.239998
| 111.245003
| 3,412
|
A
| 1,748,460,300
| 111.25
| 111.269997
| 111.230003
| 111.230003
| 5,641
|
A
| 1,748,460,360
| 111.214996
| 111.239998
| 111.199997
| 111.199997
| 5,506
|
A
| 1,748,460,420
| 111.220001
| 111.254997
| 111.220001
| 111.254997
| 1,472
|
A
| 1,748,460,480
| 111.239998
| 111.25
| 111.209999
| 111.239998
| 5,879
|
A
| 1,748,460,540
| 111.200104
| 111.260002
| 111.200104
| 111.260002
| 5,282
|
A
| 1,748,460,600
| 111.269997
| 111.305
| 111.139999
| 111.169998
| 7,545
|
A
| 1,748,460,660
| 111.199997
| 111.220001
| 111.169998
| 111.18
| 5,175
|
A
| 1,748,460,720
| 111.169998
| 111.220001
| 111.169998
| 111.220001
| 6,306
|
A
| 1,748,460,780
| 111.209999
| 111.230003
| 111.190002
| 111.190002
| 9,685
|
A
| 1,748,460,840
| 111.190002
| 111.209999
| 111.160004
| 111.160004
| 6,784
|
A
| 1,748,460,900
| 111.160004
| 111.199997
| 111.160004
| 111.169998
| 2,287
|
A
| 1,748,460,960
| 111.169998
| 111.18
| 111.125
| 111.129997
| 6,225
|
A
| 1,748,461,020
| 111.110001
| 111.110001
| 111.080002
| 111.110001
| 3,748
|
A
| 1,748,461,080
| 111.110001
| 111.120003
| 111.080002
| 111.099998
| 7,116
|
A
| 1,748,461,140
| 111.099998
| 111.120003
| 111.084999
| 111.114998
| 16,258
|
A
| 1,748,461,200
| 111.120003
| 111.129997
| 111.095001
| 111.110001
| 6,634
|
A
| 1,748,461,260
| 111.110001
| 111.129997
| 111.089996
| 111.125
| 10,943
|
A
| 1,748,461,320
| 111.120003
| 111.209999
| 111.120003
| 111.209999
| 13,889
|
A
| 1,748,461,380
| 111.209999
| 111.239998
| 111.190002
| 111.224998
| 12,829
|
A
| 1,748,461,440
| 111.224998
| 111.259903
| 111.220001
| 111.25
| 19,437
|
A
| 1,748,461,500
| 111.25
| 111.260002
| 111.127502
| 111.139999
| 54,722
|
A
| 1,748,461,560
| 111.150002
| 111.199997
| 111.129997
| 111.18
| 7,093
|
A
| 1,748,461,620
| 111.190002
| 111.224998
| 111.18
| 111.224998
| 9,486
|
A
| 1,748,461,680
| 111.209999
| 111.300003
| 111.199997
| 111.285004
| 10,200
|
A
| 1,748,461,740
| 111.285004
| 111.285004
| 111.190002
| 111.190002
| 14,618
|
A
| 1,748,461,800
| 111.169998
| 111.18
| 111.050003
| 111.139999
| 19,429
|
A
| 1,748,461,860
| 111.129997
| 111.230003
| 111.120003
| 111.230003
| 20,187
|
A
| 1,748,461,920
| 111.199997
| 111.199997
| 111.129997
| 111.139999
| 11,811
|
A
| 1,748,461,980
| 111.129997
| 111.150002
| 110.989998
| 110.989998
| 22,330
|
A
| 1,748,462,040
| 110.980003
| 111.080002
| 110.889999
| 111.059998
| 37,787
|
A
| 1,748,462,100
| 111.019997
| 111.044998
| 110.889999
| 110.949997
| 47,459
|
A
| 1,748,462,160
| 110.959999
| 111.169998
| 110.959999
| 111.160004
| 51,355
|
A
| 1,748,462,220
| 111.139999
| 111.260002
| 111.139999
| 111.235001
| 43,929
|
A
| 1,748,462,280
| 111.239998
| 111.32
| 111.220001
| 111.279999
| 54,065
|
A
| 1,748,462,340
| 111.279999
| 111.440002
| 110.870003
| 110.879997
| 177,210
|
A
| 1,748,525,400
| 116.945
| 116.980003
| 115.260002
| 116.764999
| 12,926
|
A
| 1,748,525,460
| 116.764999
| 116.764999
| 115.220001
| 115.220001
| 1,563
|
A
| 1,748,525,520
| 115.32
| 116.730003
| 114.309998
| 114.919998
| 121,374
|
A
| 1,748,525,580
| 114.919998
| 115.18
| 114.550003
| 114.959999
| 26,474
|
A
| 1,748,525,640
| 114.849998
| 115.625
| 114.209999
| 115.625
| 67,830
|
A
| 1,748,525,700
| 115.625
| 115.625
| 114.830002
| 115.262497
| 28,649
|
A
| 1,748,525,760
| 115.275002
| 116.139999
| 115.239998
| 116.080002
| 41,998
|
A
| 1,748,525,820
| 116
| 116.989998
| 115.970001
| 116.745201
| 26,380
|
A
| 1,748,525,880
| 116.849998
| 116.849998
| 116.43
| 116.519997
| 28,542
|
A
| 1,748,525,940
| 116.470001
| 116.540001
| 115.910004
| 115.964996
| 16,349
|
A
| 1,748,526,000
| 115.798798
| 115.964996
| 115.5
| 115.904999
| 8,865
|
A
| 1,748,526,120
| 115.769997
| 115.839996
| 115.675003
| 115.800003
| 26,434
|
A
| 1,748,526,180
| 115.910004
| 115.989998
| 115.559998
| 115.690002
| 23,046
|
A
| 1,748,526,240
| 115.800003
| 116.139999
| 115.660004
| 116.139999
| 17,871
|
A
| 1,748,526,300
| 115.980003
| 116.239998
| 115.699997
| 116.219002
| 27,073
|
A
| 1,748,526,360
| 116.239998
| 116.419998
| 116.080002
| 116.370003
| 11,353
|
A
| 1,748,526,420
| 116.339996
| 116.864998
| 116.339996
| 116.669998
| 24,537
|
A
| 1,748,526,480
| 116.650002
| 116.870003
| 116.620003
| 116.724998
| 15,015
|
A
| 1,748,526,540
| 116.529999
| 116.529999
| 116.379997
| 116.379997
| 43,336
|
A
| 1,748,526,600
| 116.519997
| 116.519997
| 116.209999
| 116.294998
| 32,841
|
A
| 1,748,526,660
| 116.470001
| 116.480003
| 116.25
| 116.32
| 10,103
|
A
| 1,748,526,720
| 116.449997
| 116.529999
| 116.290001
| 116.5
| 11,380
|
A
| 1,748,526,780
| 116.379997
| 116.599998
| 116.260002
| 116.400002
| 7,056
|
A
| 1,748,526,840
| 116.599998
| 116.629997
| 116.279999
| 116.580002
| 24,924
|
A
| 1,748,526,900
| 116.639999
| 116.709999
| 116.5
| 116.669998
| 13,011
|
A
| 1,748,526,960
| 116.705002
| 116.800003
| 116.555
| 116.605003
| 18,194
|
A
| 1,748,527,020
| 116.605003
| 116.605003
| 116.410004
| 116.535004
| 11,719
|
A
| 1,748,527,080
| 116.519997
| 116.699997
| 116.334999
| 116.360001
| 13,028
|
A
| 1,748,527,140
| 116.389999
| 116.980003
| 116.370003
| 116.779999
| 29,695
|
A
| 1,748,527,200
| 116.849998
| 116.849998
| 116.139999
| 116.269997
| 18,601
|
A
| 1,748,527,260
| 116.190002
| 116.389999
| 116.010002
| 116.330002
| 24,335
|
A
| 1,748,527,320
| 116.279999
| 116.639999
| 116.279999
| 116.581802
| 5,297
|
A
| 1,748,527,380
| 116.540001
| 116.669899
| 116.527496
| 116.532501
| 3,359
|
A
| 1,748,527,440
| 116.535004
| 116.535004
| 116.239998
| 116.285004
| 6,602
|
A
| 1,748,527,500
| 116.285004
| 116.285004
| 115.93
| 115.970001
| 12,908
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.