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
| 1,748,533,560
| 114.330002
| 114.355003
| 114.300003
| 114.318802
| 1,740
|
A
| 1,748,533,620
| 114.370003
| 114.370003
| 114.339996
| 114.339996
| 1,222
|
A
| 1,748,533,680
| 114.300003
| 114.349998
| 114.233002
| 114.290001
| 12,267
|
A
| 1,748,533,740
| 114.279999
| 114.32
| 114.044601
| 114.044601
| 4,107
|
A
| 1,748,533,800
| 114.089996
| 114.129997
| 114.059998
| 114.129997
| 2,214
|
A
| 1,748,533,860
| 114.089996
| 114.155998
| 113.980003
| 113.980003
| 16,116
|
A
| 1,748,533,920
| 113.970001
| 114.105003
| 113.970001
| 114.07
| 14,175
|
A
| 1,748,533,980
| 114.139999
| 114.190002
| 114.099998
| 114.129997
| 5,682
|
A
| 1,748,534,040
| 114.095001
| 114.135002
| 114.070099
| 114.070099
| 4,461
|
A
| 1,748,534,100
| 114.120003
| 114.120003
| 113.839996
| 113.919998
| 8,400
|
A
| 1,748,534,160
| 113.889999
| 113.894997
| 113.809998
| 113.809998
| 3,321
|
A
| 1,748,534,220
| 113.830002
| 113.849998
| 113.639999
| 113.639999
| 6,292
|
A
| 1,748,534,280
| 113.589996
| 113.629997
| 113.360001
| 113.544998
| 18,737
|
A
| 1,748,534,340
| 113.519997
| 113.555
| 113.459999
| 113.555
| 1,589
|
A
| 1,748,534,400
| 113.555
| 113.555
| 113.370003
| 113.379997
| 3,238
|
A
| 1,748,534,460
| 113.385002
| 113.480003
| 113.385002
| 113.440002
| 4,810
|
A
| 1,748,534,520
| 113.480003
| 113.540001
| 113.470001
| 113.504997
| 3,071
|
A
| 1,748,534,580
| 113.5
| 113.610001
| 113.459999
| 113.610001
| 3,370
|
A
| 1,748,534,640
| 113.650002
| 113.699997
| 113.559998
| 113.580002
| 7,803
|
A
| 1,748,534,700
| 113.649902
| 113.650002
| 113.5
| 113.589996
| 5,954
|
A
| 1,748,534,760
| 113.580002
| 113.739998
| 113.559998
| 113.739998
| 4,490
|
A
| 1,748,534,820
| 113.720001
| 113.730003
| 113.709999
| 113.709999
| 2,330
|
A
| 1,748,534,880
| 113.720001
| 113.849998
| 113.720001
| 113.720001
| 5,716
|
A
| 1,748,534,940
| 113.720001
| 113.75
| 113.705002
| 113.739998
| 2,525
|
A
| 1,748,535,000
| 113.730003
| 113.769997
| 113.599998
| 113.760002
| 7,838
|
A
| 1,748,535,060
| 113.779999
| 113.82
| 113.760002
| 113.790001
| 3,918
|
A
| 1,748,535,120
| 113.809998
| 113.849998
| 113.790001
| 113.82
| 2,826
|
A
| 1,748,535,180
| 113.830002
| 113.830002
| 113.75
| 113.772499
| 8,456
|
A
| 1,748,535,240
| 113.75
| 113.885002
| 113.75
| 113.849998
| 13,625
|
A
| 1,748,535,300
| 113.849998
| 114
| 113.849998
| 114
| 7,194
|
A
| 1,748,535,360
| 113.989998
| 114.089996
| 113.989998
| 114.089996
| 2,647
|
A
| 1,748,535,420
| 114.129997
| 114.260002
| 114.129997
| 114.260002
| 16,927
|
A
| 1,748,535,480
| 114.260002
| 114.260002
| 114.139999
| 114.150002
| 9,675
|
A
| 1,748,535,540
| 114.157501
| 114.165001
| 114.157501
| 114.160004
| 1,636
|
A
| 1,748,535,600
| 114.160004
| 114.18
| 114.044998
| 114.080002
| 7,365
|
A
| 1,748,535,660
| 114.089996
| 114.089996
| 114.010002
| 114.059998
| 4,543
|
A
| 1,748,535,720
| 114.055
| 114.074997
| 114.019997
| 114.059998
| 5,297
|
A
| 1,748,535,780
| 114.059998
| 114.120003
| 114.059998
| 114.120003
| 1,391
|
A
| 1,748,535,840
| 114.099998
| 114.120003
| 114
| 114.004997
| 8,157
|
A
| 1,748,535,900
| 113.989998
| 113.995003
| 113.830002
| 113.870003
| 6,486
|
A
| 1,748,535,960
| 113.879997
| 113.889999
| 113.839996
| 113.889999
| 1,697
|
A
| 1,748,536,020
| 113.855003
| 113.879997
| 113.830002
| 113.870003
| 2,616
|
A
| 1,748,536,080
| 113.855003
| 113.919998
| 113.855003
| 113.885002
| 5,040
|
A
| 1,748,536,140
| 113.885002
| 113.940002
| 113.849998
| 113.879997
| 11,322
|
A
| 1,748,536,200
| 113.889999
| 114.010002
| 113.889999
| 113.964996
| 7,504
|
A
| 1,748,536,260
| 113.964996
| 114.059998
| 113.964996
| 114
| 3,035
|
A
| 1,748,536,320
| 113.949997
| 114.050003
| 113.949997
| 114.050003
| 2,369
|
A
| 1,748,536,380
| 114.07
| 114.080002
| 114.025002
| 114.050003
| 3,754
|
A
| 1,748,536,440
| 114.044998
| 114.044998
| 113.980003
| 114.019997
| 3,331
|
A
| 1,748,536,500
| 114.019997
| 114.019997
| 113.912399
| 113.912399
| 7,490
|
A
| 1,748,536,560
| 113.93
| 113.989998
| 113.860001
| 113.989998
| 6,077
|
A
| 1,748,536,620
| 113.980003
| 113.989998
| 113.879997
| 113.910004
| 3,957
|
A
| 1,748,536,680
| 113.910004
| 114.029999
| 113.910004
| 113.980003
| 2,619
|
A
| 1,748,536,740
| 114.040001
| 114.120003
| 114.040001
| 114.080002
| 2,219
|
A
| 1,748,536,800
| 114.095001
| 114.160004
| 114.095001
| 114.120003
| 3,428
|
A
| 1,748,536,860
| 114.080002
| 114.220001
| 114.07
| 114.199997
| 8,935
|
A
| 1,748,536,920
| 114.209999
| 114.300003
| 114.205002
| 114.245003
| 11,712
|
A
| 1,748,536,980
| 114.264999
| 114.370003
| 114.264999
| 114.370003
| 3,023
|
A
| 1,748,537,040
| 114.389999
| 114.449997
| 114.360001
| 114.449997
| 7,603
|
A
| 1,748,537,100
| 114.449997
| 114.5
| 114.419998
| 114.459999
| 9,821
|
A
| 1,748,537,160
| 114.440002
| 114.459999
| 114.360001
| 114.360001
| 5,253
|
A
| 1,748,537,220
| 114.389999
| 114.474998
| 114.389999
| 114.474998
| 4,608
|
A
| 1,748,537,280
| 114.457497
| 114.510002
| 114.379997
| 114.379997
| 11,544
|
A
| 1,748,537,340
| 114.349998
| 114.349998
| 114.199997
| 114.230003
| 6,315
|
A
| 1,748,537,400
| 114.235001
| 114.235001
| 114.235001
| 114.235001
| 700
|
A
| 1,748,537,460
| 114.239998
| 114.260002
| 114.235001
| 114.235001
| 2,008
|
A
| 1,748,537,520
| 114.212799
| 114.290001
| 114.209999
| 114.290001
| 7,095
|
A
| 1,748,537,580
| 114.300003
| 114.334999
| 114.279999
| 114.330002
| 4,355
|
A
| 1,748,537,640
| 114.315002
| 114.360001
| 114.300003
| 114.330002
| 2,748
|
A
| 1,748,537,700
| 114.324997
| 114.324997
| 114.199997
| 114.260002
| 9,267
|
A
| 1,748,537,760
| 114.269997
| 114.290001
| 114.230003
| 114.290001
| 2,009
|
A
| 1,748,537,820
| 114.309998
| 114.440002
| 114.309998
| 114.419998
| 3,611
|
A
| 1,748,537,880
| 114.449997
| 114.470001
| 114.440002
| 114.440002
| 1,519
|
A
| 1,748,537,940
| 114.449997
| 114.449997
| 114.355003
| 114.355003
| 4,238
|
A
| 1,748,538,000
| 114.355003
| 114.410004
| 114.339996
| 114.400002
| 3,245
|
A
| 1,748,538,060
| 114.400002
| 114.419998
| 114.379997
| 114.385002
| 2,913
|
A
| 1,748,538,120
| 114.385002
| 114.480003
| 114.385002
| 114.480003
| 7,039
|
A
| 1,748,538,180
| 114.459999
| 114.5
| 114.459999
| 114.480003
| 2,427
|
A
| 1,748,538,240
| 114.449997
| 114.519997
| 114.389999
| 114.480003
| 6,978
|
A
| 1,748,538,300
| 114.5
| 114.57
| 114.5
| 114.550003
| 3,164
|
A
| 1,748,538,360
| 114.544998
| 114.555
| 114.510002
| 114.510002
| 3,160
|
A
| 1,748,538,420
| 114.529999
| 114.599998
| 114.514999
| 114.596001
| 3,796
|
A
| 1,748,538,480
| 114.580002
| 114.629997
| 114.580002
| 114.614998
| 1,260
|
A
| 1,748,538,540
| 114.599998
| 114.610001
| 114.510002
| 114.510002
| 2,777
|
A
| 1,748,538,600
| 114.544998
| 114.544998
| 114.5
| 114.5
| 1,114
|
A
| 1,748,538,660
| 114.540001
| 114.540001
| 114.419998
| 114.455002
| 4,960
|
A
| 1,748,538,720
| 114.459999
| 114.525002
| 114.410103
| 114.5
| 3,773
|
A
| 1,748,538,780
| 114.459999
| 114.5
| 114.360001
| 114.379997
| 7,226
|
A
| 1,748,538,840
| 114.360001
| 114.360001
| 114.260002
| 114.330002
| 3,112
|
A
| 1,748,538,900
| 114.339996
| 114.339996
| 114.324997
| 114.324997
| 1,025
|
A
| 1,748,538,960
| 114.324997
| 114.324997
| 114.25
| 114.260002
| 3,663
|
A
| 1,748,539,020
| 114.254997
| 114.279999
| 114.199997
| 114.279999
| 4,467
|
A
| 1,748,539,080
| 114.260002
| 114.290001
| 114.239998
| 114.260002
| 3,554
|
A
| 1,748,539,140
| 114.279999
| 114.279999
| 114.220001
| 114.279999
| 7,314
|
A
| 1,748,539,200
| 114.279999
| 114.290001
| 114.205002
| 114.235001
| 9,204
|
A
| 1,748,539,260
| 114.235001
| 114.290001
| 114.209999
| 114.290001
| 2,946
|
A
| 1,748,539,320
| 114.300003
| 114.309998
| 114.199997
| 114.205002
| 6,081
|
A
| 1,748,539,380
| 114.183998
| 114.264999
| 114.183998
| 114.245003
| 5,630
|
A
| 1,748,539,440
| 114.245003
| 114.245003
| 114.199997
| 114.230003
| 1,904
|
A
| 1,748,539,500
| 114.224998
| 114.260002
| 114.18
| 114.220001
| 11,974
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.