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
| 1,748,539,560
| 114.230003
| 114.230003
| 114.199997
| 114.230003
| 3,335
|
A
| 1,748,539,620
| 114.199997
| 114.239998
| 114.18
| 114.230003
| 7,114
|
A
| 1,748,539,680
| 114.230003
| 114.339996
| 114.230003
| 114.339996
| 5,218
|
A
| 1,748,539,740
| 114.315002
| 114.400002
| 114.315002
| 114.360001
| 2,832
|
A
| 1,748,539,800
| 114.355003
| 114.355003
| 114.260002
| 114.32
| 8,785
|
A
| 1,748,539,860
| 114.305
| 114.349998
| 114.279999
| 114.349998
| 2,414
|
A
| 1,748,539,920
| 114.370003
| 114.419998
| 114.370003
| 114.410004
| 1,486
|
A
| 1,748,539,980
| 114.400002
| 114.440002
| 114.400002
| 114.440002
| 1,604
|
A
| 1,748,540,040
| 114.400002
| 114.400002
| 114.330002
| 114.379997
| 5,320
|
A
| 1,748,540,100
| 114.379997
| 114.400002
| 114.379997
| 114.400002
| 2,035
|
A
| 1,748,540,160
| 114.370003
| 114.370003
| 114.290001
| 114.300003
| 2,830
|
A
| 1,748,540,220
| 114.260002
| 114.264999
| 114.205002
| 114.209999
| 2,050
|
A
| 1,748,540,280
| 114.209999
| 114.209999
| 114.065002
| 114.120003
| 26,700
|
A
| 1,748,540,340
| 114.120003
| 114.120003
| 114.07
| 114.095001
| 3,045
|
A
| 1,748,540,400
| 114.095001
| 114.110001
| 114.095001
| 114.110001
| 2,216
|
A
| 1,748,540,460
| 114.110001
| 114.129997
| 114.040001
| 114.059998
| 7,104
|
A
| 1,748,540,520
| 114.044998
| 114.050003
| 113.989998
| 114.035004
| 4,351
|
A
| 1,748,540,580
| 114.029999
| 114.120003
| 114.004997
| 114.099998
| 6,318
|
A
| 1,748,540,640
| 114.089996
| 114.089996
| 114.089996
| 114.089996
| 892
|
A
| 1,748,540,700
| 114.084999
| 114.084999
| 114.018501
| 114.040001
| 7,376
|
A
| 1,748,540,760
| 114.040001
| 114.040001
| 113.989998
| 114.019997
| 4,053
|
A
| 1,748,540,820
| 113.959999
| 114.019997
| 113.959999
| 114.019997
| 2,873
|
A
| 1,748,540,880
| 114.014999
| 114.050003
| 113.93
| 113.964996
| 14,179
|
A
| 1,748,540,940
| 113.93
| 113.959999
| 113.830002
| 113.857498
| 6,610
|
A
| 1,748,541,000
| 113.870003
| 113.910004
| 113.847504
| 113.910004
| 2,948
|
A
| 1,748,541,060
| 113.889999
| 114.010002
| 113.889999
| 113.989998
| 4,578
|
A
| 1,748,541,120
| 114.004997
| 114.014999
| 113.989998
| 114.014999
| 1,814
|
A
| 1,748,541,180
| 114.014999
| 114.040001
| 113.980003
| 114.040001
| 6,285
|
A
| 1,748,541,240
| 114.010002
| 114.010002
| 113.959999
| 113.959999
| 1,640
|
A
| 1,748,541,300
| 113.949997
| 113.949997
| 113.82
| 113.919998
| 7,004
|
A
| 1,748,541,360
| 113.915001
| 113.915001
| 113.904999
| 113.904999
| 2,569
|
A
| 1,748,541,420
| 113.879997
| 113.879997
| 113.809998
| 113.82
| 4,816
|
A
| 1,748,541,480
| 113.809998
| 113.815002
| 113.760002
| 113.769997
| 3,052
|
A
| 1,748,541,540
| 113.75
| 113.775002
| 113.714996
| 113.714996
| 2,506
|
A
| 1,748,541,600
| 113.714996
| 113.900002
| 113.714996
| 113.900002
| 7,600
|
A
| 1,748,541,660
| 113.919998
| 113.949997
| 113.860001
| 113.885002
| 3,040
|
A
| 1,748,541,720
| 113.889999
| 113.889999
| 113.849998
| 113.885002
| 3,668
|
A
| 1,748,541,780
| 113.839996
| 113.889999
| 113.839996
| 113.885002
| 1,954
|
A
| 1,748,541,840
| 113.889999
| 113.889999
| 113.889999
| 113.889999
| 846
|
A
| 1,748,541,900
| 113.910004
| 113.910004
| 113.760002
| 113.82
| 5,238
|
A
| 1,748,541,960
| 113.834999
| 113.955002
| 113.834999
| 113.925003
| 3,262
|
A
| 1,748,542,020
| 113.919998
| 113.925003
| 113.839996
| 113.845001
| 1,295
|
A
| 1,748,542,080
| 113.839996
| 113.845001
| 113.800003
| 113.820648
| 1,659
|
A
| 1,748,542,140
| 113.800003
| 113.832497
| 113.760002
| 113.760002
| 4,837
|
A
| 1,748,542,200
| 113.779999
| 113.779999
| 113.769997
| 113.775002
| 1,612
|
A
| 1,748,542,260
| 113.769997
| 113.800003
| 113.769997
| 113.790001
| 786
|
A
| 1,748,542,320
| 113.775002
| 113.785004
| 113.720001
| 113.760002
| 2,453
|
A
| 1,748,542,380
| 113.760002
| 113.870003
| 113.760002
| 113.860001
| 4,906
|
A
| 1,748,542,440
| 113.879997
| 113.889999
| 113.809998
| 113.809998
| 5,251
|
A
| 1,748,542,500
| 113.805
| 113.809998
| 113.805
| 113.805
| 1,484
|
A
| 1,748,542,560
| 113.788498
| 113.856201
| 113.788498
| 113.815002
| 2,080
|
A
| 1,748,542,620
| 113.805
| 113.805
| 113.720001
| 113.730003
| 3,737
|
A
| 1,748,542,680
| 113.720001
| 113.75
| 113.679703
| 113.714996
| 8,517
|
A
| 1,748,542,740
| 113.714996
| 113.714996
| 113.580002
| 113.629997
| 6,291
|
A
| 1,748,542,800
| 113.620003
| 113.620003
| 113.540001
| 113.540001
| 3,788
|
A
| 1,748,542,860
| 113.535004
| 113.535004
| 113.43
| 113.43
| 3,499
|
A
| 1,748,542,920
| 113.410004
| 113.449997
| 113.404999
| 113.419998
| 2,952
|
A
| 1,748,542,980
| 113.470001
| 113.510002
| 113.470001
| 113.470001
| 6,978
|
A
| 1,748,543,040
| 113.470001
| 113.510002
| 113.43
| 113.440002
| 3,045
|
A
| 1,748,543,100
| 113.440002
| 113.495003
| 113.360001
| 113.495003
| 11,674
|
A
| 1,748,543,160
| 113.5
| 113.529999
| 113.470001
| 113.470001
| 2,460
|
A
| 1,748,543,220
| 113.525002
| 113.599998
| 113.489998
| 113.599998
| 22,898
|
A
| 1,748,543,280
| 113.610001
| 113.629997
| 113.574997
| 113.605003
| 5,193
|
A
| 1,748,543,340
| 113.589996
| 113.690002
| 113.589996
| 113.68
| 7,617
|
A
| 1,748,543,400
| 113.68
| 113.712502
| 113.610001
| 113.699997
| 7,315
|
A
| 1,748,543,460
| 113.690002
| 113.720001
| 113.690002
| 113.699997
| 955
|
A
| 1,748,543,520
| 113.720001
| 113.849998
| 113.720001
| 113.849998
| 4,660
|
A
| 1,748,543,580
| 113.82
| 113.900002
| 113.82
| 113.879997
| 5,401
|
A
| 1,748,543,640
| 113.900002
| 113.949997
| 113.879997
| 113.910004
| 7,028
|
A
| 1,748,543,700
| 113.889999
| 113.919998
| 113.889999
| 113.900002
| 2,358
|
A
| 1,748,543,760
| 113.910004
| 113.93
| 113.870003
| 113.93
| 1,874
|
A
| 1,748,543,820
| 113.919998
| 114
| 113.904999
| 113.972198
| 4,935
|
A
| 1,748,543,880
| 113.974998
| 113.974998
| 113.82
| 113.82
| 7,661
|
A
| 1,748,543,940
| 113.830002
| 113.860001
| 113.809998
| 113.839996
| 1,860
|
A
| 1,748,544,000
| 113.82
| 113.849998
| 113.800003
| 113.830002
| 4,950
|
A
| 1,748,544,060
| 113.809998
| 113.830002
| 113.769997
| 113.809998
| 4,638
|
A
| 1,748,544,120
| 113.769997
| 113.790001
| 113.714996
| 113.779999
| 2,224
|
A
| 1,748,544,180
| 113.725197
| 113.779999
| 113.709999
| 113.739998
| 4,170
|
A
| 1,748,544,240
| 113.75
| 113.824997
| 113.75
| 113.82
| 4,454
|
A
| 1,748,544,300
| 113.82
| 113.830002
| 113.805
| 113.805
| 1,150
|
A
| 1,748,544,360
| 113.800003
| 113.940002
| 113.800003
| 113.93
| 4,532
|
A
| 1,748,544,420
| 113.93
| 113.980003
| 113.889999
| 113.959999
| 7,354
|
A
| 1,748,544,480
| 113.93
| 113.955002
| 113.870003
| 113.93
| 3,201
|
A
| 1,748,544,540
| 113.919998
| 113.93
| 113.879997
| 113.904999
| 5,233
|
A
| 1,748,544,600
| 113.919998
| 113.919998
| 113.805
| 113.805
| 6,453
|
A
| 1,748,544,660
| 113.82
| 113.870003
| 113.800003
| 113.805
| 5,219
|
A
| 1,748,544,720
| 113.809998
| 113.809998
| 113.809998
| 113.809998
| 298
|
A
| 1,748,544,780
| 113.849998
| 113.849998
| 113.809998
| 113.809998
| 2,650
|
A
| 1,748,544,840
| 113.815002
| 113.82
| 113.629997
| 113.665001
| 18,738
|
A
| 1,748,544,900
| 113.665001
| 113.665001
| 113.610001
| 113.635002
| 5,476
|
A
| 1,748,544,960
| 113.650002
| 113.68
| 113.650002
| 113.654999
| 1,756
|
A
| 1,748,545,020
| 113.654999
| 113.690002
| 113.629997
| 113.654999
| 4,854
|
A
| 1,748,545,080
| 113.654999
| 113.654999
| 113.5
| 113.514999
| 5,102
|
A
| 1,748,545,140
| 113.529999
| 113.57
| 113.480003
| 113.540001
| 15,554
|
A
| 1,748,545,200
| 113.580002
| 113.699997
| 113.580002
| 113.699997
| 3,994
|
A
| 1,748,545,260
| 113.739998
| 113.800003
| 113.739998
| 113.800003
| 3,567
|
A
| 1,748,545,320
| 113.800003
| 113.900002
| 113.769997
| 113.885002
| 5,587
|
A
| 1,748,545,380
| 113.885002
| 113.885002
| 113.779999
| 113.779999
| 5,926
|
A
| 1,748,545,440
| 113.764999
| 113.809998
| 113.75
| 113.779999
| 3,291
|
A
| 1,748,545,500
| 113.779999
| 113.910004
| 113.769997
| 113.860001
| 32,439
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.