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
| 1,748,545,560
| 113.980003
| 113.980003
| 113.779999
| 113.849998
| 5,942
|
A
| 1,748,545,620
| 113.870003
| 113.939301
| 113.790001
| 113.939301
| 5,460
|
A
| 1,748,545,680
| 113.879997
| 113.900002
| 113.860001
| 113.870003
| 2,383
|
A
| 1,748,545,740
| 113.919998
| 113.940002
| 113.889999
| 113.910004
| 4,959
|
A
| 1,748,545,800
| 113.919998
| 113.919998
| 113.730003
| 113.730003
| 5,995
|
A
| 1,748,545,860
| 113.730003
| 113.769997
| 113.720001
| 113.769997
| 2,991
|
A
| 1,748,545,920
| 113.779999
| 113.809998
| 113.760002
| 113.779999
| 4,117
|
A
| 1,748,545,980
| 113.779999
| 113.830002
| 113.775002
| 113.82
| 2,107
|
A
| 1,748,546,040
| 113.805
| 113.805
| 113.650002
| 113.650002
| 9,764
|
A
| 1,748,546,100
| 113.650002
| 113.699997
| 113.650002
| 113.68
| 2,681
|
A
| 1,748,546,160
| 113.709999
| 113.720001
| 113.68
| 113.699997
| 6,389
|
A
| 1,748,546,220
| 113.68
| 113.760002
| 113.6726
| 113.760002
| 3,043
|
A
| 1,748,546,280
| 113.75
| 113.75
| 113.75
| 113.75
| 1,663
|
A
| 1,748,546,340
| 113.779999
| 113.830002
| 113.746002
| 113.779999
| 6,576
|
A
| 1,748,546,400
| 113.790001
| 113.800003
| 113.739998
| 113.739998
| 3,580
|
A
| 1,748,546,460
| 113.735001
| 113.800003
| 113.735001
| 113.779999
| 6,439
|
A
| 1,748,546,520
| 113.739998
| 113.790001
| 113.730003
| 113.790001
| 3,419
|
A
| 1,748,546,580
| 113.764999
| 113.809998
| 113.760002
| 113.785004
| 3,576
|
A
| 1,748,546,640
| 113.779999
| 113.779999
| 113.660004
| 113.660004
| 9,333
|
A
| 1,748,546,700
| 113.684998
| 113.769997
| 113.660004
| 113.764999
| 9,712
|
A
| 1,748,546,760
| 113.760002
| 113.849998
| 113.667
| 113.667
| 18,509
|
A
| 1,748,546,820
| 113.666801
| 113.68
| 113.560997
| 113.560997
| 9,040
|
A
| 1,748,546,880
| 113.584999
| 113.639999
| 113.584999
| 113.629997
| 5,081
|
A
| 1,748,546,940
| 113.610001
| 113.629997
| 113.580002
| 113.589996
| 4,780
|
A
| 1,748,547,000
| 113.610001
| 113.669998
| 113.610001
| 113.620003
| 10,273
|
A
| 1,748,547,060
| 113.660004
| 113.660004
| 113.580002
| 113.580002
| 10,741
|
A
| 1,748,547,120
| 113.589996
| 113.690002
| 113.540001
| 113.540001
| 11,539
|
A
| 1,748,547,180
| 113.542999
| 113.542999
| 113.484001
| 113.535004
| 6,939
|
A
| 1,748,547,240
| 113.559998
| 113.610001
| 113.519997
| 113.57
| 13,838
|
A
| 1,748,547,300
| 113.57
| 113.610001
| 113.524002
| 113.593002
| 8,499
|
A
| 1,748,547,360
| 113.589996
| 113.650002
| 113.540001
| 113.639999
| 10,262
|
A
| 1,748,547,420
| 113.639999
| 113.650002
| 113.529999
| 113.529999
| 13,059
|
A
| 1,748,547,480
| 113.529999
| 113.540001
| 113.349998
| 113.375
| 28,729
|
A
| 1,748,547,540
| 113.370003
| 113.419998
| 113.310997
| 113.330002
| 22,802
|
A
| 1,748,547,600
| 113.330002
| 113.379997
| 113.290001
| 113.375
| 11,359
|
A
| 1,748,547,660
| 113.379997
| 113.385002
| 113.308899
| 113.349998
| 8,892
|
A
| 1,748,547,720
| 113.334999
| 113.449997
| 113.309998
| 113.449997
| 16,930
|
A
| 1,748,547,780
| 113.440002
| 113.580002
| 113.417
| 113.559998
| 41,764
|
A
| 1,748,547,840
| 113.529999
| 113.629997
| 113.489998
| 113.502502
| 19,191
|
A
| 1,748,547,900
| 113.489998
| 113.510002
| 113.400002
| 113.489998
| 10,502
|
A
| 1,748,547,960
| 113.489998
| 113.605003
| 113.480003
| 113.599998
| 16,607
|
A
| 1,748,548,020
| 113.589996
| 113.599998
| 113.5
| 113.589996
| 17,676
|
A
| 1,748,548,080
| 113.580002
| 113.599998
| 113.425003
| 113.445
| 15,471
|
A
| 1,748,548,140
| 113.410004
| 113.440002
| 113.309998
| 113.345001
| 15,842
|
A
| 1,748,548,200
| 113.370003
| 113.480003
| 113.301003
| 113.324997
| 13,019
|
A
| 1,748,548,260
| 113.330002
| 113.419998
| 113.32
| 113.375
| 17,990
|
A
| 1,748,548,320
| 113.389999
| 113.410004
| 113.291
| 113.339996
| 21,156
|
A
| 1,748,548,380
| 113.349998
| 113.360001
| 113.199997
| 113.199997
| 17,858
|
A
| 1,748,548,440
| 113.209999
| 113.220001
| 113.080002
| 113.120003
| 21,855
|
A
| 1,748,548,500
| 113.0942
| 113.120003
| 113
| 113.089996
| 34,039
|
A
| 1,748,548,560
| 113.089996
| 113.260002
| 113.089996
| 113.230003
| 51,276
|
A
| 1,748,548,620
| 113.220001
| 113.309998
| 113.209999
| 113.209999
| 28,970
|
A
| 1,748,548,680
| 113.220001
| 113.300003
| 113.220001
| 113.285004
| 46,793
|
A
| 1,748,548,740
| 113.290001
| 113.300003
| 113.139999
| 113.300003
| 87,283
|
A
| 1,748,611,800
| 112.029999
| 112.355003
| 111.919998
| 112.254997
| 34,506
|
A
| 1,748,611,860
| 111.889999
| 111.889999
| 111.470001
| 111.860001
| 3,434
|
A
| 1,748,611,920
| 111.559998
| 111.559998
| 111.18
| 111.230003
| 4,626
|
A
| 1,748,611,980
| 111.239998
| 111.324997
| 110.788002
| 111.010002
| 5,786
|
A
| 1,748,612,040
| 111.004997
| 111.410004
| 111.004997
| 111.2575
| 4,141
|
A
| 1,748,612,100
| 111.324997
| 111.425003
| 111.105003
| 111.105003
| 15,649
|
A
| 1,748,612,160
| 111.044998
| 111.290001
| 110.940002
| 111.169998
| 9,298
|
A
| 1,748,612,220
| 111.279999
| 111.629997
| 111.165703
| 111.629997
| 2,487
|
A
| 1,748,612,280
| 111.544998
| 111.860001
| 111.529999
| 111.760002
| 7,584
|
A
| 1,748,612,340
| 111.760002
| 111.860001
| 111.669998
| 111.860001
| 4,847
|
A
| 1,748,612,400
| 111.809998
| 112.160004
| 111.764999
| 112.087502
| 8,505
|
A
| 1,748,612,460
| 112.065002
| 112.269997
| 111.929001
| 112.145798
| 5,853
|
A
| 1,748,612,520
| 112.245003
| 112.449997
| 112.239998
| 112.364998
| 3,031
|
A
| 1,748,612,580
| 112.364998
| 112.364998
| 112.239998
| 112.364998
| 2,276
|
A
| 1,748,612,640
| 112.209999
| 112.379997
| 112.209999
| 112.360001
| 2,043
|
A
| 1,748,612,700
| 112.480003
| 112.669998
| 112.349998
| 112.669998
| 4,177
|
A
| 1,748,612,760
| 112.68
| 112.809998
| 112.68
| 112.794998
| 1,505
|
A
| 1,748,612,820
| 112.699997
| 112.739998
| 112.580002
| 112.650002
| 7,503
|
A
| 1,748,612,880
| 112.650002
| 112.650002
| 112.589996
| 112.639999
| 2,489
|
A
| 1,748,612,940
| 112.519997
| 112.540001
| 112.470001
| 112.540001
| 1,650
|
A
| 1,748,613,000
| 112.419998
| 112.419998
| 112.309998
| 112.315002
| 2,734
|
A
| 1,748,613,060
| 112.25
| 112.339996
| 112.25
| 112.311401
| 3,719
|
A
| 1,748,613,120
| 112.285004
| 112.349998
| 112.285004
| 112.349998
| 1,015
|
A
| 1,748,613,180
| 112.349998
| 112.349998
| 112.169998
| 112.290001
| 2,805
|
A
| 1,748,613,240
| 112.139999
| 112.190002
| 112.125
| 112.18
| 2,563
|
A
| 1,748,613,300
| 112.165001
| 112.165001
| 112.129997
| 112.129997
| 1,146
|
A
| 1,748,613,360
| 112.147499
| 112.230003
| 112.147499
| 112.230003
| 2,428
|
A
| 1,748,613,420
| 112.205002
| 112.360001
| 112.18
| 112.334999
| 4,012
|
A
| 1,748,613,540
| 112.349998
| 112.349998
| 112.050003
| 112.139999
| 6,733
|
A
| 1,748,613,600
| 112.25
| 112.300003
| 112.184998
| 112.205002
| 4,758
|
A
| 1,748,613,660
| 112.269997
| 112.330002
| 112.199997
| 112.279999
| 1,774
|
A
| 1,748,613,720
| 112.339996
| 112.419998
| 112.32
| 112.400002
| 4,217
|
A
| 1,748,613,780
| 112.449997
| 112.449997
| 112.339996
| 112.370003
| 3,238
|
A
| 1,748,613,840
| 112.309998
| 112.339996
| 112.285004
| 112.285004
| 5,773
|
A
| 1,748,613,900
| 112.339996
| 112.480003
| 112.220001
| 112.470001
| 6,217
|
A
| 1,748,613,960
| 112.470001
| 112.470001
| 112.339996
| 112.345001
| 2,521
|
A
| 1,748,614,020
| 112.410004
| 112.440002
| 112.350098
| 112.440002
| 1,503
|
A
| 1,748,614,080
| 112.349998
| 112.489998
| 112.340103
| 112.485001
| 4,119
|
A
| 1,748,614,140
| 112.464996
| 112.470001
| 112.330002
| 112.349998
| 5,106
|
A
| 1,748,614,200
| 112.330002
| 112.419998
| 112.330002
| 112.389999
| 1,941
|
A
| 1,748,614,260
| 112.309998
| 112.32
| 112.220001
| 112.300003
| 3,335
|
A
| 1,748,614,320
| 112.290001
| 112.389999
| 112.2201
| 112.389999
| 3,455
|
A
| 1,748,614,380
| 112.419998
| 112.419998
| 112.362503
| 112.410004
| 1,035
|
A
| 1,748,614,440
| 112.379997
| 112.415001
| 112.32
| 112.415001
| 13,161
|
A
| 1,748,614,500
| 112.5
| 112.57
| 112.480003
| 112.510002
| 4,606
|
A
| 1,748,614,560
| 112.480003
| 112.57
| 112.480003
| 112.5
| 1,814
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.