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
| 1,748,969,040
| 112.550003
| 112.550003
| 112.5
| 112.535004
| 2,772
|
A
| 1,748,969,100
| 112.535004
| 112.535004
| 112.480003
| 112.480003
| 2,828
|
A
| 1,748,969,160
| 112.470001
| 112.480003
| 112.470001
| 112.480003
| 477
|
A
| 1,748,969,220
| 112.459999
| 112.480003
| 112.459999
| 112.480003
| 990
|
A
| 1,748,969,280
| 112.442001
| 112.559998
| 112.442001
| 112.559998
| 2,574
|
A
| 1,748,969,340
| 112.589996
| 112.589996
| 112.589996
| 112.589996
| 407
|
A
| 1,748,969,400
| 112.629997
| 112.629997
| 112.613998
| 112.614998
| 1,056
|
A
| 1,748,969,460
| 112.654999
| 112.654999
| 112.651398
| 112.651398
| 591
|
A
| 1,748,969,520
| 112.675003
| 112.675003
| 112.610001
| 112.629997
| 2,437
|
A
| 1,748,969,580
| 112.650002
| 112.650002
| 112.650002
| 112.650002
| 242
|
A
| 1,748,969,640
| 112.599998
| 112.6492
| 112.599998
| 112.6492
| 1,740
|
A
| 1,748,969,700
| 112.660004
| 112.660004
| 112.629997
| 112.6325
| 1,543
|
A
| 1,748,969,760
| 112.620003
| 112.660004
| 112.620003
| 112.650002
| 1,397
|
A
| 1,748,969,820
| 112.660004
| 112.660004
| 112.660004
| 112.660004
| 242
|
A
| 1,748,969,880
| 112.660004
| 112.699997
| 112.599998
| 112.620003
| 5,262
|
A
| 1,748,969,940
| 112.620003
| 112.639999
| 112.599998
| 112.639999
| 3,099
|
A
| 1,748,970,060
| 112.709999
| 112.730003
| 112.709999
| 112.720001
| 805
|
A
| 1,748,970,120
| 112.68
| 112.68
| 112.620003
| 112.620003
| 4,295
|
A
| 1,748,970,180
| 112.639999
| 112.669998
| 112.623398
| 112.623398
| 1,956
|
A
| 1,748,970,300
| 112.610001
| 112.610001
| 112.599998
| 112.599998
| 1,432
|
A
| 1,748,970,420
| 112.650002
| 112.650002
| 112.650002
| 112.650002
| 799
|
A
| 1,748,970,480
| 112.617401
| 112.617401
| 112.599998
| 112.599998
| 2,932
|
A
| 1,748,970,540
| 112.610001
| 112.610001
| 112.610001
| 112.610001
| 388
|
A
| 1,748,970,600
| 112.669998
| 112.724998
| 112.669998
| 112.724998
| 2,133
|
A
| 1,748,970,660
| 112.7006
| 112.7006
| 112.7006
| 112.7006
| 644
|
A
| 1,748,970,720
| 112.730003
| 112.730003
| 112.730003
| 112.730003
| 242
|
A
| 1,748,970,780
| 112.724998
| 112.724998
| 112.690002
| 112.690002
| 2,064
|
A
| 1,748,970,840
| 112.690002
| 112.690002
| 112.68
| 112.68
| 1,985
|
A
| 1,748,970,900
| 112.650002
| 112.669998
| 112.650002
| 112.669998
| 1,006
|
A
| 1,748,970,960
| 112.690002
| 112.720001
| 112.690002
| 112.690002
| 2,027
|
A
| 1,748,971,020
| 112.705002
| 112.705002
| 112.664497
| 112.68
| 3,860
|
A
| 1,748,971,080
| 112.709999
| 112.760002
| 112.709999
| 112.760002
| 1,884
|
A
| 1,748,971,140
| 112.760002
| 112.760002
| 112.709999
| 112.709999
| 2,847
|
A
| 1,748,971,200
| 112.690002
| 112.690002
| 112.629997
| 112.650002
| 2,535
|
A
| 1,748,971,260
| 112.665001
| 112.665001
| 112.654999
| 112.654999
| 857
|
A
| 1,748,971,320
| 112.68
| 112.720001
| 112.68
| 112.720001
| 2,184
|
A
| 1,748,971,440
| 112.75
| 112.75
| 112.709999
| 112.720001
| 2,210
|
A
| 1,748,971,560
| 112.769897
| 112.790001
| 112.68
| 112.790001
| 2,506
|
A
| 1,748,971,620
| 112.760002
| 112.760002
| 112.68
| 112.68
| 3,382
|
A
| 1,748,971,680
| 112.650101
| 112.650101
| 112.650002
| 112.650002
| 1,297
|
A
| 1,748,971,740
| 112.639999
| 112.639999
| 112.629997
| 112.629997
| 565
|
A
| 1,748,971,800
| 112.669998
| 112.669998
| 112.660004
| 112.660004
| 1,078
|
A
| 1,748,971,860
| 112.669998
| 112.830002
| 112.669998
| 112.830002
| 3,028
|
A
| 1,748,971,920
| 112.790001
| 112.790001
| 112.760002
| 112.769997
| 1,785
|
A
| 1,748,972,040
| 112.839996
| 112.839996
| 112.839996
| 112.839996
| 410
|
A
| 1,748,972,100
| 112.845001
| 112.845001
| 112.82
| 112.845001
| 998
|
A
| 1,748,972,160
| 112.849998
| 112.849998
| 112.849998
| 112.849998
| 216
|
A
| 1,748,972,220
| 112.837502
| 112.839996
| 112.800003
| 112.809998
| 3,020
|
A
| 1,748,972,280
| 112.790001
| 112.790001
| 112.699997
| 112.699997
| 3,132
|
A
| 1,748,972,340
| 112.675003
| 112.675003
| 112.675003
| 112.675003
| 503
|
A
| 1,748,972,400
| 112.669998
| 112.669998
| 112.639297
| 112.669998
| 483
|
A
| 1,748,972,460
| 112.669998
| 112.690002
| 112.620003
| 112.690002
| 2,084
|
A
| 1,748,972,520
| 112.669998
| 112.669998
| 112.6315
| 112.6315
| 818
|
A
| 1,748,972,580
| 112.620003
| 112.699997
| 112.620003
| 112.669998
| 1,577
|
A
| 1,748,972,640
| 112.630997
| 112.790001
| 112.630997
| 112.790001
| 4,100
|
A
| 1,748,972,700
| 112.764999
| 112.764999
| 112.764999
| 112.764999
| 523
|
A
| 1,748,972,760
| 112.800003
| 112.849998
| 112.800003
| 112.832001
| 1,609
|
A
| 1,748,972,820
| 112.830002
| 112.830002
| 112.830002
| 112.830002
| 558
|
A
| 1,748,972,880
| 112.870003
| 112.889999
| 112.864998
| 112.889999
| 1,485
|
A
| 1,748,972,940
| 112.860001
| 112.900002
| 112.860001
| 112.864998
| 2,247
|
A
| 1,748,973,000
| 112.864998
| 112.864998
| 112.864998
| 112.864998
| 624
|
A
| 1,748,973,060
| 112.864998
| 112.93
| 112.860001
| 112.872498
| 4,427
|
A
| 1,748,973,120
| 112.839996
| 112.839996
| 112.830002
| 112.830002
| 1,093
|
A
| 1,748,973,180
| 112.865997
| 112.865997
| 112.830002
| 112.830002
| 1,411
|
A
| 1,748,973,240
| 112.839996
| 112.839996
| 112.779999
| 112.800003
| 3,170
|
A
| 1,748,973,300
| 112.779999
| 112.830002
| 112.779999
| 112.82
| 1,658
|
A
| 1,748,973,360
| 112.879997
| 112.879997
| 112.849998
| 112.864998
| 2,128
|
A
| 1,748,973,420
| 112.839996
| 112.839996
| 112.790001
| 112.809998
| 2,851
|
A
| 1,748,973,480
| 112.82
| 112.919998
| 112.82
| 112.919998
| 1,726
|
A
| 1,748,973,540
| 112.940002
| 112.955002
| 112.940002
| 112.955002
| 416
|
A
| 1,748,973,600
| 112.919998
| 112.919998
| 112.907997
| 112.907997
| 1,094
|
A
| 1,748,973,660
| 112.879997
| 112.889999
| 112.839996
| 112.839996
| 1,404
|
A
| 1,748,973,720
| 112.845001
| 112.845001
| 112.660004
| 112.68
| 15,764
|
A
| 1,748,973,780
| 112.610001
| 112.628998
| 112.565697
| 112.628998
| 739
|
A
| 1,748,973,840
| 112.620003
| 112.68
| 112.559998
| 112.669998
| 3,135
|
A
| 1,748,973,900
| 112.699997
| 112.739998
| 112.690002
| 112.705002
| 3,291
|
A
| 1,748,973,960
| 112.68
| 112.68
| 112.650002
| 112.672501
| 1,156
|
A
| 1,748,974,020
| 112.709999
| 112.709999
| 112.709999
| 112.709999
| 530
|
A
| 1,748,974,080
| 112.730003
| 112.730003
| 112.709999
| 112.709999
| 653
|
A
| 1,748,974,140
| 112.709999
| 112.709999
| 112.620003
| 112.620003
| 3,209
|
A
| 1,748,974,200
| 112.665001
| 112.665001
| 112.644997
| 112.644997
| 1,587
|
A
| 1,748,974,260
| 112.660004
| 112.660004
| 112.660004
| 112.660004
| 143
|
A
| 1,748,974,320
| 112.650002
| 112.650002
| 112.620003
| 112.639999
| 1,946
|
A
| 1,748,974,380
| 112.629997
| 112.629997
| 112.629997
| 112.629997
| 197
|
A
| 1,748,974,440
| 112.599998
| 112.639999
| 112.589996
| 112.610001
| 2,112
|
A
| 1,748,974,500
| 112.614998
| 112.629997
| 112.614998
| 112.629997
| 1,008
|
A
| 1,748,974,560
| 112.580002
| 112.580002
| 112.565002
| 112.565002
| 1,429
|
A
| 1,748,974,620
| 112.57
| 112.57
| 112.550003
| 112.559998
| 787
|
A
| 1,748,974,680
| 112.599998
| 112.654999
| 112.599998
| 112.654999
| 2,525
|
A
| 1,748,974,740
| 112.690002
| 112.690002
| 112.690002
| 112.690002
| 1,891
|
A
| 1,748,974,800
| 112.75
| 112.760002
| 112.720001
| 112.720001
| 1,350
|
A
| 1,748,974,860
| 112.705002
| 112.705002
| 112.705002
| 112.705002
| 419
|
A
| 1,748,974,920
| 112.709999
| 112.709999
| 112.68
| 112.709999
| 3,696
|
A
| 1,748,974,980
| 112.720001
| 112.82
| 112.720001
| 112.805
| 3,406
|
A
| 1,748,975,040
| 112.830002
| 112.830002
| 112.800003
| 112.815002
| 1,137
|
A
| 1,748,975,100
| 112.82
| 112.82
| 112.82
| 112.82
| 540
|
A
| 1,748,975,160
| 112.82
| 112.82
| 112.82
| 112.82
| 657
|
A
| 1,748,975,220
| 112.794197
| 112.839996
| 112.794197
| 112.839996
| 750
|
A
| 1,748,975,280
| 112.809998
| 112.809998
| 112.775002
| 112.775002
| 2,692
|
A
| 1,748,975,340
| 112.779999
| 112.809998
| 112.75
| 112.764999
| 2,185
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.