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
| 1,749,145,680
| 114.43
| 114.480003
| 114.43
| 114.440002
| 4,201
|
A
| 1,749,145,740
| 114.400002
| 114.43
| 114.370003
| 114.370003
| 1,610
|
A
| 1,749,145,800
| 114.394997
| 114.400002
| 114.370003
| 114.370003
| 1,185
|
A
| 1,749,145,860
| 114.349998
| 114.404999
| 114.339996
| 114.404999
| 3,098
|
A
| 1,749,145,920
| 114.410004
| 114.43
| 114.370003
| 114.43
| 3,067
|
A
| 1,749,145,980
| 114.440002
| 114.480003
| 114.440002
| 114.480003
| 1,916
|
A
| 1,749,146,040
| 114.485001
| 114.486
| 114.485001
| 114.486
| 2,041
|
A
| 1,749,146,100
| 114.459999
| 114.459999
| 114.389999
| 114.389999
| 2,428
|
A
| 1,749,146,160
| 114.389999
| 114.389999
| 114.330002
| 114.330002
| 2,269
|
A
| 1,749,146,220
| 114.315002
| 114.315002
| 114.230003
| 114.239998
| 3,497
|
A
| 1,749,146,280
| 114.199997
| 114.269997
| 114.18
| 114.209999
| 9,036
|
A
| 1,749,146,340
| 114.209999
| 114.209999
| 114.209999
| 114.209999
| 665
|
A
| 1,749,146,400
| 114.239998
| 114.290001
| 114.239998
| 114.290001
| 3,752
|
A
| 1,749,146,460
| 114.260002
| 114.285004
| 114.239998
| 114.25
| 1,625
|
A
| 1,749,146,520
| 114.245003
| 114.245003
| 114.144997
| 114.157501
| 19,083
|
A
| 1,749,146,580
| 114.190002
| 114.190002
| 114.089996
| 114.139999
| 4,066
|
A
| 1,749,146,640
| 114.144997
| 114.144997
| 114.144997
| 114.144997
| 548
|
A
| 1,749,146,700
| 114.120003
| 114.160004
| 114.045998
| 114.045998
| 3,411
|
A
| 1,749,146,760
| 114.065002
| 114.065002
| 113.985001
| 113.985001
| 4,051
|
A
| 1,749,146,820
| 113.959999
| 113.959999
| 113.959999
| 113.959999
| 1,529
|
A
| 1,749,146,880
| 113.989998
| 113.989998
| 113.955002
| 113.955002
| 399
|
A
| 1,749,146,940
| 113.955002
| 113.955002
| 113.949997
| 113.949997
| 853
|
A
| 1,749,147,000
| 113.989998
| 113.989998
| 113.900002
| 113.900002
| 5,994
|
A
| 1,749,147,060
| 113.885002
| 113.989998
| 113.885002
| 113.980003
| 3,090
|
A
| 1,749,147,120
| 114.010002
| 114.050003
| 113.995003
| 114.019997
| 4,993
|
A
| 1,749,147,180
| 114.07
| 114.07
| 114.065002
| 114.065002
| 1,231
|
A
| 1,749,147,240
| 114.109901
| 114.129997
| 114.099998
| 114.105003
| 3,574
|
A
| 1,749,147,300
| 114.074997
| 114.074997
| 114.010002
| 114.010002
| 3,995
|
A
| 1,749,147,360
| 114
| 114.035004
| 113.93
| 113.989998
| 3,399
|
A
| 1,749,147,420
| 113.894997
| 113.900002
| 113.809998
| 113.879997
| 3,635
|
A
| 1,749,147,480
| 113.889999
| 113.919998
| 113.870003
| 113.904999
| 2,626
|
A
| 1,749,147,540
| 113.910004
| 114.050003
| 113.879997
| 114.050003
| 4,976
|
A
| 1,749,147,600
| 114.080002
| 114.080002
| 114.029999
| 114.067497
| 2,033
|
A
| 1,749,147,660
| 114.089996
| 114.110001
| 114.019997
| 114.080002
| 3,811
|
A
| 1,749,147,720
| 114.084999
| 114.120003
| 114.084999
| 114.120003
| 1,689
|
A
| 1,749,147,780
| 114.150002
| 114.154999
| 114.125
| 114.125
| 2,581
|
A
| 1,749,147,840
| 114.150002
| 114.18
| 114.150002
| 114.18
| 2,454
|
A
| 1,749,147,960
| 114.195
| 114.195
| 114.195
| 114.195
| 615
|
A
| 1,749,148,020
| 114.190002
| 114.209999
| 114.160004
| 114.18
| 2,846
|
A
| 1,749,148,080
| 114.160004
| 114.175003
| 114.160004
| 114.175003
| 1,453
|
A
| 1,749,148,140
| 114.175003
| 114.230003
| 114.150002
| 114.230003
| 9,337
|
A
| 1,749,148,200
| 114.224998
| 114.224998
| 114.199997
| 114.199997
| 1,963
|
A
| 1,749,148,260
| 114.25
| 114.260002
| 114.25
| 114.25
| 2,226
|
A
| 1,749,148,320
| 114.230003
| 114.230003
| 114.220001
| 114.230003
| 2,111
|
A
| 1,749,148,380
| 114.260002
| 114.269997
| 114.260002
| 114.269997
| 1,151
|
A
| 1,749,148,440
| 114.260002
| 114.334999
| 114.260002
| 114.32
| 4,510
|
A
| 1,749,148,500
| 114.324997
| 114.324997
| 114.324997
| 114.324997
| 882
|
A
| 1,749,148,560
| 114.349998
| 114.404999
| 114.349998
| 114.404999
| 1,591
|
A
| 1,749,148,620
| 114.440002
| 114.440002
| 114.252502
| 114.300003
| 13,369
|
A
| 1,749,148,800
| 114.342499
| 114.345001
| 114.32
| 114.345001
| 1,404
|
A
| 1,749,148,860
| 114.400002
| 114.400002
| 114.339996
| 114.339996
| 2,259
|
A
| 1,749,148,980
| 114.349998
| 114.349998
| 114.349998
| 114.349998
| 465
|
A
| 1,749,149,040
| 114.330002
| 114.330002
| 114.245003
| 114.300003
| 2,886
|
A
| 1,749,149,100
| 114.290001
| 114.360001
| 114.290001
| 114.349998
| 1,963
|
A
| 1,749,149,160
| 114.330002
| 114.330002
| 114.330002
| 114.330002
| 735
|
A
| 1,749,149,220
| 114.339996
| 114.339996
| 114.339996
| 114.339996
| 272
|
A
| 1,749,149,280
| 114.345001
| 114.349998
| 114.345001
| 114.349998
| 1,089
|
A
| 1,749,149,340
| 114.349998
| 114.370003
| 114.279999
| 114.279999
| 4,309
|
A
| 1,749,149,400
| 114.300003
| 114.300003
| 114.300003
| 114.300003
| 538
|
A
| 1,749,149,460
| 114.290001
| 114.290001
| 114.260002
| 114.260002
| 2,624
|
A
| 1,749,149,520
| 114.209999
| 114.224998
| 114.209999
| 114.224998
| 523
|
A
| 1,749,149,580
| 114.25
| 114.279999
| 114.224998
| 114.239998
| 2,345
|
A
| 1,749,149,640
| 114.230003
| 114.279999
| 114.230003
| 114.260002
| 0
|
A
| 1,749,149,700
| 114.330002
| 114.330002
| 114.32
| 114.32
| 850
|
A
| 1,749,149,760
| 114.348
| 114.348
| 114.345001
| 114.345001
| 1,019
|
A
| 1,749,149,820
| 114.32
| 114.32
| 114.315002
| 114.315002
| 2,765
|
A
| 1,749,149,880
| 114.330002
| 114.330002
| 114.275002
| 114.275002
| 2,249
|
A
| 1,749,149,940
| 114.279999
| 114.279999
| 114.244003
| 114.244003
| 2,014
|
A
| 1,749,150,000
| 114.224998
| 114.230003
| 114.220001
| 114.220001
| 2,481
|
A
| 1,749,150,060
| 114.269997
| 114.279999
| 114.269997
| 114.279999
| 2,098
|
A
| 1,749,150,120
| 114.300003
| 114.309998
| 114.235001
| 114.235001
| 4,095
|
A
| 1,749,150,180
| 114.199997
| 114.235001
| 114.184998
| 114.209999
| 5,055
|
A
| 1,749,150,240
| 114.190002
| 114.269997
| 114.120003
| 114.264999
| 11,263
|
A
| 1,749,150,300
| 114.300003
| 114.370003
| 114.294998
| 114.370003
| 7,244
|
A
| 1,749,150,360
| 114.339996
| 114.459999
| 114.339996
| 114.442497
| 16,062
|
A
| 1,749,150,420
| 114.469002
| 114.489998
| 114.466003
| 114.474998
| 7,553
|
A
| 1,749,150,480
| 114.480003
| 114.550003
| 114.480003
| 114.550003
| 7,365
|
A
| 1,749,150,540
| 114.580002
| 114.580002
| 114.580002
| 114.580002
| 0
|
A
| 1,749,150,600
| 114.580002
| 114.599998
| 114.559998
| 114.559998
| 3,539
|
A
| 1,749,150,660
| 114.599998
| 114.599998
| 114.489998
| 114.5
| 7,237
|
A
| 1,749,150,720
| 114.5
| 114.519997
| 114.5
| 114.504997
| 1,769
|
A
| 1,749,150,780
| 114.504997
| 114.504997
| 114.364998
| 114.364998
| 11,461
|
A
| 1,749,150,840
| 114.364998
| 114.364998
| 114.294998
| 114.330002
| 4,736
|
A
| 1,749,150,900
| 114.339996
| 114.389999
| 114.220001
| 114.245003
| 10,120
|
A
| 1,749,150,960
| 114.235001
| 114.235001
| 114.019997
| 114.050003
| 6,969
|
A
| 1,749,151,020
| 113.974998
| 113.974998
| 113.790001
| 113.879997
| 14,787
|
A
| 1,749,151,080
| 113.839996
| 113.870003
| 113.790001
| 113.805
| 7,702
|
A
| 1,749,151,140
| 113.779999
| 113.809998
| 113.695
| 113.779999
| 19,898
|
A
| 1,749,151,200
| 113.82
| 113.8899
| 113.660004
| 113.809998
| 17,719
|
A
| 1,749,151,260
| 113.790001
| 113.860001
| 113.739998
| 113.849998
| 15,454
|
A
| 1,749,151,320
| 113.809998
| 113.889999
| 113.769997
| 113.889999
| 13,624
|
A
| 1,749,151,380
| 113.900002
| 113.959999
| 113.870003
| 113.910004
| 6,244
|
A
| 1,749,151,440
| 113.940002
| 114.040001
| 113.894997
| 113.894997
| 7,764
|
A
| 1,749,151,500
| 113.889999
| 113.900002
| 113.830002
| 113.889999
| 3,779
|
A
| 1,749,151,560
| 113.889999
| 114.040001
| 113.889999
| 114.040001
| 3,807
|
A
| 1,749,151,620
| 114.07
| 114.07
| 114.029999
| 114.059998
| 4,079
|
A
| 1,749,151,680
| 114.050003
| 114.055
| 113.889999
| 113.889999
| 5,370
|
A
| 1,749,151,740
| 113.892502
| 113.970001
| 113.889999
| 113.970001
| 3,825
|
A
| 1,749,151,800
| 113.985001
| 114.080002
| 113.970001
| 113.970001
| 6,884
|
A
| 1,749,151,860
| 113.964996
| 114.019997
| 113.964996
| 113.970001
| 2,773
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.