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
| 1,144,022,400
| 22.634494
| 22.96982
| 22.574614
| 22.814133
| 4,227,412
|
A
| 1,144,108,800
| 22.772216
| 22.874012
| 22.658445
| 22.784193
| 2,554,565
|
A
| 1,144,195,200
| 22.772213
| 22.933888
| 22.718321
| 22.885984
| 2,414,206
|
A
| 1,144,281,600
| 22.844067
| 23.083585
| 22.814127
| 23.053646
| 3,291,731
|
A
| 1,144,368,000
| 22.981792
| 23.053648
| 22.54467
| 22.670418
| 3,174,718
|
A
| 1,144,627,200
| 22.610535
| 22.754247
| 21.945872
| 22.107548
| 3,005,281
|
A
| 1,144,713,600
| 22.21534
| 22.305159
| 21.826123
| 22.137497
| 2,249,242
|
A
| 1,144,800,000
| 22.095574
| 22.215332
| 21.712345
| 21.754259
| 1,992,010
|
A
| 1,144,886,400
| 21.646478
| 21.993778
| 21.622526
| 21.957851
| 1,634,821
|
A
| 1,145,232,000
| 21.951861
| 22.179404
| 21.856054
| 22.071621
| 2,351,855
|
A
| 1,145,318,400
| 22.203361
| 22.880001
| 22.125517
| 22.748266
| 5,097,248
|
A
| 1,145,404,800
| 22.751948
| 23.219946
| 22.745946
| 23.165947
| 4,215,949
|
A
| 1,145,491,200
| 23.161426
| 23.622499
| 23.131487
| 23.335077
| 4,884,752
|
A
| 1,145,577,600
| 23.47929
| 23.533404
| 23.184672
| 23.341
| 3,201,280
|
A
| 1,145,836,800
| 23.155446
| 23.185387
| 22.885988
| 23.005747
| 2,539,187
|
A
| 1,145,923,200
| 23.011732
| 23.341071
| 22.993769
| 23.275204
| 3,163,394
|
A
| 1,146,009,600
| 23.323101
| 23.353041
| 23.053644
| 23.233282
| 2,369,610
|
A
| 1,146,096,000
| 23.197358
| 23.676395
| 23.155442
| 23.353045
| 4,104,248
|
A
| 1,146,182,400
| 23.293169
| 23.329097
| 22.981795
| 23.005747
| 2,775,030
|
A
| 1,146,441,600
| 23.083586
| 23.353044
| 22.993767
| 23.203344
| 2,977,740
|
A
| 1,146,528,000
| 23.203348
| 23.412928
| 23.185386
| 23.371012
| 2,400,925
|
A
| 1,146,614,400
| 23.323105
| 23.365021
| 23.095562
| 23.311129
| 1,912,744
|
A
| 1,146,700,800
| 23.311129
| 23.520708
| 23.173406
| 23.269213
| 2,827,735
|
A
| 1,146,787,200
| 23.353044
| 23.502744
| 23.263225
| 23.442863
| 2,047,371
|
A
| 1,147,046,400
| 23.412936
| 23.622514
| 23.329104
| 23.353056
| 3,057,845
|
A
| 1,147,132,800
| 23.436874
| 23.436874
| 23.113524
| 23.281187
| 2,259,867
|
A
| 1,147,219,200
| 23.173409
| 23.34706
| 23.035687
| 23.155445
| 2,768,599
|
A
| 1,147,305,600
| 22.993771
| 23.203349
| 22.856046
| 23.155445
| 3,574,546
|
A
| 1,147,392,000
| 23.023705
| 23.083585
| 22.263235
| 22.305149
| 4,735,026
|
A
| 1,147,651,200
| 22.365032
| 22.832093
| 22.305152
| 22.736286
| 4,782,698
|
A
| 1,147,737,600
| 21.70636
| 21.909951
| 20.772239
| 20.868046
| 13,497,131
|
A
| 1,147,824,000
| 20.838108
| 21.077627
| 20.712361
| 20.832121
| 6,133,585
|
A
| 1,147,910,400
| 20.939894
| 21.287197
| 20.820135
| 20.862051
| 4,384,827
|
A
| 1,147,996,800
| 20.927928
| 21.035712
| 20.688409
| 20.945892
| 5,709,152
|
A
| 1,148,256,000
| 20.915947
| 20.939897
| 20.448885
| 20.622536
| 4,911,034
|
A
| 1,148,342,400
| 20.676429
| 21.029717
| 20.598585
| 20.652477
| 3,992,129
|
A
| 1,148,428,800
| 20.592598
| 20.969839
| 20.05967
| 20.430923
| 4,552,587
|
A
| 1,148,515,200
| 20.598587
| 20.628527
| 20.047695
| 20.305178
| 5,302,055
|
A
| 1,148,601,600
| 20.448885
| 20.838103
| 20.365055
| 20.736309
| 3,066,373
|
A
| 1,148,947,200
| 20.700378
| 20.748282
| 20.37104
| 20.406967
| 3,688,763
|
A
| 1,149,033,600
| 20.400986
| 20.927927
| 20.400986
| 20.892
| 5,449,684
|
A
| 1,149,120,000
| 20.778225
| 21.047685
| 20.724334
| 20.975828
| 4,336,876
|
A
| 1,149,206,400
| 21.01176
| 21.323134
| 20.886012
| 21.269241
| 3,670,729
|
A
| 1,149,465,600
| 21.137506
| 21.17942
| 20.544698
| 20.56266
| 4,340,371
|
A
| 1,149,552,000
| 20.712356
| 20.724333
| 20.173441
| 20.383018
| 4,452,211
|
A
| 1,149,638,400
| 20.389002
| 20.616546
| 20.119544
| 20.299183
| 3,134,176
|
A
| 1,149,724,800
| 20.179428
| 20.191404
| 19.640512
| 20.065657
| 4,266,696
|
A
| 1,149,811,200
| 20.065649
| 20.388997
| 19.915949
| 20.197384
| 3,288,935
|
A
| 1,150,070,400
| 20.179426
| 20.263258
| 19.269256
| 19.52075
| 7,134,553
|
A
| 1,150,156,800
| 19.460877
| 19.622552
| 18.742323
| 18.832142
| 10,513,799
|
A
| 1,150,243,200
| 18.832137
| 19.131534
| 18.772257
| 19.113571
| 6,152,318
|
A
| 1,150,329,600
| 19.185419
| 20.059661
| 19.173442
| 19.987804
| 5,643,866
|
A
| 1,150,416,000
| 19.892006
| 20.071645
| 19.796199
| 19.969851
| 3,529,391
|
A
| 1,150,675,200
| 19.999794
| 20.083626
| 19.311179
| 19.377045
| 2,779,084
|
A
| 1,150,761,600
| 19.371053
| 19.556681
| 19.203391
| 19.269258
| 2,086,375
|
A
| 1,150,848,000
| 19.342601
| 19.769498
| 19.342601
| 19.63722
| 1,933,714
|
A
| 1,150,934,400
| 19.496802
| 19.592609
| 19.221355
| 19.323151
| 1,848,436
|
A
| 1,151,020,800
| 19.161474
| 19.161474
| 17.868074
| 18.676449
| 8,503,894
|
A
| 1,151,280,000
| 18.742321
| 18.886031
| 18.59861
| 18.826151
| 3,932,434
|
A
| 1,151,366,400
| 18.323163
| 18.802199
| 18.191428
| 18.227356
| 5,071,525
|
A
| 1,151,452,800
| 18.221363
| 18.454895
| 18.005797
| 18.299208
| 3,484,096
|
A
| 1,151,539,200
| 18.365078
| 18.886029
| 18.263282
| 18.868067
| 3,764,395
|
A
| 1,151,625,600
| 18.898001
| 19.227339
| 18.886024
| 18.898001
| 5,431,789
|
A
| 1,151,884,800
| 19.005787
| 19.161474
| 18.8501
| 19.077642
| 1,393,387
|
A
| 1,152,057,600
| 18.963869
| 19.011772
| 18.592615
| 18.760279
| 3,467,040
|
A
| 1,152,144,000
| 18.754294
| 19.083632
| 18.748307
| 18.94591
| 2,054,221
|
A
| 1,152,230,400
| 18.862074
| 18.862074
| 18.40699
| 18.574652
| 2,374,783
|
A
| 1,152,489,600
| 18.747349
| 18.879627
| 18.35653
| 18.488808
| 2,189,967
|
A
| 1,152,576,000
| 18.353099
| 18.353099
| 17.58664
| 18.071665
| 7,294,205
|
A
| 1,152,662,400
| 18.071665
| 18.071665
| 16.694435
| 17.065689
| 9,756,362
|
A
| 1,152,748,800
| 17.035743
| 17.263287
| 16.892033
| 17.04772
| 5,448,006
|
A
| 1,152,835,200
| 17.035749
| 17.239339
| 16.85611
| 17.179461
| 3,501,710
|
A
| 1,153,094,400
| 17.155512
| 17.299223
| 17.083656
| 17.269283
| 3,440,478
|
A
| 1,153,180,800
| 17.297958
| 17.399956
| 16.607958
| 16.979958
| 3,659,824
|
A
| 1,153,267,200
| 17.027955
| 17.699954
| 17.027955
| 17.639954
| 3,133,058
|
A
| 1,153,353,600
| 17.699958
| 17.975957
| 17.23196
| 17.261959
| 3,421,046
|
A
| 1,153,440,000
| 17.339956
| 17.345957
| 16.487959
| 16.715958
| 4,913,271
|
A
| 1,153,699,200
| 16.73396
| 17.555958
| 16.73396
| 17.423958
| 4,984,150
|
A
| 1,153,785,600
| 17.389043
| 17.856105
| 17.293236
| 17.460899
| 3,711,131
|
A
| 1,153,872,000
| 17.412995
| 17.43096
| 16.646537
| 16.652525
| 7,971,536
|
A
| 1,153,958,400
| 16.76629
| 16.874074
| 16.460904
| 16.484856
| 4,963,459
|
A
| 1,154,044,800
| 16.544738
| 16.868089
| 16.448932
| 16.71839
| 4,428,864
|
A
| 1,154,304,000
| 16.646532
| 17.08964
| 16.556712
| 17.02976
| 2,374,363
|
A
| 1,154,390,400
| 16.957905
| 16.96988
| 16.61659
| 16.79623
| 3,743,564
|
A
| 1,154,476,800
| 16.766293
| 17.107607
| 16.646534
| 16.844135
| 3,397,140
|
A
| 1,154,563,200
| 16.676472
| 16.969881
| 16.610604
| 16.886051
| 2,223,379
|
A
| 1,154,649,600
| 17.131556
| 17.365085
| 16.61659
| 16.79623
| 2,121,325
|
A
| 1,154,908,800
| 16.730355
| 16.766282
| 16.472873
| 16.616583
| 2,060,093
|
A
| 1,154,995,200
| 16.616586
| 16.652514
| 16.143538
| 16.215393
| 2,914,131
|
A
| 1,155,081,600
| 16.424975
| 16.921975
| 16.257311
| 16.335155
| 2,311,453
|
A
| 1,155,168,000
| 16.281262
| 16.682455
| 16.215394
| 16.646528
| 3,337,725
|
A
| 1,155,254,400
| 16.556714
| 16.574676
| 16.227374
| 16.287254
| 2,291,042
|
A
| 1,155,513,600
| 16.430966
| 17.287244
| 16.418989
| 17.047726
| 5,375,869
|
A
| 1,155,600,000
| 18.496806
| 19.071649
| 18.383035
| 18.634529
| 8,751,200
|
A
| 1,155,686,400
| 19.005791
| 19.329141
| 18.466873
| 19.167465
| 5,767,309
|
A
| 1,155,772,800
| 19.161474
| 19.359077
| 18.993811
| 19.329138
| 3,098,108
|
A
| 1,155,859,200
| 19.323152
| 19.323152
| 18.814176
| 19.041718
| 4,099,495
|
A
| 1,156,118,400
| 19.019953
| 19.025954
| 18.719955
| 18.791954
| 1,948,113
|
A
| 1,156,204,800
| 18.707951
| 18.887952
| 18.509953
| 18.533953
| 3,217,357
|
A
| 1,156,291,200
| 18.479951
| 18.695951
| 18.311951
| 18.323952
| 1,795,451
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.