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
| 1,169,164,800
| 20.64363
| 21.020129
| 20.624486
| 20.930792
| 3,501,011
|
A
| 1,169,424,000
| 20.804019
| 20.842227
| 20.689396
| 20.740339
| 4,712,099
|
A
| 1,169,510,400
| 20.584384
| 20.921207
| 20.533541
| 20.787748
| 3,739,650
|
A
| 1,169,596,800
| 20.787755
| 20.972055
| 20.628876
| 20.724203
| 3,982,063
|
A
| 1,169,683,200
| 20.711493
| 20.889437
| 20.342893
| 20.374668
| 2,600,560
|
A
| 1,169,769,600
| 20.336543
| 20.6543
| 20.330188
| 20.571684
| 2,507,593
|
A
| 1,170,028,800
| 20.586206
| 20.713832
| 20.36924
| 20.41391
| 2,829,272
|
A
| 1,170,115,200
| 20.330184
| 20.387379
| 20.25392
| 20.336538
| 2,007,808
|
A
| 1,170,201,600
| 20.336542
| 20.400093
| 20.27299
| 20.336542
| 3,173,460
|
A
| 1,170,288,000
| 20.444576
| 20.654296
| 20.336539
| 20.457287
| 3,644,446
|
A
| 1,170,374,400
| 20.508125
| 20.514482
| 19.993357
| 20.088684
| 7,517,605
|
A
| 1,170,633,600
| 20.107754
| 20.260279
| 19.853547
| 20.228502
| 3,511,916
|
A
| 1,170,720,000
| 20.412794
| 20.444569
| 20.177653
| 20.336533
| 3,516,110
|
A
| 1,170,806,400
| 20.452199
| 20.866987
| 20.452199
| 20.784029
| 4,781,440
|
A
| 1,170,892,800
| 20.622519
| 20.825883
| 20.514482
| 20.762333
| 3,546,446
|
A
| 1,170,979,200
| 20.755985
| 20.95935
| 20.679724
| 20.755985
| 3,297,602
|
A
| 1,171,238,400
| 20.772192
| 20.861344
| 20.708514
| 20.75309
| 2,040,521
|
A
| 1,171,324,800
| 20.755983
| 21.022899
| 20.673365
| 20.959347
| 3,407,765
|
A
| 1,171,411,200
| 20.876726
| 21.22626
| 20.876726
| 20.933922
| 4,033,230
|
A
| 1,171,497,600
| 20.965708
| 21.702907
| 20.946642
| 21.499542
| 5,713,486
|
A
| 1,171,584,000
| 21.429623
| 21.442332
| 20.686068
| 20.82588
| 7,886,118
|
A
| 1,171,929,600
| 20.726594
| 20.866984
| 20.528772
| 20.732975
| 5,680,214
|
A
| 1,172,016,000
| 20.587517
| 21.001431
| 20.568413
| 20.854969
| 5,606,679
|
A
| 1,172,102,400
| 20.893174
| 21.109683
| 20.893174
| 21.014164
| 4,689,451
|
A
| 1,172,188,800
| 21.137286
| 21.232613
| 20.876724
| 21.143641
| 4,423,412
|
A
| 1,172,448,000
| 21.179743
| 21.243423
| 21.020545
| 21.192478
| 4,141,295
|
A
| 1,172,534,400
| 20.908494
| 21.003823
| 20.114098
| 20.406437
| 6,038,381
|
A
| 1,172,620,800
| 20.406454
| 20.495427
| 20.088695
| 20.177668
| 4,254,114
|
A
| 1,172,707,200
| 19.79635
| 20.120463
| 19.580274
| 19.980648
| 4,067,201
|
A
| 1,172,793,600
| 19.92345
| 20.037844
| 19.504009
| 19.523075
| 3,432,789
|
A
| 1,173,052,800
| 19.319715
| 19.789995
| 19.23074
| 19.504013
| 2,994,236
|
A
| 1,173,139,200
| 19.599334
| 19.701018
| 19.319708
| 19.592979
| 4,189,107
|
A
| 1,173,225,600
| 19.573916
| 19.694664
| 19.465878
| 19.561205
| 3,562,244
|
A
| 1,173,312,000
| 19.701032
| 20.323837
| 19.701032
| 20.171314
| 6,290,581
|
A
| 1,173,398,400
| 20.196726
| 20.33654
| 19.99336
| 20.184015
| 5,203,216
|
A
| 1,173,657,600
| 20.145887
| 20.425516
| 20.126823
| 20.425516
| 3,820,594
|
A
| 1,173,744,000
| 20.234853
| 20.349246
| 20.069618
| 20.126816
| 4,176,944
|
A
| 1,173,830,400
| 20.126821
| 20.381028
| 20.025139
| 20.336542
| 4,232,165
|
A
| 1,173,916,800
| 20.266633
| 20.342895
| 19.987006
| 20.145884
| 3,006,119
|
A
| 1,174,003,200
| 20.139536
| 20.285706
| 20.037854
| 20.177668
| 3,005,560
|
A
| 1,174,262,400
| 20.323825
| 20.450929
| 20.196722
| 20.241207
| 1,962,093
|
A
| 1,174,348,800
| 20.272986
| 20.603455
| 20.222145
| 20.374668
| 3,546,446
|
A
| 1,174,435,200
| 20.431869
| 20.48271
| 20.26028
| 20.393738
| 3,251,608
|
A
| 1,174,521,600
| 20.527189
| 20.838591
| 20.336534
| 20.711489
| 4,801,990
|
A
| 1,174,608,000
| 20.635229
| 21.410561
| 20.635229
| 21.111868
| 4,695,183
|
A
| 1,174,867,200
| 20.98476
| 21.188126
| 20.60345
| 21.188126
| 4,143,672
|
A
| 1,174,953,600
| 21.162708
| 21.486822
| 21.080092
| 21.372429
| 4,205,743
|
A
| 1,175,040,000
| 21.150001
| 21.448694
| 21.080096
| 21.277105
| 3,550,361
|
A
| 1,175,126,400
| 21.455044
| 21.582147
| 21.277099
| 21.423269
| 5,008,195
|
A
| 1,175,212,800
| 21.404198
| 21.512237
| 21.302516
| 21.410555
| 3,579,998
|
A
| 1,175,472,000
| 21.372431
| 21.607572
| 21.283458
| 21.582151
| 3,137,112
|
A
| 1,175,558,400
| 21.645707
| 22.039727
| 21.607575
| 21.957109
| 4,456,125
|
A
| 1,175,644,800
| 22.033368
| 22.135052
| 21.969818
| 22.122341
| 3,376,729
|
A
| 1,175,731,200
| 22.115984
| 22.211311
| 22.046077
| 22.058786
| 3,725,530
|
A
| 1,176,076,800
| 22.128695
| 22.370192
| 22.084208
| 22.281219
| 3,633,961
|
A
| 1,176,163,200
| 22.128697
| 22.24309
| 22.090567
| 22.185894
| 2,723,863
|
A
| 1,176,249,600
| 22.160465
| 22.211306
| 21.96981
| 22.001585
| 3,634,800
|
A
| 1,176,336,000
| 22.014303
| 22.211312
| 21.938039
| 22.160471
| 2,765,524
|
A
| 1,176,422,400
| 22.306639
| 22.306639
| 21.760095
| 21.906263
| 4,574,815
|
A
| 1,176,681,600
| 21.925337
| 22.249449
| 21.874496
| 22.230385
| 2,795,581
|
A
| 1,176,768,000
| 22.141409
| 22.751505
| 22.115988
| 22.598982
| 5,438,919
|
A
| 1,176,854,400
| 22.370192
| 22.656174
| 22.26851
| 22.548136
| 4,027,778
|
A
| 1,176,940,800
| 22.529072
| 22.64982
| 22.325706
| 22.395613
| 3,168,008
|
A
| 1,177,027,200
| 22.681595
| 22.719726
| 22.363837
| 22.548136
| 4,468,008
|
A
| 1,177,286,400
| 22.459165
| 22.6244
| 21.91262
| 22.497295
| 3,096,850
|
A
| 1,177,372,800
| 22.560846
| 22.643462
| 22.370191
| 22.459164
| 2,730,294
|
A
| 1,177,459,200
| 22.484589
| 22.548139
| 22.35113
| 22.35113
| 5,173,439
|
A
| 1,177,545,600
| 22.427387
| 22.490939
| 22.255798
| 22.287573
| 6,102,689
|
A
| 1,177,632,000
| 22.147759
| 22.268509
| 21.995236
| 22.058786
| 4,155,555
|
A
| 1,177,891,200
| 22.096919
| 22.14776
| 21.830001
| 21.842712
| 4,092,226
|
A
| 1,177,977,600
| 21.912623
| 22.872253
| 21.861782
| 22.872253
| 6,170,632
|
A
| 1,178,064,000
| 22.808698
| 23.234495
| 22.751502
| 23.120102
| 4,481,848
|
A
| 1,178,150,400
| 23.094674
| 23.240843
| 23.005702
| 23.164581
| 3,612,013
|
A
| 1,178,236,800
| 23.164586
| 23.520475
| 23.075613
| 23.51412
| 4,257,609
|
A
| 1,178,496,000
| 23.482348
| 23.74291
| 23.425152
| 23.660294
| 3,363,868
|
A
| 1,178,582,400
| 23.545902
| 23.781043
| 23.501415
| 23.730202
| 3,203,936
|
A
| 1,178,668,800
| 23.571319
| 23.831881
| 23.520478
| 23.793751
| 2,682,343
|
A
| 1,178,755,200
| 23.51412
| 23.622157
| 22.865892
| 22.884958
| 4,749,006
|
A
| 1,178,841,600
| 22.827768
| 23.081975
| 22.54814
| 23.012068
| 5,716,142
|
A
| 1,179,100,800
| 23.170946
| 23.348891
| 22.694308
| 22.821411
| 5,061,878
|
A
| 1,179,187,200
| 23.723841
| 24.44833
| 23.723841
| 24.009823
| 11,697,346
|
A
| 1,179,273,600
| 23.812824
| 24.060676
| 23.749273
| 24.035255
| 3,787,462
|
A
| 1,179,360,000
| 23.761976
| 24.143286
| 23.761976
| 23.914499
| 3,485,074
|
A
| 1,179,446,400
| 23.930674
| 24.33822
| 23.911569
| 24.198126
| 3,824,369
|
A
| 1,179,705,600
| 23.895435
| 24.467401
| 23.895435
| 24.353008
| 4,919,702
|
A
| 1,179,792,000
| 24.372075
| 24.62628
| 24.283102
| 24.492821
| 5,547,823
|
A
| 1,179,878,400
| 24.670763
| 24.766091
| 24.461043
| 24.51824
| 3,648,081
|
A
| 1,179,964,800
| 24.060665
| 24.689827
| 23.889076
| 23.946272
| 4,379,095
|
A
| 1,180,051,200
| 23.965336
| 24.492814
| 23.831877
| 24.384777
| 4,180,859
|
A
| 1,180,396,800
| 24.4674
| 24.511884
| 24.213193
| 24.353006
| 2,971,729
|
A
| 1,180,483,200
| 24.213189
| 24.403844
| 24.162346
| 24.333937
| 2,766,362
|
A
| 1,180,569,600
| 24.26403
| 24.359357
| 24.213189
| 24.257673
| 3,032,961
|
A
| 1,180,656,000
| 24.306395
| 24.427387
| 24.102622
| 24.376442
| 2,656,759
|
A
| 1,180,915,200
| 24.149638
| 24.550013
| 24.143283
| 24.46104
| 2,229,950
|
A
| 1,181,001,600
| 24.283105
| 24.505535
| 24.270394
| 24.448339
| 2,744,274
|
A
| 1,181,088,000
| 24.264031
| 24.467397
| 24.244965
| 24.384779
| 2,975,224
|
A
| 1,181,174,400
| 24.225911
| 24.384791
| 23.679367
| 23.679367
| 3,567,416
|
A
| 1,181,260,800
| 23.704786
| 23.863665
| 23.475999
| 23.850954
| 3,713,647
|
A
| 1,181,520,000
| 23.755615
| 24.098795
| 23.609447
| 23.965336
| 2,103,571
|
A
| 1,181,606,400
| 23.793754
| 24.041605
| 23.577677
| 23.812819
| 3,016,884
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.