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
| 1,193,961,600
| 23.10104
| 23.348892
| 22.764217
| 22.891319
| 1,835,714
|
A
| 1,194,220,800
| 22.567204
| 22.872252
| 22.338419
| 22.681597
| 2,982,353
|
A
| 1,194,307,200
| 22.732435
| 23.037483
| 22.490939
| 22.961222
| 3,101,463
|
A
| 1,194,393,600
| 22.643461
| 22.986641
| 22.262152
| 22.300283
| 2,974,944
|
A
| 1,194,480,000
| 22.408327
| 22.408327
| 21.690194
| 22.230383
| 3,324,304
|
A
| 1,194,566,400
| 21.893554
| 21.925331
| 21.149999
| 21.219908
| 4,467,728
|
A
| 1,194,825,600
| 20.889443
| 21.588514
| 20.889443
| 21.296175
| 3,924,885
|
A
| 1,194,912,000
| 21.429631
| 21.613931
| 21.213554
| 21.550379
| 2,565,190
|
A
| 1,194,998,400
| 21.639345
| 21.918974
| 21.474111
| 21.734673
| 2,569,524
|
A
| 1,195,084,800
| 21.466294
| 22.255916
| 21.370773
| 21.459925
| 3,405,668
|
A
| 1,195,171,200
| 22.236743
| 23.488712
| 22.198613
| 23.336187
| 8,877,440
|
A
| 1,195,430,400
| 23.145528
| 23.374314
| 22.70702
| 22.751507
| 4,901,528
|
A
| 1,195,516,800
| 22.79082
| 23.510396
| 22.79082
| 23.24931
| 3,978,568
|
A
| 1,195,603,200
| 23.056549
| 23.584029
| 22.853185
| 23.323465
| 3,251,888
|
A
| 1,195,776,000
| 23.431508
| 23.526835
| 23.234498
| 23.456928
| 1,195,709
|
A
| 1,196,035,200
| 23.412439
| 23.876367
| 23.221785
| 23.221785
| 3,260,416
|
A
| 1,196,121,600
| 23.177301
| 23.615807
| 23.132813
| 23.406086
| 3,491,924
|
A
| 1,196,208,000
| 23.533193
| 24.19413
| 23.418798
| 24.117868
| 3,202,119
|
A
| 1,196,294,400
| 24.086093
| 24.238618
| 23.787402
| 23.81282
| 4,316,465
|
A
| 1,196,380,800
| 24.143279
| 24.149634
| 23.882718
| 24.041595
| 2,632,015
|
A
| 1,196,640,000
| 23.819174
| 24.27039
| 23.819174
| 23.990763
| 2,021,368
|
A
| 1,196,726,400
| 23.895433
| 24.238613
| 23.787397
| 23.819172
| 4,236,639
|
A
| 1,196,812,800
| 24.098798
| 24.270386
| 23.844591
| 24.047956
| 2,817,669
|
A
| 1,196,899,200
| 24.041605
| 24.270392
| 23.82553
| 24.117868
| 3,259,996
|
A
| 1,196,985,600
| 24.111508
| 24.302163
| 23.99076
| 24.155994
| 1,711,432
|
A
| 1,197,244,800
| 24.17506
| 24.257677
| 24.022537
| 24.079733
| 2,036,886
|
A
| 1,197,331,200
| 24.067017
| 24.079728
| 23.158228
| 23.177296
| 3,479,063
|
A
| 1,197,417,600
| 23.870011
| 24.251321
| 23.240849
| 23.571318
| 3,051,974
|
A
| 1,197,504,000
| 23.40609
| 23.641232
| 23.240856
| 23.488708
| 2,762,867
|
A
| 1,197,590,400
| 23.259919
| 23.488705
| 23.043844
| 23.075619
| 2,840,317
|
A
| 1,197,849,600
| 22.92945
| 23.170946
| 22.484588
| 22.522718
| 2,982,773
|
A
| 1,197,936,000
| 22.643463
| 22.872249
| 22.230378
| 22.312994
| 2,798,656
|
A
| 1,198,022,400
| 22.312996
| 22.726083
| 22.300287
| 22.560848
| 3,035,617
|
A
| 1,198,108,800
| 22.637107
| 23.190008
| 22.637107
| 23.145521
| 2,766,502
|
A
| 1,198,195,200
| 23.355241
| 23.730196
| 23.259914
| 23.634869
| 3,690,161
|
A
| 1,198,454,400
| 23.571322
| 23.698426
| 23.425154
| 23.501415
| 1,075,062
|
A
| 1,198,627,200
| 23.387024
| 23.838241
| 23.387024
| 23.81282
| 1,954,124
|
A
| 1,198,713,600
| 23.698429
| 23.850952
| 23.603102
| 23.603102
| 2,628,520
|
A
| 1,198,800,000
| 23.564966
| 23.838237
| 23.564966
| 23.825527
| 3,284,321
|
A
| 1,199,059,200
| 23.704777
| 23.736553
| 23.26627
| 23.348888
| 2,844,790
|
A
| 1,199,232,000
| 23.304399
| 23.387015
| 22.954865
| 23.069258
| 2,598,742
|
A
| 1,199,318,400
| 23.06926
| 23.101035
| 22.795987
| 22.840473
| 2,789,569
|
A
| 1,199,404,800
| 22.611694
| 22.783285
| 22.06515
| 22.096926
| 4,939,274
|
A
| 1,199,664,000
| 22.459164
| 22.802342
| 22.274864
| 22.459164
| 4,901,108
|
A
| 1,199,750,400
| 22.471879
| 22.719732
| 22.338422
| 22.427393
| 5,680,773
|
A
| 1,199,836,800
| 22.173182
| 22.694305
| 22.065144
| 22.484585
| 5,362,728
|
A
| 1,199,923,200
| 22.433747
| 23.673004
| 22.332064
| 23.49506
| 6,191,602
|
A
| 1,200,009,600
| 23.323465
| 23.774683
| 22.865894
| 22.878605
| 4,102,012
|
A
| 1,200,268,800
| 24.041604
| 24.041604
| 23.005712
| 23.285339
| 2,758,673
|
A
| 1,200,355,200
| 22.910385
| 23.094685
| 22.662533
| 22.872253
| 3,874,837
|
A
| 1,200,441,600
| 22.719723
| 23.056546
| 22.243085
| 22.66888
| 5,652,953
|
A
| 1,200,528,000
| 22.687951
| 22.961222
| 22.363837
| 22.465519
| 5,145,059
|
A
| 1,200,614,400
| 22.344768
| 22.344768
| 21.035604
| 21.391493
| 9,815,777
|
A
| 1,200,960,000
| 20.317473
| 21.054671
| 19.866256
| 20.870373
| 6,898,990
|
A
| 1,201,046,400
| 20.139526
| 21.327943
| 19.987003
| 21.245325
| 6,727,595
|
A
| 1,201,132,800
| 21.270745
| 21.620279
| 21.149995
| 21.353361
| 4,278,579
|
A
| 1,201,219,200
| 21.639344
| 21.639344
| 20.972052
| 21.0928
| 3,833,036
|
A
| 1,201,478,400
| 21.080089
| 21.327939
| 20.838591
| 21.302519
| 3,319,551
|
A
| 1,201,564,800
| 21.353369
| 21.385146
| 21.073741
| 21.277107
| 2,429,584
|
A
| 1,201,651,200
| 21.264395
| 22.185893
| 21.073738
| 21.721966
| 3,739,231
|
A
| 1,201,737,600
| 21.340653
| 21.690188
| 21.181774
| 21.518599
| 8,476,214
|
A
| 1,201,824,000
| 21.60757
| 22.027011
| 21.461401
| 21.899908
| 8,779,160
|
A
| 1,202,083,200
| 21.855422
| 22.154113
| 21.823645
| 21.899908
| 2,543,521
|
A
| 1,202,169,600
| 21.480467
| 21.982524
| 21.334298
| 21.347008
| 4,682,182
|
A
| 1,202,256,000
| 21.607574
| 21.969819
| 21.302526
| 21.372433
| 4,677,708
|
A
| 1,202,342,400
| 21.213554
| 21.289818
| 20.463645
| 20.603458
| 7,715,282
|
A
| 1,202,428,800
| 20.457286
| 20.539903
| 20.21579
| 20.336538
| 7,679,773
|
A
| 1,202,688,000
| 20.336543
| 20.336543
| 20.069625
| 20.24757
| 6,432,058
|
A
| 1,202,774,400
| 20.336542
| 20.527197
| 20.203083
| 20.241213
| 5,405,786
|
A
| 1,202,860,800
| 20.368313
| 21.073736
| 20.285697
| 20.768688
| 8,414,562
|
A
| 1,202,947,200
| 20.768682
| 20.86401
| 19.732791
| 20.044193
| 9,346,329
|
A
| 1,203,033,600
| 19.961583
| 20.0442
| 19.370552
| 19.47859
| 5,134,854
|
A
| 1,203,379,200
| 19.662889
| 19.764571
| 19.4913
| 19.656534
| 5,457,093
|
A
| 1,203,465,600
| 19.453165
| 20.088681
| 19.434099
| 20.03784
| 4,819,885
|
A
| 1,203,552,000
| 20.069613
| 20.317465
| 19.993351
| 20.088678
| 5,573,127
|
A
| 1,203,638,400
| 19.974294
| 20.069621
| 19.561207
| 19.961584
| 3,111,109
|
A
| 1,203,897,600
| 19.967937
| 20.203078
| 19.828123
| 20.018778
| 4,274,525
|
A
| 1,203,984,000
| 19.961575
| 20.279332
| 19.853537
| 20.253912
| 9,127,542
|
A
| 1,204,070,400
| 20.211808
| 20.657564
| 20.154496
| 20.396479
| 2,893,860
|
A
| 1,204,156,800
| 20.158595
| 20.279343
| 19.802706
| 20.114109
| 3,526,175
|
A
| 1,204,243,200
| 19.872608
| 19.97429
| 19.389615
| 19.453167
| 4,958,426
|
A
| 1,204,502,400
| 19.46587
| 19.599328
| 19.256151
| 19.535778
| 2,831,649
|
A
| 1,204,588,800
| 19.319715
| 19.529434
| 19.033731
| 19.38962
| 4,606,550
|
A
| 1,204,675,200
| 19.339403
| 19.606857
| 19.205678
| 19.485867
| 3,761,738
|
A
| 1,204,761,600
| 19.389621
| 19.510371
| 19.12906
| 19.154482
| 2,954,254
|
A
| 1,204,848,000
| 19.07832
| 19.517707
| 18.98917
| 19.148367
| 4,018,831
|
A
| 1,205,107,200
| 19.071866
| 19.167193
| 18.741397
| 18.773172
| 3,436,004
|
A
| 1,205,193,600
| 19.160836
| 19.32607
| 18.715972
| 19.281584
| 4,285,849
|
A
| 1,205,280,000
| 19.287933
| 19.885317
| 19.16083
| 19.338774
| 3,995,484
|
A
| 1,205,366,400
| 19.046447
| 19.465887
| 18.868501
| 19.38327
| 4,423,691
|
A
| 1,205,452,800
| 19.484936
| 19.484936
| 18.65241
| 18.83671
| 4,064,825
|
A
| 1,205,712,000
| 18.353726
| 19.059149
| 18.353726
| 18.855783
| 4,426,627
|
A
| 1,205,798,400
| 19.065511
| 19.376916
| 18.741399
| 19.364204
| 3,676,600
|
A
| 1,205,884,800
| 19.421404
| 19.592993
| 18.652428
| 18.652428
| 3,349,748
|
A
| 1,205,971,200
| 18.766812
| 18.893915
| 18.442698
| 18.849428
| 6,058,233
|
A
| 1,206,316,800
| 18.893913
| 19.427747
| 18.811295
| 19.287933
| 2,460,760
|
A
| 1,206,403,200
| 19.256158
| 19.37055
| 19.078213
| 19.268867
| 1,994,387
|
A
| 1,206,489,600
| 19.19261
| 19.224385
| 19.001955
| 19.059151
| 2,459,641
|
A
| 1,206,576,000
| 19.065498
| 19.09092
| 18.563441
| 18.569796
| 3,697,151
|
A
| 1,206,662,400
| 18.627001
| 18.900272
| 18.620644
| 18.79859
| 4,468,707
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.