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
| 1,294,272,000
| 26.29133
| 26.590021
| 26.189646
| 26.361237
| 4,699,097
|
A
| 1,294,358,400
| 26.386657
| 26.5646
| 26.081607
| 26.450209
| 3,810,948
|
A
| 1,294,617,600
| 26.316753
| 27.149279
| 26.246846
| 26.831522
| 4,397,968
|
A
| 1,294,704,000
| 27.022175
| 27.524232
| 26.933202
| 27.289091
| 4,635,069
|
A
| 1,294,790,400
| 27.454324
| 27.587783
| 27.301801
| 27.409838
| 3,443,554
|
A
| 1,294,876,800
| 27.250961
| 27.473393
| 27.244607
| 27.308159
| 2,343,747
|
A
| 1,294,963,200
| 27.193769
| 27.562369
| 27.174703
| 27.492462
| 3,097,549
|
A
| 1,295,308,800
| 27.562369
| 28.248727
| 27.530593
| 28.185175
| 4,168,277
|
A
| 1,295,395,200
| 28.102553
| 28.147039
| 26.863295
| 26.964977
| 6,341,747
|
A
| 1,295,481,600
| 26.659926
| 27.060302
| 26.348524
| 26.876003
| 6,814,970
|
A
| 1,295,568,000
| 27.009464
| 27.492458
| 26.710773
| 26.761612
| 4,200,431
|
A
| 1,295,827,200
| 26.806094
| 27.193759
| 26.736188
| 27.181047
| 2,890,365
|
A
| 1,295,913,600
| 27.181052
| 27.657691
| 26.869649
| 27.130213
| 4,379,654
|
A
| 1,296,000,000
| 27.212835
| 27.308162
| 26.717132
| 27.053955
| 5,490,505
|
A
| 1,296,086,400
| 27.18105
| 27.384416
| 26.926845
| 26.977686
| 4,459,201
|
A
| 1,296,172,800
| 27.009469
| 27.02218
| 25.979932
| 26.043484
| 5,074,460
|
A
| 1,296,432,000
| 26.189647
| 26.583668
| 25.986281
| 26.583668
| 5,160,018
|
A
| 1,296,518,400
| 26.736188
| 27.136563
| 26.647215
| 26.723476
| 4,736,843
|
A
| 1,296,604,800
| 26.532825
| 26.634507
| 25.941795
| 26.202356
| 5,551,178
|
A
| 1,296,691,200
| 26.0117
| 26.170579
| 25.56684
| 26.049831
| 4,924,874
|
A
| 1,296,777,600
| 26.126098
| 27.40984
| 26.018059
| 27.320869
| 7,265,126
|
A
| 1,297,036,800
| 27.613209
| 28.388539
| 27.562368
| 28.242371
| 6,388,720
|
A
| 1,297,123,200
| 28.37583
| 28.41396
| 27.854705
| 28.070782
| 5,220,971
|
A
| 1,297,209,600
| 27.969095
| 28.070778
| 27.428905
| 27.600494
| 5,283,601
|
A
| 1,297,296,000
| 27.467037
| 27.969095
| 27.053951
| 27.96274
| 4,579,568
|
A
| 1,297,382,400
| 27.816566
| 28.69358
| 27.740303
| 28.610962
| 6,201,668
|
A
| 1,297,641,600
| 28.598257
| 28.865172
| 28.420312
| 28.464798
| 4,865,320
|
A
| 1,297,728,000
| 28.464795
| 28.598254
| 27.098433
| 27.104788
| 10,243,286
|
A
| 1,297,814,400
| 27.263671
| 27.708532
| 27.136568
| 27.689466
| 5,815,400
|
A
| 1,297,900,800
| 27.56872
| 27.962741
| 27.339934
| 27.9119
| 3,665,276
|
A
| 1,297,987,200
| 27.867413
| 28.147041
| 27.740309
| 27.9119
| 6,137,639
|
A
| 1,298,332,800
| 27.498816
| 27.803864
| 26.939561
| 27.003113
| 5,792,893
|
A
| 1,298,419,200
| 27.047593
| 27.168341
| 25.38254
| 25.706654
| 9,889,732
|
A
| 1,298,505,600
| 25.636747
| 26.405721
| 25.535064
| 26.151516
| 6,228,789
|
A
| 1,298,592,000
| 26.183286
| 26.952261
| 26.1388
| 26.920485
| 6,007,765
|
A
| 1,298,851,200
| 26.964984
| 27.104798
| 26.284981
| 26.742554
| 4,292,279
|
A
| 1,298,937,600
| 26.678995
| 27.003108
| 25.833757
| 25.852823
| 5,719,777
|
A
| 1,299,024,000
| 25.782911
| 26.418427
| 25.649452
| 26.34852
| 4,721,465
|
A
| 1,299,110,400
| 26.767975
| 27.416203
| 26.767975
| 27.212837
| 6,092,484
|
A
| 1,299,196,800
| 27.549653
| 29.748541
| 27.549653
| 29.710409
| 18,664,139
|
A
| 1,299,456,000
| 29.399013
| 29.742191
| 28.839758
| 29.151159
| 10,355,405
|
A
| 1,299,542,400
| 29.240125
| 29.36723
| 29.030406
| 29.214706
| 5,445,350
|
A
| 1,299,628,800
| 29.011336
| 29.265545
| 28.344045
| 29.265545
| 4,869,653
|
A
| 1,299,715,200
| 28.827042
| 29.049474
| 28.420313
| 28.521996
| 6,788,269
|
A
| 1,299,801,600
| 28.642744
| 28.916013
| 27.899187
| 28.814331
| 6,208,798
|
A
| 1,300,060,800
| 28.655452
| 28.858816
| 28.032645
| 28.496571
| 7,917,853
|
A
| 1,300,147,200
| 27.549659
| 28.070784
| 27.060311
| 27.848352
| 9,660,599
|
A
| 1,300,233,600
| 27.702177
| 27.810216
| 26.602733
| 26.901426
| 7,049,695
|
A
| 1,300,320,000
| 27.409838
| 27.63227
| 26.628154
| 26.977688
| 6,082,838
|
A
| 1,300,406,400
| 27.409843
| 27.759377
| 27.123861
| 27.289095
| 5,429,273
|
A
| 1,300,665,600
| 27.657698
| 28.197888
| 27.625923
| 27.930971
| 4,382,311
|
A
| 1,300,752,000
| 27.905548
| 27.930969
| 27.168348
| 27.447975
| 3,381,622
|
A
| 1,300,838,400
| 27.295446
| 27.867411
| 27.168342
| 27.753017
| 5,258,018
|
A
| 1,300,924,800
| 27.96274
| 28.032647
| 27.613206
| 27.905544
| 3,846,597
|
A
| 1,301,011,200
| 27.969099
| 28.280502
| 27.791155
| 27.988165
| 2,914,411
|
A
| 1,301,270,400
| 28.115264
| 28.388537
| 27.880125
| 27.937321
| 4,169,815
|
A
| 1,301,356,800
| 27.924615
| 28.356768
| 27.651344
| 28.318636
| 3,209,389
|
A
| 1,301,443,200
| 28.464798
| 28.706294
| 28.375825
| 28.655453
| 3,514,712
|
A
| 1,301,529,600
| 28.547417
| 28.610968
| 28.255077
| 28.458445
| 3,068,470
|
A
| 1,301,616,000
| 28.521997
| 28.903306
| 28.458446
| 28.687229
| 3,092,795
|
A
| 1,301,875,200
| 28.642746
| 28.858819
| 28.191528
| 28.490219
| 2,983,192
|
A
| 1,301,961,600
| 28.439376
| 28.916013
| 28.350404
| 28.814331
| 4,385,246
|
A
| 1,302,048,000
| 28.922372
| 29.043118
| 28.420313
| 28.782555
| 3,287,956
|
A
| 1,302,134,400
| 28.744429
| 28.877888
| 28.127976
| 28.515642
| 2,939,155
|
A
| 1,302,220,800
| 28.719011
| 29.024061
| 28.452093
| 28.528357
| 2,798,097
|
A
| 1,302,480,000
| 28.471154
| 28.827041
| 28.375826
| 28.5919
| 2,207,162
|
A
| 1,302,566,400
| 28.433021
| 28.852462
| 28.140684
| 28.560125
| 3,874,697
|
A
| 1,302,652,800
| 28.731716
| 29.697703
| 28.725361
| 29.60873
| 7,127,423
|
A
| 1,302,739,200
| 29.405365
| 29.691347
| 28.985924
| 29.634151
| 6,499,582
|
A
| 1,302,825,600
| 29.621441
| 30.4921
| 29.443499
| 30.187054
| 6,851,598
|
A
| 1,303,084,800
| 29.77397
| 29.77397
| 28.801628
| 29.602379
| 6,401,023
|
A
| 1,303,171,200
| 29.684982
| 29.742178
| 29.424419
| 29.704046
| 6,125,197
|
A
| 1,303,257,600
| 30.174331
| 31.032281
| 30.129845
| 30.911531
| 5,067,750
|
A
| 1,303,344,000
| 31.095836
| 31.394531
| 31.000509
| 31.3564
| 4,284,171
|
A
| 1,303,689,600
| 31.197515
| 31.254711
| 30.485737
| 30.619196
| 4,669,040
|
A
| 1,303,776,000
| 30.778081
| 31.928368
| 30.771726
| 31.394535
| 6,710,400
|
A
| 1,303,862,400
| 31.432678
| 31.845765
| 31.280155
| 31.794924
| 3,805,076
|
A
| 1,303,948,800
| 31.674153
| 32.119016
| 31.553406
| 31.979202
| 3,151,511
|
A
| 1,304,035,200
| 31.966509
| 32.208005
| 31.667814
| 31.718655
| 3,312,561
|
A
| 1,304,294,400
| 31.934712
| 32.258826
| 31.788543
| 32.055458
| 3,657,867
|
A
| 1,304,380,800
| 32.080883
| 32.207987
| 31.839387
| 32.157146
| 3,154,307
|
A
| 1,304,467,200
| 32.131723
| 32.22705
| 31.22929
| 31.458076
| 5,215,239
|
A
| 1,304,553,600
| 31.375472
| 31.744072
| 31.15304
| 31.248367
| 4,840,715
|
A
| 1,304,640,000
| 31.769481
| 32.112662
| 31.299198
| 31.604248
| 3,613,271
|
A
| 1,304,899,200
| 31.680507
| 31.794899
| 31.432654
| 31.699572
| 2,830,810
|
A
| 1,304,985,600
| 31.839392
| 32.246124
| 31.508923
| 32.201637
| 5,826,584
|
A
| 1,305,072,000
| 32.099949
| 32.188922
| 31.559762
| 31.794903
| 4,219,723
|
A
| 1,305,158,400
| 31.674163
| 32.150803
| 31.38818
| 31.985567
| 5,065,373
|
A
| 1,305,244,800
| 34.362393
| 35.163144
| 32.868928
| 33.415474
| 14,105,680
|
A
| 1,305,504,000
| 33.167626
| 33.682395
| 33.091366
| 33.250244
| 7,251,706
|
A
| 1,305,590,400
| 32.856221
| 32.98968
| 32.290608
| 32.519394
| 6,319,100
|
A
| 1,305,676,800
| 32.493969
| 32.945187
| 32.411351
| 32.875278
| 5,553,695
|
A
| 1,305,763,200
| 33.008743
| 33.034162
| 32.443133
| 32.513039
| 7,214,659
|
A
| 1,305,849,600
| 32.506678
| 32.544809
| 32.049105
| 32.220695
| 4,684,418
|
A
| 1,306,108,800
| 31.655091
| 31.655091
| 30.822563
| 31.203873
| 5,963,588
|
A
| 1,306,195,200
| 31.292854
| 31.292854
| 30.752666
| 30.943321
| 4,805,206
|
A
| 1,306,281,600
| 30.670044
| 31.343691
| 30.587426
| 31.153036
| 5,223,208
|
A
| 1,306,368,000
| 30.962378
| 31.521633
| 30.898828
| 31.388174
| 4,569,363
|
A
| 1,306,454,400
| 31.39453
| 31.616959
| 31.248359
| 31.521631
| 2,993,957
|
A
| 1,306,800,000
| 31.578831
| 31.794908
| 31.280139
| 31.693226
| 3,694,075
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.