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
| 1,306,886,400
| 31.642388
| 31.642388
| 30.42855
| 30.50481
| 5,815,261
|
A
| 1,306,972,800
| 30.612855
| 30.905192
| 30.415842
| 30.619209
| 4,654,921
|
A
| 1,307,059,200
| 30.11715
| 30.473041
| 29.761259
| 30.142572
| 4,042,037
|
A
| 1,307,318,400
| 30.02816
| 30.187041
| 29.862927
| 29.907413
| 2,882,117
|
A
| 1,307,404,800
| 30.193411
| 30.536589
| 29.964625
| 30.314157
| 5,771,503
|
A
| 1,307,491,200
| 30.199753
| 30.549286
| 30.079004
| 30.339567
| 6,588,355
|
A
| 1,307,577,600
| 30.403137
| 31.222956
| 30.320519
| 30.956038
| 4,587,118
|
A
| 1,307,664,000
| 30.790788
| 31.102192
| 30.587423
| 30.625555
| 5,479,321
|
A
| 1,307,923,200
| 30.670047
| 30.75902
| 29.932847
| 30.20612
| 5,627,509
|
A
| 1,308,009,600
| 30.727227
| 31.705923
| 30.638255
| 31.121246
| 6,710,959
|
A
| 1,308,096,000
| 30.79714
| 30.79714
| 30.021811
| 30.104429
| 4,896,495
|
A
| 1,308,182,400
| 30.028173
| 30.352287
| 29.475273
| 29.907427
| 4,245,027
|
A
| 1,308,268,800
| 30.301437
| 30.542933
| 30.059941
| 30.142559
| 5,989,591
|
A
| 1,308,528,000
| 29.926504
| 30.84165
| 29.754913
| 30.746323
| 5,328,337
|
A
| 1,308,614,400
| 30.949681
| 31.979218
| 30.930613
| 31.661459
| 4,937,736
|
A
| 1,308,700,800
| 31.502572
| 31.674159
| 31.09584
| 31.108549
| 3,200,302
|
A
| 1,308,787,200
| 30.619215
| 31.445385
| 30.148932
| 31.381834
| 4,860,007
|
A
| 1,308,873,600
| 31.343684
| 31.350039
| 30.727233
| 30.816206
| 3,699,527
|
A
| 1,309,132,800
| 30.727243
| 31.235657
| 30.409484
| 31.045002
| 4,281,515
|
A
| 1,309,219,200
| 31.159405
| 32.227074
| 30.981463
| 32.080906
| 4,629,337
|
A
| 1,309,305,600
| 32.277896
| 32.500328
| 32.010981
| 32.150795
| 4,879,439
|
A
| 1,309,392,000
| 32.119036
| 33.040536
| 32.093613
| 32.481281
| 4,887,268
|
A
| 1,309,478,400
| 32.557533
| 33.129497
| 32.366878
| 33.046883
| 3,925,025
|
A
| 1,309,824,000
| 33.002394
| 33.04688
| 32.595662
| 32.830803
| 2,608,668
|
A
| 1,309,910,400
| 32.735463
| 32.970604
| 32.576585
| 32.932472
| 3,521,282
|
A
| 1,309,996,800
| 33.320145
| 33.440891
| 32.767245
| 33.288368
| 3,384,977
|
A
| 1,310,083,200
| 32.443128
| 32.894343
| 30.987795
| 31.922005
| 11,101,238
|
A
| 1,310,342,400
| 31.426317
| 31.7123
| 31.095849
| 31.197531
| 4,169,675
|
A
| 1,310,428,800
| 30.879756
| 30.917888
| 30.250596
| 30.549288
| 5,866,847
|
A
| 1,310,515,200
| 30.663674
| 30.943301
| 29.996382
| 30.593765
| 7,282,182
|
A
| 1,310,601,600
| 30.676391
| 30.676391
| 29.894704
| 30.079004
| 5,226,563
|
A
| 1,310,688,000
| 30.256959
| 30.256959
| 29.596022
| 29.920135
| 5,284,859
|
A
| 1,310,947,200
| 29.684987
| 29.716764
| 28.477504
| 28.890591
| 9,249,308
|
A
| 1,311,033,600
| 29.081254
| 29.920136
| 29.049477
| 29.831163
| 4,987,365
|
A
| 1,311,120,000
| 29.837502
| 29.894697
| 29.379929
| 29.818438
| 5,347,769
|
A
| 1,311,206,400
| 29.958251
| 30.059933
| 29.55152
| 29.818438
| 5,937,865
|
A
| 1,311,292,800
| 29.837509
| 29.958259
| 29.564236
| 29.799377
| 2,894,140
|
A
| 1,311,552,000
| 29.354515
| 29.691338
| 29.297319
| 29.487974
| 2,576,654
|
A
| 1,311,638,400
| 29.125734
| 29.271902
| 28.356759
| 28.496571
| 7,169,783
|
A
| 1,311,724,800
| 28.242371
| 28.242371
| 26.87601
| 26.984047
| 9,148,232
|
A
| 1,311,811,200
| 26.926847
| 27.187408
| 26.615444
| 26.806099
| 10,474,515
|
A
| 1,311,897,600
| 26.399362
| 27.250954
| 26.240483
| 26.793383
| 5,363,986
|
A
| 1,312,156,800
| 27.085726
| 27.18741
| 25.72572
| 25.922731
| 7,920,509
|
A
| 1,312,243,200
| 25.643102
| 26.14516
| 24.734313
| 24.747023
| 7,940,221
|
A
| 1,312,329,600
| 24.835993
| 24.988518
| 24.086083
| 24.912254
| 6,587,236
|
A
| 1,312,416,000
| 24.67712
| 24.67712
| 23.425153
| 23.456928
| 8,617,552
|
A
| 1,312,502,400
| 23.895428
| 24.14328
| 22.478225
| 23.253555
| 12,583,678
|
A
| 1,312,761,600
| 22.529079
| 22.834126
| 20.56533
| 20.692434
| 13,254,019
|
A
| 1,312,848,000
| 21.143645
| 21.760097
| 20.40009
| 21.741032
| 11,422,639
|
A
| 1,312,934,400
| 21.175419
| 21.44869
| 20.196722
| 20.241207
| 14,205,497
|
A
| 1,313,020,800
| 20.412798
| 22.230376
| 20.247563
| 21.931683
| 11,281,720
|
A
| 1,313,107,200
| 22.255915
| 23.523132
| 21.912046
| 23.058273
| 13,183,979
|
A
| 1,313,366,400
| 23.336176
| 23.876365
| 23.158231
| 23.831879
| 9,078,332
|
A
| 1,313,452,800
| 23.495056
| 24.232254
| 22.897669
| 23.27898
| 10,777,182
|
A
| 1,313,539,200
| 23.431514
| 23.67301
| 22.35749
| 22.751511
| 6,578,289
|
A
| 1,313,625,600
| 21.982525
| 21.995237
| 20.336538
| 20.482706
| 10,285,366
|
A
| 1,313,712,000
| 20.171307
| 20.819533
| 19.720088
| 19.751865
| 8,476,493
|
A
| 1,313,971,200
| 20.330186
| 20.463643
| 19.332423
| 19.383265
| 9,511,712
|
A
| 1,314,057,600
| 19.529432
| 20.489062
| 19.205318
| 20.247566
| 11,927,876
|
A
| 1,314,144,000
| 20.247567
| 21.054673
| 20.056913
| 21.022898
| 7,933,370
|
A
| 1,314,230,400
| 21.24533
| 21.531314
| 20.692432
| 20.991125
| 9,486,269
|
A
| 1,314,316,800
| 20.743264
| 22.211308
| 20.406441
| 22.160467
| 10,275,300
|
A
| 1,314,576,000
| 22.52272
| 23.425154
| 22.401972
| 23.336182
| 10,804,862
|
A
| 1,314,662,400
| 23.183652
| 23.564962
| 22.802341
| 23.272625
| 5,448,705
|
A
| 1,314,748,800
| 23.361593
| 24.187765
| 23.164583
| 23.431499
| 7,548,641
|
A
| 1,314,835,200
| 23.387018
| 23.736553
| 22.668884
| 22.776922
| 6,791,204
|
A
| 1,314,921,600
| 22.179545
| 22.293938
| 21.601224
| 21.861786
| 7,926,660
|
A
| 1,315,267,200
| 20.838596
| 21.632992
| 20.431866
| 21.55673
| 10,573,214
|
A
| 1,315,353,600
| 21.88084
| 22.81505
| 21.874486
| 22.681591
| 8,880,655
|
A
| 1,315,440,000
| 22.50366
| 22.567212
| 21.537675
| 21.696554
| 8,666,062
|
A
| 1,315,526,400
| 21.385142
| 21.944397
| 20.997476
| 21.200842
| 6,258,566
|
A
| 1,315,785,600
| 20.768694
| 21.31524
| 20.387385
| 21.232622
| 7,395,839
|
A
| 1,315,872,000
| 21.302517
| 22.243082
| 21.219901
| 22.10327
| 7,681,451
|
A
| 1,315,958,400
| 22.319345
| 23.666641
| 22.007944
| 23.2472
| 9,617,122
|
A
| 1,316,044,800
| 23.59039
| 23.660297
| 22.929453
| 23.539549
| 6,804,485
|
A
| 1,316,131,200
| 23.634871
| 23.774685
| 22.700661
| 23.107391
| 6,992,516
|
A
| 1,316,390,400
| 22.503649
| 22.503649
| 21.55673
| 22.217667
| 8,326,907
|
A
| 1,316,476,800
| 22.465521
| 23.19001
| 22.268511
| 22.274866
| 6,024,262
|
A
| 1,316,563,200
| 22.300284
| 22.306639
| 20.457285
| 20.495417
| 11,669,525
|
A
| 1,316,649,600
| 19.758216
| 20.075975
| 19.52943
| 19.885319
| 8,830,607
|
A
| 1,316,736,000
| 19.701024
| 20.476355
| 19.592986
| 20.133175
| 6,071,374
|
A
| 1,316,995,200
| 20.361959
| 20.667007
| 19.936163
| 20.584391
| 7,663,836
|
A
| 1,317,081,600
| 21.232616
| 21.96346
| 21.067382
| 21.327944
| 6,660,491
|
A
| 1,317,168,000
| 21.385139
| 21.416914
| 20.069618
| 20.10775
| 6,491,194
|
A
| 1,317,254,400
| 20.654291
| 20.902143
| 19.929803
| 20.667002
| 6,669,439
|
A
| 1,317,340,800
| 20.2285
| 20.43822
| 19.732797
| 19.8599
| 5,866,288
|
A
| 1,317,600,000
| 19.63747
| 19.726443
| 18.671485
| 18.684195
| 7,265,266
|
A
| 1,317,686,400
| 18.347373
| 19.720088
| 18.220268
| 19.707378
| 7,549,200
|
A
| 1,317,772,800
| 19.783638
| 20.444575
| 19.510367
| 20.4128
| 6,863,481
|
A
| 1,317,859,200
| 20.317475
| 21.327946
| 19.987006
| 21.315237
| 7,000,066
|
A
| 1,317,945,600
| 20.527193
| 20.743268
| 19.338776
| 19.936163
| 11,309,261
|
A
| 1,318,204,800
| 20.42551
| 21.258036
| 20.349247
| 21.169065
| 5,389,290
|
A
| 1,318,291,200
| 20.889445
| 21.677486
| 20.692435
| 21.563093
| 5,474,009
|
A
| 1,318,377,600
| 21.741027
| 21.976168
| 21.226259
| 21.467754
| 10,626,757
|
A
| 1,318,464,000
| 21.181777
| 21.232618
| 20.266633
| 20.635231
| 11,806,529
|
A
| 1,318,550,400
| 21.073734
| 21.321587
| 20.984762
| 21.188128
| 8,137,059
|
A
| 1,318,809,600
| 20.984771
| 21.2644
| 20.819537
| 21.016548
| 6,988,882
|
A
| 1,318,896,000
| 20.991121
| 21.429628
| 20.425512
| 21.277103
| 8,460,137
|
A
| 1,318,982,400
| 21.169074
| 21.486831
| 20.87038
| 20.965708
| 4,883,354
|
A
| 1,319,068,800
| 21.054663
| 21.512236
| 20.641578
| 21.435974
| 6,738,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.