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
| 1,319,155,200
| 21.785518
| 22.522717
| 21.741032
| 22.414679
| 6,025,660
|
A
| 1,319,414,400
| 22.618042
| 23.97805
| 22.522715
| 23.857302
| 8,540,801
|
A
| 1,319,500,800
| 23.48234
| 23.761969
| 22.764207
| 22.834112
| 7,371,095
|
A
| 1,319,587,200
| 22.865892
| 22.916733
| 22.135048
| 22.745144
| 8,705,206
|
A
| 1,319,673,600
| 24.022538
| 25.67488
| 23.552254
| 25.420673
| 12,472,816
|
A
| 1,319,760,000
| 25.318991
| 26.087966
| 25.230018
| 25.986282
| 8,831,725
|
A
| 1,320,019,200
| 25.325347
| 25.401608
| 23.558611
| 23.558611
| 10,448,512
|
A
| 1,320,105,600
| 22.395614
| 22.916737
| 22.027014
| 22.427389
| 10,616,692
|
A
| 1,320,192,000
| 22.764216
| 23.228142
| 22.56085
| 22.980291
| 5,647,361
|
A
| 1,320,278,400
| 23.393382
| 23.800113
| 22.904032
| 23.596748
| 6,497,485
|
A
| 1,320,364,800
| 23.240853
| 23.552256
| 22.764216
| 23.456928
| 4,422,713
|
A
| 1,320,624,000
| 23.387017
| 24.05431
| 23.164587
| 23.984404
| 5,491,064
|
A
| 1,320,710,400
| 24.162347
| 24.651695
| 23.863655
| 24.626274
| 5,024,692
|
A
| 1,320,796,800
| 23.774681
| 23.92085
| 22.681592
| 22.923088
| 9,209,744
|
A
| 1,320,883,200
| 23.450567
| 23.825521
| 23.120098
| 23.425146
| 5,333,650
|
A
| 1,320,969,600
| 23.895438
| 24.276749
| 23.647586
| 23.806465
| 5,475,267
|
A
| 1,321,228,800
| 23.596741
| 24.028891
| 23.514123
| 23.863657
| 3,645,984
|
A
| 1,321,315,200
| 24.124217
| 24.511882
| 23.647579
| 24.308517
| 5,856,641
|
A
| 1,321,401,600
| 23.730204
| 25.033014
| 23.634877
| 24.518246
| 11,574,182
|
A
| 1,321,488,000
| 24.365718
| 24.505531
| 23.450573
| 23.647583
| 6,292,118
|
A
| 1,321,574,400
| 23.831881
| 23.831881
| 23.266271
| 23.393375
| 5,323,444
|
A
| 1,321,833,600
| 22.757857
| 22.872248
| 22.166825
| 22.745146
| 5,598,850
|
A
| 1,321,920,000
| 22.637107
| 22.954866
| 22.268509
| 22.611687
| 3,709,313
|
A
| 1,322,006,400
| 22.249439
| 22.319346
| 21.353361
| 21.353361
| 5,950,447
|
A
| 1,322,179,200
| 21.238979
| 21.849077
| 21.111876
| 21.499542
| 3,196,247
|
A
| 1,322,438,400
| 22.325707
| 22.802343
| 22.065145
| 22.344772
| 4,303,044
|
A
| 1,322,524,800
| 22.478228
| 22.649819
| 22.14776
| 22.255798
| 3,942,640
|
A
| 1,322,611,200
| 23.247198
| 23.952623
| 23.215422
| 23.831873
| 4,678,687
|
A
| 1,322,697,600
| 23.704777
| 24.391135
| 23.545898
| 24.035246
| 4,444,522
|
A
| 1,322,784,000
| 24.397485
| 24.518235
| 23.304398
| 23.361593
| 4,885,311
|
A
| 1,323,043,200
| 23.850945
| 24.073377
| 23.367953
| 23.552252
| 4,575,235
|
A
| 1,323,129,600
| 23.596744
| 23.736556
| 23.183658
| 23.501415
| 3,471,793
|
A
| 1,323,216,000
| 23.304401
| 23.514121
| 22.630753
| 23.298044
| 4,219,024
|
A
| 1,323,302,400
| 23.024772
| 23.126454
| 21.810935
| 21.874487
| 6,042,995
|
A
| 1,323,388,800
| 22.147764
| 22.54814
| 21.893557
| 22.452812
| 3,554,415
|
A
| 1,323,648,000
| 22.122347
| 22.192254
| 21.188137
| 21.435989
| 5,470,234
|
A
| 1,323,734,400
| 21.645707
| 21.861783
| 20.952993
| 21.067387
| 4,265,997
|
A
| 1,323,820,800
| 20.972057
| 21.258039
| 20.660652
| 20.92757
| 4,577,751
|
A
| 1,323,907,200
| 21.308875
| 21.467754
| 21.0928
| 21.258034
| 4,477,375
|
A
| 1,323,993,600
| 21.435988
| 21.760101
| 21.137294
| 21.264399
| 4,365,674
|
A
| 1,324,252,800
| 21.372432
| 21.575798
| 21.061029
| 21.118225
| 4,984,289
|
A
| 1,324,339,200
| 21.601219
| 22.103278
| 21.575798
| 21.976173
| 5,132,897
|
A
| 1,324,425,600
| 21.880849
| 22.020663
| 21.512249
| 21.836363
| 3,751,253
|
A
| 1,324,512,000
| 21.550371
| 22.268506
| 21.550371
| 22.141401
| 2,636,488
|
A
| 1,324,598,400
| 22.1414
| 22.48458
| 22.046073
| 22.471869
| 1,936,929
|
A
| 1,324,944,000
| 22.363834
| 22.60533
| 22.344768
| 22.401964
| 1,954,823
|
A
| 1,325,030,400
| 22.401974
| 22.465526
| 21.620289
| 21.677485
| 2,566,588
|
A
| 1,325,116,800
| 21.696544
| 22.325706
| 21.626637
| 22.281219
| 2,669,201
|
A
| 1,325,203,200
| 22.19861
| 22.567209
| 22.128702
| 22.19861
| 1,930,918
|
A
| 1,325,548,800
| 22.776919
| 23.507763
| 22.713367
| 23.183651
| 4,156,394
|
A
| 1,325,635,200
| 22.973933
| 23.10739
| 22.618042
| 22.999352
| 4,651,845
|
A
| 1,325,721,600
| 22.80234
| 23.717484
| 22.700658
| 23.51412
| 6,842,651
|
A
| 1,325,808,000
| 23.571324
| 23.870017
| 23.39338
| 23.768335
| 4,711,400
|
A
| 1,326,067,200
| 23.908135
| 24.416549
| 23.812808
| 24.391129
| 4,429,563
|
A
| 1,326,153,600
| 24.670768
| 25.052079
| 24.53731
| 24.848713
| 4,459,620
|
A
| 1,326,240,000
| 24.708899
| 24.975816
| 24.486467
| 24.73432
| 3,932,574
|
A
| 1,326,326,400
| 24.874131
| 25.153759
| 24.378429
| 25.115627
| 3,973,396
|
A
| 1,326,412,800
| 24.82328
| 24.918608
| 24.467391
| 24.82328
| 5,058,383
|
A
| 1,326,758,400
| 25.268146
| 25.668523
| 25.230016
| 25.414316
| 5,812,884
|
A
| 1,326,844,800
| 25.420665
| 26.265902
| 25.325337
| 26.227772
| 4,432,778
|
A
| 1,326,931,200
| 26.291332
| 26.888717
| 26.126098
| 26.596378
| 4,322,336
|
A
| 1,327,017,600
| 26.545541
| 26.628157
| 25.852826
| 26.056192
| 5,461,287
|
A
| 1,327,276,800
| 25.979923
| 26.189644
| 25.757493
| 26.056187
| 4,743,554
|
A
| 1,327,363,200
| 26.005352
| 27.320873
| 25.92909
| 27.073021
| 7,632,661
|
A
| 1,327,449,600
| 27.244603
| 28.096196
| 26.882359
| 27.994513
| 6,512,723
|
A
| 1,327,536,000
| 28.134331
| 28.502931
| 26.996755
| 27.111147
| 8,088,409
|
A
| 1,327,622,400
| 26.933207
| 27.295452
| 26.8633
| 27.123861
| 3,394,344
|
A
| 1,327,881,600
| 26.647219
| 27.447969
| 26.51376
| 27.428904
| 4,085,935
|
A
| 1,327,968,000
| 27.536942
| 27.670399
| 26.888714
| 26.990396
| 4,697,979
|
A
| 1,328,054,400
| 27.378065
| 28.229659
| 27.308158
| 28.083488
| 5,801,700
|
A
| 1,328,140,800
| 28.096196
| 28.280495
| 27.746662
| 27.784792
| 3,112,787
|
A
| 1,328,227,200
| 28.216961
| 28.788927
| 28.096213
| 28.776215
| 4,875,106
|
A
| 1,328,486,400
| 28.433022
| 28.547417
| 28.159749
| 28.382181
| 4,172,611
|
A
| 1,328,572,800
| 28.445728
| 28.521991
| 28.10255
| 28.344046
| 3,561,265
|
A
| 1,328,659,200
| 28.407598
| 28.630028
| 28.223298
| 28.579187
| 3,033,101
|
A
| 1,328,745,600
| 28.598257
| 28.820685
| 28.153394
| 28.655453
| 3,132,918
|
A
| 1,328,832,000
| 28.115264
| 28.134332
| 27.651339
| 28.051714
| 3,698,828
|
A
| 1,329,091,200
| 28.40125
| 28.407605
| 27.657695
| 27.861059
| 4,791,645
|
A
| 1,329,177,600
| 27.797503
| 28.121617
| 27.543296
| 27.822924
| 3,659,405
|
A
| 1,329,264,000
| 28.280503
| 28.280503
| 27.6005
| 27.733959
| 3,490,526
|
A
| 1,329,350,400
| 27.327222
| 27.930963
| 26.539181
| 27.8547
| 9,901,754
|
A
| 1,329,436,800
| 27.988159
| 28.051711
| 27.314511
| 27.416195
| 5,687,344
|
A
| 1,329,782,400
| 27.49881
| 27.568717
| 26.958621
| 27.079369
| 3,963,889
|
A
| 1,329,868,800
| 27.04124
| 27.511522
| 26.907781
| 27.149277
| 3,457,254
|
A
| 1,329,955,200
| 27.155633
| 27.733954
| 27.009465
| 27.587786
| 3,357,017
|
A
| 1,330,041,600
| 27.664049
| 27.956388
| 27.30816
| 27.339935
| 4,104,528
|
A
| 1,330,300,800
| 27.142922
| 27.695821
| 26.977688
| 27.549652
| 2,871,352
|
A
| 1,330,387,200
| 27.644984
| 27.778443
| 27.447975
| 27.727602
| 2,960,545
|
A
| 1,330,473,600
| 27.835636
| 28.147039
| 27.568718
| 27.721243
| 4,183,655
|
A
| 1,330,560,000
| 27.797508
| 28.140688
| 27.644983
| 28.064425
| 3,324,863
|
A
| 1,330,646,400
| 28.07078
| 28.216948
| 27.606852
| 27.784796
| 2,975,783
|
A
| 1,330,905,600
| 27.708539
| 27.778446
| 27.041248
| 27.187416
| 4,990,860
|
A
| 1,330,992,000
| 26.876004
| 27.028528
| 26.621797
| 26.869648
| 5,251,587
|
A
| 1,331,078,400
| 26.990401
| 27.753021
| 26.90143
| 27.619564
| 4,884,612
|
A
| 1,331,164,800
| 27.89919
| 28.356763
| 27.428908
| 28.140688
| 5,349,028
|
A
| 1,331,251,200
| 28.11526
| 28.642741
| 28.11526
| 28.312271
| 4,278,579
|
A
| 1,331,510,400
| 28.242372
| 28.382186
| 27.568724
| 27.721249
| 3,690,580
|
A
| 1,331,596,800
| 27.937316
| 28.706291
| 27.810213
| 28.668159
| 3,270,901
|
A
| 1,331,683,200
| 28.68723
| 28.744429
| 28.382184
| 28.579193
| 3,831,499
|
A
| 1,331,769,600
| 28.661812
| 29.182936
| 28.502934
| 29.144804
| 2,972,148
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.