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
| 1,331,856,000
| 29.189289
| 29.233775
| 28.820688
| 28.992279
| 3,186,601
|
A
| 1,332,115,200
| 28.884237
| 29.043115
| 28.699937
| 28.827038
| 3,337,445
|
A
| 1,332,201,600
| 28.655455
| 28.693587
| 28.280499
| 28.490219
| 2,416,723
|
A
| 1,332,288,000
| 28.52835
| 28.674518
| 28.216947
| 28.420313
| 2,198,495
|
A
| 1,332,374,400
| 27.956384
| 27.956384
| 27.467036
| 27.778439
| 4,339,112
|
A
| 1,332,460,800
| 27.689471
| 28.153399
| 27.422555
| 28.153399
| 4,710,421
|
A
| 1,332,720,000
| 28.515636
| 28.674514
| 28.363111
| 28.630028
| 4,847,006
|
A
| 1,332,806,400
| 28.630031
| 29.411718
| 28.5919
| 29.024054
| 5,318,132
|
A
| 1,332,892,800
| 28.865174
| 28.896951
| 28.019937
| 28.337696
| 4,318,841
|
A
| 1,332,979,200
| 28.026289
| 28.299562
| 27.930961
| 28.255074
| 3,199,183
|
A
| 1,333,065,600
| 28.509858
| 28.573555
| 28.025778
| 28.350622
| 3,246,715
|
A
| 1,333,324,800
| 28.350616
| 28.732785
| 28.1659
| 28.579918
| 3,161,717
|
A
| 1,333,411,200
| 28.497122
| 28.758273
| 28.318776
| 28.554447
| 3,852,748
|
A
| 1,333,497,600
| 28.24234
| 28.312404
| 27.611759
| 27.86017
| 3,342,338
|
A
| 1,333,584,000
| 27.809214
| 28.649986
| 27.745518
| 28.516226
| 6,933,381
|
A
| 1,333,929,600
| 28.108586
| 28.108586
| 27.732784
| 27.739155
| 5,182,805
|
A
| 1,334,016,000
| 27.707301
| 27.86017
| 26.72003
| 26.942963
| 6,056,695
|
A
| 1,334,102,400
| 27.369716
| 27.427041
| 27.006654
| 27.051241
| 3,398,678
|
A
| 1,334,188,800
| 27.146782
| 27.821948
| 27.070348
| 27.726406
| 2,185,074
|
A
| 1,334,275,200
| 27.522587
| 27.586281
| 26.872898
| 26.904745
| 3,344,156
|
A
| 1,334,534,400
| 27.127671
| 27.216843
| 26.62448
| 26.745501
| 3,447,188
|
A
| 1,334,620,800
| 27.006652
| 27.235954
| 26.962067
| 27.16589
| 2,901,130
|
A
| 1,334,707,200
| 26.936593
| 27.127677
| 26.758246
| 26.9557
| 2,405,399
|
A
| 1,334,793,600
| 27.013029
| 27.12768
| 26.471622
| 26.700924
| 3,800,463
|
A
| 1,334,880,000
| 26.860161
| 27.312395
| 26.777359
| 26.815575
| 2,782,859
|
A
| 1,335,139,200
| 26.344228
| 26.369706
| 25.83467
| 26.286903
| 3,058,824
|
A
| 1,335,225,600
| 25.720023
| 25.777347
| 24.936574
| 25.350592
| 10,706,443
|
A
| 1,335,312,000
| 25.669064
| 26.420664
| 25.669064
| 26.229578
| 5,110,808
|
A
| 1,335,398,400
| 26.191356
| 26.796458
| 26.172247
| 26.745501
| 3,424,121
|
A
| 1,335,484,800
| 26.879272
| 27.178638
| 26.471625
| 27.108574
| 4,121,164
|
A
| 1,335,744,000
| 27.076723
| 27.223223
| 26.739141
| 26.866531
| 2,605,732
|
A
| 1,335,830,400
| 26.770991
| 27.560807
| 26.624491
| 27.369722
| 3,615,508
|
A
| 1,335,916,800
| 27.19774
| 27.45252
| 26.94296
| 27.414303
| 3,348,070
|
A
| 1,336,003,200
| 27.484363
| 27.484363
| 26.866523
| 26.88563
| 2,398,129
|
A
| 1,336,089,600
| 26.847424
| 26.936597
| 26.089455
| 26.121302
| 3,070,288
|
A
| 1,336,348,800
| 25.904733
| 26.172253
| 25.649953
| 26.025755
| 3,658,007
|
A
| 1,336,435,200
| 25.891998
| 25.936584
| 25.172244
| 25.649956
| 5,999,098
|
A
| 1,336,521,600
| 25.26142
| 25.720024
| 25.159507
| 25.433395
| 6,024,961
|
A
| 1,336,608,000
| 25.866515
| 26.05123
| 25.274153
| 25.312368
| 3,291,731
|
A
| 1,336,694,400
| 25.178616
| 25.662697
| 25.095812
| 25.127659
| 5,398,796
|
A
| 1,336,953,600
| 24.758229
| 25.121289
| 24.48434
| 24.777336
| 5,526,574
|
A
| 1,337,040,000
| 26.057604
| 26.477991
| 25.739129
| 25.802824
| 9,783,064
|
A
| 1,337,126,400
| 25.904728
| 26.114923
| 25.286888
| 25.325104
| 4,976,321
|
A
| 1,337,212,800
| 26.688183
| 26.694553
| 25.235939
| 25.242308
| 6,900,248
|
A
| 1,337,299,200
| 25.477983
| 25.624483
| 24.598993
| 24.669058
| 7,216,057
|
A
| 1,337,558,400
| 24.732752
| 25.554417
| 24.713645
| 25.471615
| 3,890,215
|
A
| 1,337,644,800
| 25.516194
| 26.242317
| 25.235936
| 25.790083
| 6,180,139
|
A
| 1,337,731,200
| 25.497095
| 26.127675
| 25.089448
| 25.968437
| 4,817,788
|
A
| 1,337,817,600
| 26.013017
| 26.210473
| 25.764608
| 26.127668
| 3,591,182
|
A
| 1,337,904,000
| 26.127671
| 26.407929
| 25.981173
| 26.121302
| 2,633,552
|
A
| 1,338,249,600
| 26.414296
| 26.911116
| 26.388818
| 26.866531
| 5,696,570
|
A
| 1,338,336,000
| 26.522578
| 26.522578
| 25.98754
| 26.337862
| 4,297,871
|
A
| 1,338,422,400
| 26.407929
| 26.509842
| 25.649958
| 25.898369
| 5,887,258
|
A
| 1,338,508,800
| 24.968415
| 25.121284
| 24.242295
| 24.344206
| 7,578,698
|
A
| 1,338,768,000
| 24.427015
| 24.60536
| 23.541655
| 24.102171
| 7,212,422
|
A
| 1,338,854,400
| 23.955679
| 24.57989
| 23.828289
| 24.388805
| 5,202,517
|
A
| 1,338,940,800
| 24.669051
| 25.331478
| 24.446118
| 25.331478
| 5,167,987
|
A
| 1,339,027,200
| 25.828303
| 25.834674
| 25.299636
| 25.452503
| 6,334,757
|
A
| 1,339,113,600
| 25.235938
| 25.382436
| 25.114918
| 25.223198
| 4,244,608
|
A
| 1,339,372,800
| 25.509833
| 25.573526
| 24.790079
| 24.828297
| 2,853,038
|
A
| 1,339,459,200
| 24.80281
| 25.172241
| 24.554401
| 25.140394
| 2,518,916
|
A
| 1,339,545,600
| 24.968421
| 25.369701
| 24.726381
| 24.841032
| 2,873,449
|
A
| 1,339,632,000
| 24.898345
| 25.261407
| 24.758218
| 25.063951
| 3,236,230
|
A
| 1,339,718,400
| 25.267784
| 25.509826
| 25.140395
| 25.484346
| 4,036,725
|
A
| 1,339,977,600
| 25.382438
| 25.599002
| 25.134027
| 25.573523
| 3,669,610
|
A
| 1,340,064,000
| 25.777344
| 26.318751
| 25.726388
| 26.21047
| 4,213,852
|
A
| 1,340,150,400
| 26.229575
| 26.401553
| 25.643582
| 25.885624
| 4,499,603
|
A
| 1,340,236,800
| 25.917481
| 26.16589
| 24.860145
| 24.917471
| 4,337,854
|
A
| 1,340,323,200
| 25.146761
| 25.204087
| 24.439747
| 24.860134
| 5,137,650
|
A
| 1,340,582,400
| 24.484344
| 24.554409
| 23.809177
| 23.987524
| 4,170,793
|
A
| 1,340,668,800
| 24.204081
| 24.363319
| 23.962039
| 24.197712
| 3,521,842
|
A
| 1,340,755,200
| 24.484338
| 24.637205
| 24.299623
| 24.427013
| 2,155,436
|
A
| 1,340,841,600
| 24.235929
| 24.293254
| 23.681782
| 24.025734
| 2,798,097
|
A
| 1,340,928,000
| 24.491951
| 25.09866
| 24.491951
| 25.060343
| 3,698,828
|
A
| 1,341,187,200
| 25.245549
| 25.296638
| 24.587747
| 24.84959
| 2,429,025
|
A
| 1,341,273,600
| 24.792111
| 25.373276
| 24.792111
| 25.251934
| 1,357,039
|
A
| 1,341,446,400
| 25.073106
| 25.443519
| 24.907059
| 25.143356
| 2,244,489
|
A
| 1,341,532,800
| 24.779334
| 24.798492
| 24.00019
| 24.24926
| 4,664,287
|
A
| 1,341,792,000
| 24.236484
| 24.434462
| 23.88523
| 24.02573
| 3,173,460
|
A
| 1,341,878,400
| 24.376983
| 24.645214
| 23.700023
| 23.942707
| 3,077,837
|
A
| 1,341,964,800
| 23.917172
| 24.025741
| 23.514828
| 23.751125
| 2,699,258
|
A
| 1,342,051,200
| 23.559525
| 23.572297
| 23.150792
| 23.323227
| 4,050,146
|
A
| 1,342,137,600
| 23.342387
| 23.91078
| 23.221045
| 23.655323
| 4,727,477
|
A
| 1,342,396,800
| 23.514828
| 23.687261
| 23.361552
| 23.521214
| 2,448,457
|
A
| 1,342,483,200
| 23.553138
| 23.891618
| 23.310452
| 23.846912
| 2,887,569
|
A
| 1,342,569,600
| 23.712807
| 24.772952
| 23.712807
| 24.498337
| 3,921,250
|
A
| 1,342,656,000
| 24.370601
| 24.651603
| 24.242873
| 24.562195
| 2,968,513
|
A
| 1,342,742,400
| 24.402535
| 24.402535
| 23.910781
| 23.987417
| 2,571,761
|
A
| 1,343,001,600
| 23.514825
| 23.540371
| 23.163572
| 23.431801
| 3,074,202
|
A
| 1,343,088,000
| 23.374326
| 23.419031
| 22.556863
| 22.742069
| 5,394,183
|
A
| 1,343,174,400
| 22.940035
| 23.335993
| 22.837852
| 23.080536
| 2,485,924
|
A
| 1,343,260,800
| 23.591459
| 23.949098
| 23.246591
| 23.380707
| 4,271,449
|
A
| 1,343,347,200
| 23.53398
| 24.35783
| 23.431797
| 24.230101
| 4,033,789
|
A
| 1,343,606,400
| 24.217326
| 24.46001
| 24.070439
| 24.383373
| 4,587,257
|
A
| 1,343,692,800
| 24.287578
| 24.721854
| 24.28119
| 24.453625
| 3,054,350
|
A
| 1,343,779,200
| 24.734629
| 24.734629
| 24.217328
| 24.383375
| 2,653,963
|
A
| 1,343,865,600
| 24.204551
| 24.415303
| 23.661705
| 24.108755
| 3,109,432
|
A
| 1,343,952,000
| 24.613279
| 25.213604
| 24.594121
| 24.977306
| 2,551,210
|
A
| 1,344,211,200
| 25.373262
| 25.481832
| 25.03478
| 25.05394
| 2,807,044
|
A
| 1,344,297,600
| 25.130585
| 25.90973
| 25.066722
| 25.705364
| 3,077,417
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.