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
| 1,344,384,000
| 25.730915
| 26.018304
| 25.615959
| 25.967213
| 2,704,571
|
A
| 1,344,470,400
| 25.903343
| 26.165186
| 25.826704
| 26.056616
| 3,063,298
|
A
| 1,344,556,800
| 25.820312
| 25.896948
| 25.437127
| 25.884176
| 2,739,521
|
A
| 1,344,816,000
| 25.718139
| 25.992757
| 25.641502
| 25.788391
| 2,601,398
|
A
| 1,344,902,400
| 25.941654
| 26.152406
| 25.705356
| 25.858631
| 2,788,171
|
A
| 1,344,988,800
| 25.756457
| 26.088552
| 25.417977
| 25.852253
| 3,967,943
|
A
| 1,345,075,200
| 23.949095
| 24.376985
| 23.476499
| 23.725571
| 17,888,948
|
A
| 1,345,161,600
| 23.776663
| 23.814982
| 23.508434
| 23.770277
| 7,518,025
|
A
| 1,345,420,800
| 23.642545
| 23.744729
| 23.342383
| 23.425407
| 5,554,254
|
A
| 1,345,507,200
| 23.565912
| 23.76389
| 23.412637
| 23.712801
| 7,515,508
|
A
| 1,345,593,600
| 23.661712
| 23.936329
| 23.495665
| 23.923555
| 6,128,273
|
A
| 1,345,680,000
| 23.776664
| 23.987416
| 23.674482
| 23.929937
| 6,280,096
|
A
| 1,345,766,400
| 23.795827
| 24.274809
| 23.757508
| 24.172626
| 4,022,465
|
A
| 1,346,025,600
| 24.15346
| 24.15346
| 23.81498
| 23.910776
| 4,275,224
|
A
| 1,346,112,000
| 23.87246
| 23.923551
| 23.565912
| 23.597843
| 6,934,919
|
A
| 1,346,198,400
| 23.674481
| 23.827755
| 23.585071
| 23.731958
| 7,025,509
|
A
| 1,346,284,800
| 23.604232
| 23.776665
| 23.572299
| 23.655323
| 3,380,224
|
A
| 1,346,371,200
| 23.840528
| 23.949096
| 23.540366
| 23.731958
| 3,210,367
|
A
| 1,346,716,800
| 23.610616
| 23.929936
| 23.444569
| 23.661707
| 5,382,300
|
A
| 1,346,803,200
| 23.668094
| 23.757505
| 23.387093
| 23.46373
| 5,695,033
|
A
| 1,346,889,600
| 23.700029
| 23.974646
| 23.444572
| 23.936327
| 6,688,591
|
A
| 1,346,976,000
| 23.936325
| 24.638832
| 23.802209
| 24.536648
| 5,579,837
|
A
| 1,347,235,200
| 24.472783
| 24.734626
| 24.293962
| 24.434464
| 4,021,627
|
A
| 1,347,321,600
| 24.421692
| 24.447238
| 24.159849
| 24.159849
| 4,093,903
|
A
| 1,347,408,000
| 24.21733
| 24.408922
| 23.942713
| 23.942713
| 6,568,922
|
A
| 1,347,494,400
| 23.92355
| 24.574966
| 23.744731
| 24.511101
| 7,529,908
|
A
| 1,347,580,800
| 24.549418
| 25.635109
| 24.523872
| 25.373266
| 9,415,670
|
A
| 1,347,840,000
| 25.200838
| 25.43075
| 25.060339
| 25.309408
| 5,097,807
|
A
| 1,347,926,400
| 25.264704
| 25.456296
| 25.194453
| 25.258318
| 5,024,272
|
A
| 1,348,012,800
| 25.245543
| 25.552089
| 25.136973
| 25.469067
| 4,122,422
|
A
| 1,348,099,200
| 25.258306
| 25.386034
| 24.760165
| 25.05394
| 6,211,733
|
A
| 1,348,185,600
| 25.245534
| 25.430739
| 24.907053
| 24.907053
| 4,927,950
|
A
| 1,348,444,800
| 24.824037
| 24.90706
| 24.504715
| 24.70908
| 2,860,168
|
A
| 1,348,531,200
| 24.81765
| 24.862355
| 24.466396
| 24.472784
| 4,954,093
|
A
| 1,348,617,600
| 24.574961
| 24.574961
| 24.191776
| 24.440845
| 5,228,520
|
A
| 1,348,704,000
| 24.581351
| 24.798489
| 24.42169
| 24.63883
| 4,773,751
|
A
| 1,348,790,400
| 24.638827
| 24.728469
| 24.203422
| 24.619617
| 6,803,367
|
A
| 1,349,049,600
| 24.651636
| 25.304743
| 24.574798
| 24.882143
| 5,903,614
|
A
| 1,349,136,000
| 25.02301
| 25.221505
| 24.677246
| 24.888548
| 4,474,019
|
A
| 1,349,222,400
| 24.971789
| 25.16388
| 24.728475
| 24.958984
| 3,500,173
|
A
| 1,349,308,800
| 25.112657
| 25.381584
| 24.888552
| 25.09985
| 7,781,967
|
A
| 1,349,395,200
| 25.259921
| 25.343161
| 24.786098
| 24.882143
| 3,912,163
|
A
| 1,349,654,400
| 24.709268
| 24.914165
| 24.651642
| 24.754089
| 3,770,406
|
A
| 1,349,740,800
| 24.754087
| 25.048626
| 24.414725
| 24.427532
| 4,252,017
|
A
| 1,349,827,200
| 24.446747
| 24.485164
| 23.832057
| 23.953714
| 4,210,357
|
A
| 1,349,913,600
| 24.184213
| 24.446738
| 24.094572
| 24.094572
| 4,202,528
|
A
| 1,350,000,000
| 24.132999
| 24.190625
| 23.768025
| 23.832056
| 3,731,681
|
A
| 1,350,259,200
| 23.896079
| 24.107379
| 23.68478
| 23.806438
| 3,697,710
|
A
| 1,350,345,600
| 23.992128
| 24.318682
| 23.979323
| 24.273861
| 3,280,407
|
A
| 1,350,432,000
| 24.325086
| 24.491565
| 24.139398
| 24.369907
| 5,400,334
|
A
| 1,350,518,400
| 24.068958
| 24.07536
| 23.339013
| 23.46067
| 9,045,340
|
A
| 1,350,604,800
| 23.351825
| 23.358227
| 22.820373
| 22.890806
| 5,577,041
|
A
| 1,350,864,000
| 22.833186
| 23.114919
| 22.749947
| 23.05089
| 3,406,786
|
A
| 1,350,950,400
| 22.653902
| 22.878007
| 22.653902
| 22.737141
| 4,611,303
|
A
| 1,351,036,800
| 22.820378
| 23.031677
| 22.692316
| 22.954842
| 5,719,498
|
A
| 1,351,123,200
| 23.172539
| 23.19175
| 22.890808
| 23.121317
| 4,598,022
|
A
| 1,351,209,600
| 23.159736
| 23.242976
| 22.858795
| 23.012466
| 5,215,239
|
A
| 1,351,641,600
| 23.050889
| 23.274994
| 22.961247
| 23.044485
| 4,775,987
|
A
| 1,351,728,000
| 23.076494
| 23.787231
| 23.018867
| 23.755215
| 4,462,975
|
A
| 1,351,814,400
| 23.928099
| 23.928099
| 23.518304
| 23.691187
| 4,685,537
|
A
| 1,352,073,600
| 23.691187
| 24.145801
| 23.59514
| 24.08177
| 3,789,419
|
A
| 1,352,160,000
| 24.094566
| 24.638823
| 24.043342
| 24.510761
| 5,208,389
|
A
| 1,352,246,400
| 24.190621
| 24.280263
| 23.844857
| 24.062561
| 4,515,260
|
A
| 1,352,332,800
| 24.062555
| 24.107375
| 23.58873
| 23.614344
| 4,281,655
|
A
| 1,352,419,200
| 23.454269
| 23.787226
| 23.409448
| 23.633553
| 5,475,127
|
A
| 1,352,678,400
| 23.729601
| 23.787229
| 23.531108
| 23.57593
| 2,898,613
|
A
| 1,352,764,800
| 23.47348
| 23.595137
| 23.236568
| 23.26218
| 4,949,759
|
A
| 1,352,851,200
| 23.319803
| 23.531103
| 23.114906
| 23.140518
| 4,431,101
|
A
| 1,352,937,600
| 23.140523
| 23.460675
| 22.852387
| 22.890806
| 7,306,088
|
A
| 1,353,024,000
| 22.916415
| 22.954834
| 22.698713
| 22.929222
| 9,231,134
|
A
| 1,353,283,200
| 23.69759
| 24.318683
| 23.69759
| 24.01774
| 7,159,438
|
A
| 1,353,369,600
| 23.012461
| 23.639958
| 22.922819
| 23.230164
| 14,707,939
|
A
| 1,353,456,000
| 23.255776
| 23.351823
| 22.820371
| 22.948431
| 5,597,452
|
A
| 1,353,628,800
| 23.153325
| 23.633551
| 23.05728
| 23.614344
| 3,140,327
|
A
| 1,353,888,000
| 23.492693
| 23.992128
| 23.428662
| 23.992128
| 4,589,634
|
A
| 1,353,974,400
| 23.921697
| 24.107385
| 23.678382
| 23.908892
| 4,802,689
|
A
| 1,354,060,800
| 23.768018
| 24.344289
| 23.646361
| 24.312275
| 4,828,692
|
A
| 1,354,147,200
| 24.389113
| 24.702862
| 24.337889
| 24.549189
| 5,551,178
|
A
| 1,354,233,600
| 24.568398
| 24.638831
| 24.325083
| 24.517174
| 3,363,868
|
A
| 1,354,492,800
| 24.715667
| 24.907757
| 24.25465
| 24.280262
| 3,794,871
|
A
| 1,354,579,200
| 24.29947
| 24.472351
| 24.132991
| 24.414722
| 3,059,383
|
A
| 1,354,665,600
| 24.421132
| 24.939777
| 24.389116
| 24.754089
| 5,490,645
|
A
| 1,354,752,000
| 24.677249
| 24.811713
| 24.408323
| 24.536385
| 4,989,043
|
A
| 1,354,838,400
| 24.651631
| 24.658033
| 24.190612
| 24.209822
| 4,650,307
|
A
| 1,355,097,600
| 24.203425
| 24.747682
| 24.145797
| 24.690054
| 4,262,222
|
A
| 1,355,184,000
| 24.811713
| 25.573673
| 24.798907
| 25.42
| 6,233,822
|
A
| 1,355,270,400
| 25.484027
| 26.14994
| 25.419996
| 25.938641
| 8,645,931
|
A
| 1,355,356,800
| 25.861806
| 25.881014
| 25.38158
| 25.484028
| 4,854,835
|
A
| 1,355,443,200
| 25.432808
| 25.784973
| 25.420001
| 25.516047
| 3,679,396
|
A
| 1,355,702,400
| 25.599282
| 26.117927
| 25.464818
| 26.085911
| 4,829,531
|
A
| 1,355,788,800
| 26.098719
| 26.726214
| 26.028286
| 26.50211
| 6,499,022
|
A
| 1,355,875,200
| 26.559737
| 26.572542
| 25.983464
| 25.989866
| 6,632,531
|
A
| 1,355,961,600
| 25.983465
| 26.50211
| 25.881016
| 26.482901
| 5,324,563
|
A
| 1,356,048,000
| 26.047495
| 26.284407
| 25.394386
| 26.284407
| 6,592,688
|
A
| 1,356,307,200
| 26.181962
| 26.361247
| 26.111529
| 26.297216
| 1,560,028
|
A
| 1,356,480,000
| 26.322831
| 26.399667
| 26.105127
| 26.181963
| 3,578,321
|
A
| 1,356,566,400
| 26.201223
| 26.246152
| 25.681305
| 26.085686
| 2,823,680
|
A
| 1,356,652,800
| 25.8161
| 25.925219
| 25.546515
| 25.565771
| 3,250,490
|
A
| 1,356,912,000
| 25.475902
| 26.297499
| 25.443809
| 26.278242
| 4,707,905
|
A
| 1,357,084,800
| 27.067739
| 27.067739
| 26.413031
| 26.881598
| 8,790,205
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.