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
| 1,357,171,200
| 26.920111
| 27.048486
| 26.689037
| 26.97788
| 5,751,791
|
A
| 1,357,257,600
| 27.048487
| 27.568403
| 26.868762
| 27.510633
| 6,432,897
|
A
| 1,357,516,800
| 27.343752
| 27.472127
| 27.20254
| 27.311659
| 3,589,505
|
A
| 1,357,603,200
| 27.260297
| 27.459278
| 27.022805
| 27.09341
| 3,896,925
|
A
| 1,357,689,600
| 27.600497
| 27.889339
| 27.401518
| 27.825151
| 5,737,951
|
A
| 1,357,776,000
| 28.011292
| 28.319392
| 27.812312
| 28.030548
| 5,520,842
|
A
| 1,357,862,400
| 28.024127
| 28.235945
| 27.831566
| 27.876495
| 3,244,758
|
A
| 1,358,121,600
| 27.876501
| 27.947107
| 27.529892
| 27.947107
| 3,229,100
|
A
| 1,358,208,000
| 27.696776
| 27.844406
| 27.491376
| 27.754543
| 4,768,858
|
A
| 1,358,294,400
| 27.696777
| 27.754545
| 27.517052
| 27.632589
| 3,019,540
|
A
| 1,358,380,800
| 28.011296
| 28.518376
| 27.934272
| 28.158928
| 6,639,382
|
A
| 1,358,467,200
| 28.27447
| 28.345076
| 27.979209
| 28.338657
| 3,335,069
|
A
| 1,358,812,800
| 28.216697
| 28.65959
| 28.146091
| 28.65317
| 3,164,233
|
A
| 1,358,899,200
| 28.588987
| 28.640336
| 28.319401
| 28.434937
| 3,741,048
|
A
| 1,358,985,600
| 28.601818
| 29.012616
| 28.518376
| 28.666006
| 4,350,576
|
A
| 1,359,072,000
| 28.710935
| 29.237269
| 28.672422
| 29.070381
| 4,427,885
|
A
| 1,359,331,200
| 29.006205
| 29.160253
| 28.832901
| 28.999786
| 3,315,077
|
A
| 1,359,417,600
| 28.858569
| 28.871406
| 28.563307
| 28.65317
| 4,125,917
|
A
| 1,359,504,000
| 28.61465
| 28.81363
| 28.351483
| 28.499113
| 4,113,895
|
A
| 1,359,590,400
| 28.467021
| 28.800796
| 28.441347
| 28.743029
| 4,729,853
|
A
| 1,359,676,800
| 28.935591
| 29.307877
| 28.58898
| 29.070381
| 3,953,264
|
A
| 1,359,936,000
| 28.755871
| 28.864988
| 28.165349
| 28.40926
| 4,852,458
|
A
| 1,360,022,400
| 28.601816
| 28.922751
| 28.467022
| 28.884241
| 3,020,379
|
A
| 1,360,108,800
| 28.704513
| 28.967678
| 28.569719
| 28.942005
| 3,853,447
|
A
| 1,360,195,200
| 28.820052
| 28.922751
| 28.518373
| 28.890659
| 4,393,075
|
A
| 1,360,281,600
| 28.92918
| 29.108902
| 28.884249
| 28.935598
| 2,551,070
|
A
| 1,360,540,800
| 28.993361
| 28.999779
| 28.531212
| 28.627493
| 4,075,869
|
A
| 1,360,627,200
| 28.762289
| 28.852151
| 28.563307
| 28.640333
| 3,318,572
|
A
| 1,360,713,600
| 28.762289
| 29.038294
| 28.678846
| 28.723776
| 2,869,255
|
A
| 1,360,800,000
| 28.704511
| 28.743024
| 28.473437
| 28.614649
| 5,376,289
|
A
| 1,360,886,400
| 27.908595
| 28.396416
| 27.093416
| 27.119091
| 20,489,927
|
A
| 1,361,232,000
| 27.093418
| 27.677522
| 27.093418
| 27.606916
| 5,754,448
|
A
| 1,361,318,400
| 27.497797
| 27.504215
| 27.099836
| 27.112673
| 5,410,260
|
A
| 1,361,404,800
| 27.048491
| 27.048491
| 26.618435
| 26.721136
| 4,774,450
|
A
| 1,361,491,200
| 26.849506
| 27.003556
| 26.689038
| 26.83025
| 4,690,150
|
A
| 1,361,750,400
| 27.016395
| 27.09984
| 26.502897
| 26.502897
| 5,064,255
|
A
| 1,361,836,800
| 26.072833
| 26.502887
| 25.796829
| 26.297489
| 8,647,888
|
A
| 1,361,923,200
| 26.310335
| 26.894439
| 26.207636
| 26.78532
| 4,982,752
|
A
| 1,362,009,600
| 26.817413
| 26.997136
| 26.605595
| 26.624851
| 4,835,962
|
A
| 1,362,096,000
| 26.432287
| 26.945785
| 26.143445
| 26.913692
| 4,318,981
|
A
| 1,362,355,200
| 26.798154
| 27.074159
| 26.650524
| 26.977879
| 3,404,270
|
A
| 1,362,441,600
| 27.183274
| 27.722447
| 27.176856
| 27.382254
| 4,598,022
|
A
| 1,362,528,000
| 27.600495
| 27.934268
| 27.536307
| 27.754543
| 4,189,806
|
A
| 1,362,614,400
| 27.793053
| 27.90859
| 27.478536
| 27.76096
| 3,375,052
|
A
| 1,362,700,800
| 27.921437
| 27.934275
| 27.613338
| 27.619757
| 4,552,307
|
A
| 1,362,960,000
| 27.594078
| 27.606914
| 26.785318
| 27.47854
| 7,650,835
|
A
| 1,363,046,400
| 27.472121
| 27.600495
| 27.337328
| 27.356583
| 5,267,245
|
A
| 1,363,132,800
| 27.318082
| 27.632599
| 27.215381
| 27.600506
| 3,133,058
|
A
| 1,363,219,200
| 27.619756
| 27.844412
| 27.600501
| 27.805899
| 3,970,180
|
A
| 1,363,305,600
| 27.664684
| 27.741708
| 27.52347
| 27.606915
| 3,606,281
|
A
| 1,363,564,800
| 27.253891
| 27.407941
| 27.074168
| 27.311661
| 2,582,945
|
A
| 1,363,651,200
| 27.395098
| 27.48496
| 26.695457
| 26.958624
| 8,732,607
|
A
| 1,363,737,600
| 27.119094
| 27.465706
| 27.099839
| 27.407938
| 4,530,079
|
A
| 1,363,824,000
| 27.247461
| 27.44644
| 26.721127
| 26.733963
| 6,163,922
|
A
| 1,363,910,400
| 26.823828
| 26.823828
| 26.258981
| 26.477217
| 7,615,465
|
A
| 1,364,169,600
| 26.631267
| 26.733965
| 26.181956
| 26.400192
| 3,911,045
|
A
| 1,364,256,000
| 26.573501
| 26.843088
| 26.522151
| 26.843088
| 3,511,496
|
A
| 1,364,342,400
| 26.573509
| 27.080589
| 26.451554
| 27.016401
| 4,711,120
|
A
| 1,364,428,800
| 27.087205
| 27.087205
| 26.713855
| 27.016397
| 3,002,904
|
A
| 1,364,774,400
| 26.926273
| 27.022829
| 26.256818
| 26.346935
| 3,552,178
|
A
| 1,364,860,800
| 26.469246
| 26.623735
| 26.12808
| 26.17314
| 3,291,451
|
A
| 1,364,947,200
| 26.153819
| 26.385554
| 25.954271
| 26.083012
| 7,380,042
|
A
| 1,365,033,600
| 26.095896
| 26.694543
| 26.095896
| 26.655922
| 5,478,343
|
A
| 1,365,120,000
| 26.218202
| 26.939154
| 26.179579
| 26.739605
| 6,932,542
|
A
| 1,365,379,200
| 26.675235
| 26.868347
| 26.501435
| 26.816851
| 3,348,629
|
A
| 1,365,465,600
| 26.861894
| 27.119377
| 26.733154
| 26.810398
| 2,319,981
|
A
| 1,365,552,000
| 26.861904
| 27.273877
| 26.823282
| 27.203068
| 3,032,681
|
A
| 1,365,638,400
| 27.261002
| 28.278059
| 27.248129
| 28.233
| 7,865,707
|
A
| 1,365,724,800
| 28.027007
| 28.831643
| 27.956199
| 28.805893
| 8,504,034
|
A
| 1,365,984,000
| 28.644972
| 28.670721
| 27.647227
| 27.70516
| 10,833,941
|
A
| 1,366,070,400
| 27.975514
| 28.162187
| 27.576415
| 27.930452
| 6,298,270
|
A
| 1,366,156,800
| 27.730906
| 27.750217
| 26.990643
| 27.158007
| 6,281,214
|
A
| 1,366,243,200
| 26.887656
| 27.196634
| 26.70098
| 26.926277
| 5,559,706
|
A
| 1,366,329,600
| 26.964899
| 27.177323
| 26.810409
| 27.035706
| 4,297,592
|
A
| 1,366,588,800
| 27.055013
| 27.196627
| 26.610853
| 26.939144
| 3,272,019
|
A
| 1,366,675,200
| 27.170888
| 27.576425
| 27.119392
| 27.428371
| 4,924,455
|
A
| 1,366,761,600
| 27.499172
| 27.705159
| 27.273876
| 27.582855
| 4,222,799
|
A
| 1,366,848,000
| 27.711594
| 27.840337
| 27.460548
| 27.505608
| 2,963,620
|
A
| 1,366,934,400
| 27.318942
| 27.402623
| 26.192453
| 26.585115
| 7,383,397
|
A
| 1,367,193,600
| 26.803964
| 26.829713
| 26.424177
| 26.688097
| 3,552,178
|
A
| 1,367,280,000
| 26.520739
| 26.816844
| 26.359812
| 26.675228
| 4,825,057
|
A
| 1,367,366,400
| 26.662347
| 26.868332
| 26.559355
| 26.591539
| 3,811,367
|
A
| 1,367,452,800
| 26.70741
| 26.855462
| 26.546483
| 26.700974
| 4,805,905
|
A
| 1,367,539,200
| 26.990646
| 27.389745
| 26.7396
| 26.746037
| 6,626,660
|
A
| 1,367,798,400
| 26.67522
| 27.112942
| 26.643036
| 27.035696
| 3,941,521
|
A
| 1,367,884,800
| 27.151572
| 27.299625
| 26.971334
| 27.293186
| 4,926,692
|
A
| 1,367,971,200
| 27.29319
| 27.647231
| 27.228821
| 27.640793
| 2,963,480
|
A
| 1,368,057,600
| 27.660102
| 27.808154
| 27.441242
| 27.782406
| 4,415,863
|
A
| 1,368,144,000
| 27.756659
| 28.226565
| 27.705162
| 28.084949
| 6,517,616
|
A
| 1,368,403,200
| 27.956209
| 28.039892
| 27.499177
| 27.705164
| 5,951,845
|
A
| 1,368,489,600
| 27.666542
| 28.361747
| 27.60217
| 28.303812
| 8,503,615
|
A
| 1,368,576,000
| 28.902456
| 29.925952
| 28.896019
| 29.404549
| 14,384,022
|
A
| 1,368,662,400
| 29.302337
| 29.566789
| 29.005638
| 29.018538
| 6,837,618
|
A
| 1,368,748,800
| 28.979702
| 29.501105
| 28.960389
| 29.327303
| 4,540,564
|
A
| 1,369,008,000
| 29.2758
| 30.543904
| 29.217867
| 29.82939
| 7,966,363
|
A
| 1,369,094,400
| 29.803647
| 30.228494
| 29.745714
| 30.093315
| 5,620,939
|
A
| 1,369,180,800
| 30.073998
| 30.556778
| 29.655588
| 29.76502
| 7,579,117
|
A
| 1,369,267,200
| 29.417421
| 29.565473
| 29.095566
| 29.443171
| 5,280,945
|
A
| 1,369,353,600
| 29.198561
| 29.410986
| 29.127755
| 29.346617
| 3,111,109
|
A
| 1,369,699,200
| 29.668464
| 30.215616
| 29.668464
| 29.887325
| 6,701,872
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.