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
| 1,444,780,800
| 32.875461
| 32.995378
| 32.257434
| 32.331226
| 1,647,400
|
A
| 1,444,867,200
| 32.395782
| 32.912344
| 32.091381
| 32.820103
| 1,433,000
|
A
| 1,444,953,600
| 32.921574
| 33.225978
| 32.626396
| 33.004593
| 1,754,300
|
A
| 1,445,212,800
| 32.921575
| 33.419689
| 32.829334
| 33.419689
| 3,685,800
|
A
| 1,445,299,200
| 33.309006
| 33.687203
| 33.23521
| 33.502716
| 2,635,800
|
A
| 1,445,385,600
| 33.705639
| 33.760983
| 33.023039
| 33.115284
| 2,886,400
|
A
| 1,445,472,000
| 33.235199
| 34.083838
| 33.207527
| 33.290546
| 3,696,200
|
A
| 1,445,558,400
| 33.668743
| 34.379015
| 33.373565
| 34.231426
| 2,732,600
|
A
| 1,445,817,600
| 34.111515
| 34.231432
| 33.844009
| 33.973152
| 1,948,400
|
A
| 1,445,904,000
| 33.82555
| 34.185301
| 33.641067
| 34.176075
| 2,557,200
|
A
| 1,445,990,400
| 34.185294
| 34.69263
| 33.917788
| 34.609612
| 1,780,100
|
A
| 1,446,076,800
| 34.563495
| 34.840224
| 34.388231
| 34.775654
| 1,352,300
|
A
| 1,446,163,200
| 34.794111
| 35.144632
| 34.757212
| 34.831005
| 2,194,600
|
A
| 1,446,422,400
| 34.932482
| 35.624306
| 34.867912
| 35.596634
| 1,810,800
|
A
| 1,446,508,800
| 35.338347
| 35.532057
| 35.199981
| 35.301449
| 1,485,800
|
A
| 1,446,595,200
| 35.356794
| 35.495156
| 35.05239
| 35.366016
| 1,569,600
|
A
| 1,446,681,600
| 35.301445
| 35.513604
| 34.987818
| 35.329117
| 1,419,800
|
A
| 1,446,768,000
| 35.144632
| 35.458259
| 35.033941
| 35.18153
| 1,964,100
|
A
| 1,447,027,200
| 35.08929
| 35.126188
| 34.572727
| 34.978596
| 3,109,600
|
A
| 1,447,113,600
| 34.950932
| 35.209212
| 34.766445
| 35.033951
| 4,338,700
|
A
| 1,447,200,000
| 35.199981
| 35.255329
| 34.729543
| 34.738766
| 1,967,900
|
A
| 1,447,286,400
| 34.462034
| 34.840231
| 34.351343
| 34.581951
| 3,096,300
|
A
| 1,447,372,800
| 34.4897
| 34.655737
| 33.788653
| 33.917793
| 3,335,100
|
A
| 1,447,632,000
| 33.899352
| 34.581953
| 33.760986
| 34.434364
| 2,490,200
|
A
| 1,447,718,400
| 33.668759
| 35.513622
| 33.668759
| 35.402931
| 7,679,500
|
A
| 1,447,804,800
| 35.449025
| 36.306886
| 35.384455
| 36.288437
| 6,589,600
|
A
| 1,447,891,200
| 36.122415
| 36.620529
| 35.33835
| 35.513611
| 7,274,500
|
A
| 1,447,977,600
| 35.771878
| 36.297663
| 35.532047
| 36.233093
| 5,447,900
|
A
| 1,448,236,800
| 36.24233
| 36.961825
| 36.103963
| 36.924927
| 6,473,400
|
A
| 1,448,323,200
| 36.722001
| 37.561414
| 36.648205
| 37.515289
| 5,669,100
|
A
| 1,448,409,600
| 37.441489
| 38.280901
| 37.330798
| 38.133312
| 3,797,000
|
A
| 1,448,582,400
| 38.114873
| 38.926613
| 37.967284
| 38.714455
| 1,935,700
|
A
| 1,448,841,600
| 38.714439
| 38.788231
| 38.382363
| 38.576073
| 3,208,100
|
A
| 1,448,928,000
| 38.889711
| 39.028078
| 37.856589
| 37.875038
| 7,988,900
|
A
| 1,449,014,400
| 37.88425
| 38.243997
| 37.238547
| 37.284668
| 4,713,200
|
A
| 1,449,100,800
| 37.487611
| 37.579856
| 36.851135
| 37.035622
| 3,314,500
|
A
| 1,449,187,200
| 37.109412
| 38.013394
| 37.01717
| 37.911926
| 2,519,100
|
A
| 1,449,446,400
| 37.745894
| 37.911932
| 37.395372
| 37.542961
| 2,004,500
|
A
| 1,449,532,800
| 37.459935
| 38.077962
| 37.28467
| 37.976494
| 4,331,800
|
A
| 1,449,619,200
| 38.050296
| 38.557632
| 37.736669
| 37.801239
| 4,133,300
|
A
| 1,449,705,600
| 37.782779
| 38.428482
| 37.496828
| 38.050285
| 3,709,200
|
A
| 1,449,792,000
| 37.589084
| 37.589084
| 36.952608
| 37.072521
| 2,634,400
|
A
| 1,450,051,200
| 37.100189
| 37.395367
| 36.805011
| 37.127861
| 2,310,500
|
A
| 1,450,137,600
| 37.589073
| 37.911923
| 37.413813
| 37.644421
| 2,195,400
|
A
| 1,450,224,000
| 37.828905
| 38.345467
| 37.515278
| 38.216328
| 2,582,600
|
A
| 1,450,310,400
| 38.327025
| 38.400821
| 37.60753
| 37.616753
| 2,218,800
|
A
| 1,450,396,800
| 37.413815
| 37.552178
| 36.971049
| 36.989494
| 3,364,800
|
A
| 1,450,656,000
| 37.367695
| 37.930379
| 37.303125
| 37.662876
| 1,734,500
|
A
| 1,450,742,400
| 37.828912
| 38.124093
| 37.561409
| 38.022625
| 1,643,200
|
A
| 1,450,828,800
| 38.391598
| 38.612983
| 38.179439
| 38.529964
| 1,510,700
|
A
| 1,450,915,200
| 38.548412
| 38.981952
| 38.437718
| 38.871262
| 874,500
|
A
| 1,451,260,800
| 38.760562
| 38.815909
| 38.299346
| 38.539177
| 1,458,200
|
A
| 1,451,347,200
| 38.81592
| 39.18489
| 38.668328
| 39.0742
| 1,757,000
|
A
| 1,451,433,600
| 39.074186
| 39.092635
| 38.751333
| 38.898922
| 834,300
|
A
| 1,451,520,000
| 38.755567
| 39.171794
| 38.589075
| 38.672321
| 1,451,000
|
A
| 1,451,865,600
| 37.978599
| 38.098841
| 37.312632
| 37.636364
| 3,287,300
|
A
| 1,451,952,000
| 37.673374
| 37.876865
| 37.312642
| 37.506882
| 2,587,200
|
A
| 1,452,038,400
| 37.220141
| 37.913857
| 37.044398
| 37.673367
| 2,103,600
|
A
| 1,452,124,800
| 37.127639
| 37.136891
| 35.897453
| 36.073193
| 3,504,300
|
A
| 1,452,211,200
| 36.276699
| 36.729925
| 35.582984
| 35.693977
| 3,736,700
|
A
| 1,452,470,400
| 35.804954
| 35.980697
| 34.602515
| 35.092739
| 2,818,400
|
A
| 1,452,556,800
| 35.545973
| 35.684717
| 34.82451
| 35.323982
| 1,989,400
|
A
| 1,452,643,200
| 35.471975
| 35.582972
| 33.964303
| 34.093796
| 4,206,600
|
A
| 1,452,729,600
| 34.167797
| 35.037256
| 33.807065
| 34.787518
| 2,893,300
|
A
| 1,452,816,000
| 33.918053
| 34.741265
| 33.80706
| 34.325035
| 2,994,400
|
A
| 1,453,161,600
| 34.815262
| 35.074248
| 34.029052
| 34.408283
| 2,506,500
|
A
| 1,453,248,000
| 33.927301
| 34.787508
| 33.418577
| 34.463772
| 2,469,100
|
A
| 1,453,334,400
| 34.547021
| 34.991002
| 34.047549
| 34.436028
| 2,298,400
|
A
| 1,453,420,800
| 35.065007
| 35.314745
| 34.759774
| 35.129753
| 1,834,500
|
A
| 1,453,680,000
| 34.593274
| 35.175993
| 34.593274
| 34.787514
| 1,831,200
|
A
| 1,453,766,400
| 35.046491
| 35.111237
| 34.556266
| 34.695007
| 1,754,900
|
A
| 1,453,852,800
| 34.584019
| 35.074244
| 34.047548
| 34.269535
| 1,479,400
|
A
| 1,453,939,200
| 34.47304
| 34.47304
| 33.307596
| 33.400093
| 3,479,400
|
A
| 1,454,025,600
| 33.705301
| 34.861493
| 33.58506
| 34.824497
| 2,959,900
|
A
| 1,454,284,800
| 34.565522
| 35.101997
| 34.223291
| 34.861507
| 2,666,200
|
A
| 1,454,371,200
| 34.389786
| 34.732018
| 34.177047
| 34.28804
| 1,742,300
|
A
| 1,454,457,600
| 34.473027
| 34.556273
| 33.566573
| 34.399029
| 2,128,100
|
A
| 1,454,544,000
| 34.362029
| 34.953998
| 34.195537
| 34.611763
| 2,833,500
|
A
| 1,454,630,400
| 34.46378
| 34.51003
| 33.141099
| 33.335339
| 4,424,600
|
A
| 1,454,889,600
| 32.937595
| 33.094835
| 31.80915
| 32.188381
| 3,888,600
|
A
| 1,454,976,000
| 31.642664
| 33.085593
| 31.587169
| 32.715611
| 3,464,500
|
A
| 1,455,062,400
| 32.956097
| 33.973544
| 32.863599
| 33.159584
| 3,170,000
|
A
| 1,455,148,800
| 32.484376
| 32.937605
| 32.317884
| 32.678619
| 3,224,000
|
A
| 1,455,235,200
| 33.150344
| 33.511075
| 32.854359
| 33.501827
| 3,923,600
|
A
| 1,455,580,800
| 33.964288
| 34.380514
| 33.668303
| 34.297272
| 2,903,600
|
A
| 1,455,667,200
| 32.576874
| 35.26849
| 32.142145
| 35.028
| 5,382,300
|
A
| 1,455,753,600
| 34.898505
| 35.111244
| 34.306535
| 34.399029
| 2,231,500
|
A
| 1,455,840,000
| 34.20479
| 34.778261
| 34.084545
| 34.630268
| 2,339,400
|
A
| 1,456,099,200
| 35.037262
| 35.323995
| 34.944764
| 35.176003
| 1,792,500
|
A
| 1,456,185,600
| 34.815265
| 35.11125
| 34.177048
| 34.380535
| 1,282,300
|
A
| 1,456,272,000
| 33.89955
| 34.685759
| 33.733058
| 34.667259
| 1,454,900
|
A
| 1,456,358,400
| 34.796756
| 34.880002
| 34.186287
| 34.806007
| 1,453,500
|
A
| 1,456,444,800
| 34.916997
| 35.074238
| 34.63026
| 34.769005
| 944,200
|
A
| 1,456,704,000
| 34.76901
| 34.870756
| 34.528524
| 34.54702
| 2,187,500
|
A
| 1,456,790,400
| 34.806
| 35.758701
| 34.7875
| 35.693954
| 2,759,500
|
A
| 1,456,876,800
| 35.601479
| 36.322942
| 35.527481
| 36.110203
| 3,612,300
|
A
| 1,456,963,200
| 35.999201
| 36.285938
| 35.832712
| 36.25819
| 946,800
|
A
| 1,457,049,600
| 36.202692
| 36.609674
| 36.100947
| 36.387684
| 1,125,000
|
A
| 1,457,308,800
| 36.110189
| 36.702159
| 36.036191
| 36.470921
| 1,221,600
|
A
| 1,457,395,200
| 36.045448
| 36.19344
| 35.157489
| 35.231487
| 1,801,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.