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
| 1,482,278,400
| 43.085517
| 43.225376
| 42.759184
| 42.927013
| 1,652,300
|
A
| 1,482,364,800
| 42.824459
| 43.010937
| 42.703248
| 42.861755
| 968,300
|
A
| 1,482,451,200
| 42.964313
| 43.104169
| 42.824454
| 43.076199
| 727,700
|
A
| 1,482,796,800
| 43.234716
| 43.505109
| 43.188098
| 43.36525
| 1,535,500
|
A
| 1,482,883,200
| 43.36524
| 43.542395
| 42.591362
| 42.628658
| 1,177,300
|
A
| 1,482,969,600
| 42.714692
| 43.013919
| 42.611832
| 42.677288
| 891,000
|
A
| 1,483,056,000
| 42.789488
| 42.845595
| 42.434159
| 42.602474
| 1,216,100
|
A
| 1,483,401,600
| 42.948462
| 43.715231
| 42.770797
| 43.472111
| 1,739,600
|
A
| 1,483,488,000
| 43.883544
| 44.304333
| 43.780684
| 44.042507
| 1,821,300
|
A
| 1,483,574,400
| 43.995763
| 44.014465
| 43.350556
| 43.518871
| 1,503,700
|
A
| 1,483,660,800
| 43.60302
| 44.949542
| 43.537565
| 44.874737
| 2,883,400
|
A
| 1,483,920,000
| 44.893437
| 45.407737
| 44.79993
| 45.014999
| 2,575,300
|
A
| 1,484,006,400
| 45.202014
| 45.389032
| 44.71577
| 44.977592
| 1,560,500
|
A
| 1,484,092,800
| 44.912139
| 46.268013
| 44.837334
| 46.052944
| 5,624,300
|
A
| 1,484,179,200
| 45.725664
| 45.725664
| 44.865384
| 45.370331
| 3,276,900
|
A
| 1,484,265,600
| 45.445139
| 45.67891
| 45.267474
| 45.529297
| 1,568,500
|
A
| 1,484,611,200
| 45.230065
| 45.557347
| 45.0524
| 45.183311
| 1,938,800
|
A
| 1,484,697,600
| 45.510589
| 45.566695
| 44.884084
| 45.117855
| 1,523,500
|
A
| 1,484,784,000
| 44.921483
| 44.968236
| 44.425885
| 44.547447
| 1,346,100
|
A
| 1,484,870,400
| 44.72511
| 44.818618
| 44.332373
| 44.52874
| 1,701,700
|
A
| 1,485,129,600
| 44.510042
| 44.725115
| 44.164061
| 44.313675
| 2,013,900
|
A
| 1,485,216,000
| 44.669006
| 45.080442
| 43.995743
| 44.276268
| 2,741,900
|
A
| 1,485,302,400
| 44.510055
| 45.276824
| 44.33239
| 45.267475
| 3,073,200
|
A
| 1,485,388,800
| 45.276816
| 45.286169
| 44.809274
| 45.043045
| 1,895,400
|
A
| 1,485,475,200
| 45.183306
| 45.660202
| 45.164604
| 45.491886
| 1,527,800
|
A
| 1,485,734,400
| 45.332932
| 45.398388
| 44.313689
| 44.575512
| 2,266,500
|
A
| 1,485,820,800
| 44.921485
| 45.95943
| 44.89343
| 45.791115
| 2,552,600
|
A
| 1,485,907,200
| 45.753703
| 46.576578
| 45.519931
| 46.062279
| 2,244,600
|
A
| 1,485,993,600
| 45.706956
| 45.819165
| 45.323572
| 45.725658
| 1,352,200
|
A
| 1,486,080,000
| 45.903328
| 46.258661
| 45.875276
| 46.174503
| 1,191,800
|
A
| 1,486,339,200
| 45.940732
| 46.174504
| 45.781766
| 46.071644
| 952,100
|
A
| 1,486,425,600
| 46.211902
| 46.548533
| 46.062288
| 46.417622
| 2,170,700
|
A
| 1,486,512,000
| 46.165156
| 46.782312
| 46.034244
| 46.688805
| 2,107,100
|
A
| 1,486,598,400
| 46.688802
| 47.502325
| 46.688802
| 47.193748
| 2,557,700
|
A
| 1,486,684,800
| 47.231142
| 47.30595
| 46.772952
| 47.090881
| 2,092,500
|
A
| 1,486,944,000
| 47.343358
| 47.586478
| 47.146987
| 47.240498
| 1,568,300
|
A
| 1,487,030,400
| 46.97867
| 47.390106
| 46.838406
| 47.118931
| 3,546,900
|
A
| 1,487,116,800
| 47.820248
| 48.474809
| 47.334004
| 48.269089
| 5,724,500
|
A
| 1,487,203,200
| 48.325206
| 48.325206
| 47.277911
| 47.539734
| 2,550,400
|
A
| 1,487,289,600
| 47.362048
| 48.28778
| 47.296593
| 48.278431
| 2,195,500
|
A
| 1,487,635,200
| 48.306483
| 48.437394
| 47.84829
| 48.016605
| 2,037,000
|
A
| 1,487,721,600
| 47.979212
| 48.362596
| 47.866999
| 48.007263
| 1,632,400
|
A
| 1,487,808,000
| 48.100767
| 48.250381
| 47.876349
| 48.128822
| 1,006,900
|
A
| 1,487,894,400
| 48.044682
| 48.465471
| 47.997929
| 48.381313
| 1,612,700
|
A
| 1,488,153,600
| 48.381312
| 48.568326
| 48.119486
| 48.306503
| 1,195,100
|
A
| 1,488,240,000
| 48.17558
| 48.297142
| 47.904404
| 47.96986
| 1,417,800
|
A
| 1,488,326,400
| 48.269097
| 48.867551
| 48.269097
| 48.661835
| 2,026,600
|
A
| 1,488,412,800
| 48.661826
| 48.69923
| 47.997917
| 48.04467
| 1,706,400
|
A
| 1,488,499,200
| 48.044671
| 48.661827
| 47.829602
| 48.605721
| 1,824,400
|
A
| 1,488,758,400
| 48.287794
| 48.456109
| 47.857655
| 47.923111
| 1,883,700
|
A
| 1,488,844,800
| 47.745443
| 48.110126
| 47.558426
| 47.885704
| 2,233,600
|
A
| 1,488,931,200
| 47.932463
| 48.222341
| 47.642589
| 48.072727
| 1,517,600
|
A
| 1,489,017,600
| 48.082066
| 48.231683
| 47.810894
| 48.091419
| 1,259,400
|
A
| 1,489,104,000
| 48.334545
| 48.961054
| 48.138178
| 48.764687
| 1,860,500
|
A
| 1,489,363,200
| 48.755334
| 49.054561
| 48.615074
| 49.045212
| 1,376,200
|
A
| 1,489,449,600
| 48.830142
| 48.867543
| 48.587018
| 48.820789
| 1,203,400
|
A
| 1,489,536,000
| 49.849393
| 51.261371
| 49.578218
| 50.588108
| 4,118,000
|
A
| 1,489,622,400
| 49.961599
| 50.541351
| 49.40055
| 49.606266
| 2,676,900
|
A
| 1,489,708,800
| 49.615609
| 50.055097
| 49.484694
| 49.84938
| 1,936,900
|
A
| 1,489,968,000
| 49.849382
| 50.148608
| 49.559504
| 49.699768
| 1,221,400
|
A
| 1,490,054,400
| 49.821329
| 50.242118
| 49.073262
| 49.241577
| 1,492,700
|
A
| 1,490,140,800
| 49.363136
| 49.998994
| 49.232224
| 49.681065
| 1,257,100
|
A
| 1,490,227,200
| 49.596895
| 50.288856
| 49.297668
| 49.727806
| 1,717,900
|
A
| 1,490,313,600
| 50.541346
| 50.541346
| 49.409894
| 49.634315
| 2,015,300
|
A
| 1,490,572,800
| 49.185471
| 49.877435
| 49.017155
| 49.783928
| 1,446,500
|
A
| 1,490,659,200
| 49.830679
| 50.129906
| 49.653011
| 49.97094
| 1,312,700
|
A
| 1,490,745,600
| 49.802641
| 49.952255
| 49.353801
| 49.67173
| 1,469,900
|
A
| 1,490,832,000
| 49.681084
| 49.961609
| 49.466015
| 49.858749
| 1,627,400
|
A
| 1,490,918,400
| 49.74812
| 49.898105
| 49.504396
| 49.560638
| 1,705,600
|
A
| 1,491,177,600
| 49.588759
| 49.879352
| 49.429398
| 49.86998
| 1,550,200
|
A
| 1,491,264,000
| 49.869979
| 49.907477
| 49.195046
| 49.326283
| 2,017,100
|
A
| 1,491,350,400
| 49.420036
| 49.888739
| 49.401287
| 49.41066
| 1,778,300
|
A
| 1,491,436,800
| 49.401275
| 49.898099
| 48.988815
| 49.823109
| 1,548,200
|
A
| 1,491,523,200
| 49.748135
| 49.748135
| 49.401295
| 49.532532
| 1,243,600
|
A
| 1,491,782,400
| 49.588758
| 49.926221
| 49.382528
| 49.420025
| 1,025,200
|
A
| 1,491,868,800
| 49.401284
| 49.588766
| 49.091938
| 49.523148
| 1,520,700
|
A
| 1,491,955,200
| 49.541902
| 49.710636
| 49.185691
| 49.260681
| 1,258,200
|
A
| 1,492,041,600
| 49.148183
| 49.43878
| 49.035695
| 49.054443
| 864,000
|
A
| 1,492,387,200
| 49.33566
| 50.348056
| 49.148178
| 50.113705
| 1,569,200
|
A
| 1,492,473,600
| 49.701252
| 50.244946
| 49.382534
| 49.710625
| 1,241,000
|
A
| 1,492,560,000
| 50.010588
| 50.076206
| 49.635628
| 49.748116
| 2,095,700
|
A
| 1,492,646,400
| 49.991837
| 50.057456
| 49.485638
| 49.804356
| 1,570,000
|
A
| 1,492,732,800
| 49.926228
| 50.048092
| 49.532519
| 49.935604
| 2,189,400
|
A
| 1,492,992,000
| 50.554285
| 51.116727
| 50.535536
| 51.03236
| 2,257,700
|
A
| 1,493,078,400
| 51.322966
| 51.735423
| 51.097987
| 51.379211
| 2,181,900
|
A
| 1,493,164,800
| 51.55731
| 51.866656
| 51.379204
| 51.397953
| 1,835,000
|
A
| 1,493,251,200
| 51.491689
| 52.035383
| 51.39795
| 51.960392
| 1,529,000
|
A
| 1,493,337,600
| 51.847918
| 51.885412
| 51.407336
| 51.604191
| 3,078,200
|
A
| 1,493,596,800
| 52.026022
| 52.485353
| 51.894786
| 52.307243
| 1,897,000
|
A
| 1,493,683,200
| 52.354102
| 52.466593
| 52.035384
| 52.429096
| 1,693,100
|
A
| 1,493,769,600
| 52.194752
| 52.738446
| 52.129134
| 52.644707
| 1,702,600
|
A
| 1,493,856,000
| 52.68221
| 53.197783
| 52.644713
| 53.150913
| 2,615,600
|
A
| 1,493,942,400
| 53.291497
| 53.394612
| 53.047773
| 53.094643
| 1,571,500
|
A
| 1,494,201,600
| 53.104039
| 53.263396
| 52.429105
| 52.794693
| 2,190,000
|
A
| 1,494,288,000
| 52.888431
| 53.329013
| 52.766571
| 53.310265
| 1,559,200
|
A
| 1,494,374,400
| 53.291511
| 53.375878
| 52.569712
| 52.747818
| 1,566,300
|
A
| 1,494,460,800
| 52.616584
| 52.850936
| 52.307239
| 52.710323
| 1,347,600
|
A
| 1,494,547,200
| 52.644707
| 52.869686
| 52.457225
| 52.644707
| 1,578,300
|
A
| 1,494,806,400
| 52.560343
| 53.207151
| 52.504097
| 53.150909
| 1,472,200
|
A
| 1,494,892,800
| 54.72574
| 54.72574
| 52.916547
| 53.272762
| 1,032,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.