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
| 1,532,563,200
| 62.561632
| 63.348394
| 62.39101
| 63.27256
| 2,583,500
|
A
| 1,532,649,600
| 63.17776
| 63.291504
| 61.954964
| 62.324646
| 2,638,900
|
A
| 1,532,908,800
| 62.438394
| 62.627972
| 61.149245
| 61.262989
| 1,601,200
|
A
| 1,532,995,200
| 61.547375
| 63.215687
| 61.177693
| 62.599548
| 2,539,200
|
A
| 1,533,081,600
| 62.409967
| 62.722776
| 61.263004
| 61.594776
| 2,679,200
|
A
| 1,533,168,000
| 61.376731
| 61.983388
| 61.139755
| 61.888599
| 2,263,200
|
A
| 1,533,254,400
| 62.087677
| 62.36257
| 61.575809
| 62.305698
| 1,857,300
|
A
| 1,533,513,600
| 62.277249
| 63.187242
| 61.926529
| 63.045055
| 2,873,100
|
A
| 1,533,600,000
| 63.348386
| 64.400559
| 63.158801
| 64.135147
| 2,829,000
|
A
| 1,533,686,400
| 64.210982
| 64.599625
| 63.831819
| 63.869736
| 1,681,900
|
A
| 1,533,772,800
| 63.96452
| 64.097226
| 63.139841
| 63.215675
| 1,727,800
|
A
| 1,533,859,200
| 63.33891
| 63.386308
| 62.495277
| 62.808086
| 2,165,900
|
A
| 1,534,118,400
| 62.978705
| 63.500047
| 62.248815
| 62.504753
| 2,983,100
|
A
| 1,534,204,800
| 62.609031
| 63.755993
| 62.609031
| 63.27256
| 3,110,100
|
A
| 1,534,291,200
| 62.504758
| 62.931312
| 60.874363
| 61.357796
| 6,071,500
|
A
| 1,534,377,600
| 61.651657
| 62.248834
| 61.433636
| 62.087692
| 3,149,500
|
A
| 1,534,464,000
| 62.068727
| 62.068727
| 60.931239
| 61.291447
| 2,449,200
|
A
| 1,534,723,200
| 61.206128
| 61.717997
| 61.101859
| 61.11134
| 1,619,900
|
A
| 1,534,809,600
| 61.367275
| 61.992894
| 61.253531
| 61.547379
| 2,982,800
|
A
| 1,534,896,000
| 61.367274
| 62.43841
| 61.187177
| 62.22987
| 2,565,600
|
A
| 1,534,982,400
| 62.267776
| 62.552143
| 62.116108
| 62.267776
| 2,287,700
|
A
| 1,535,068,800
| 62.315173
| 62.808087
| 62.172986
| 62.542675
| 1,904,200
|
A
| 1,535,328,000
| 62.87445
| 62.893405
| 62.428934
| 62.637474
| 1,158,800
|
A
| 1,535,414,400
| 62.950248
| 63.793882
| 62.893369
| 63.21566
| 2,284,300
|
A
| 1,535,500,800
| 63.215699
| 63.774959
| 62.940806
| 63.519028
| 1,852,100
|
A
| 1,535,587,200
| 63.509536
| 64.125675
| 63.37683
| 63.755993
| 2,246,300
|
A
| 1,535,673,600
| 63.642253
| 64.030897
| 63.556945
| 64.021416
| 1,582,400
|
A
| 1,536,019,200
| 63.831802
| 64.040342
| 63.367332
| 63.76545
| 1,728,000
|
A
| 1,536,105,600
| 63.774951
| 63.888702
| 63.282045
| 63.471622
| 1,859,600
|
A
| 1,536,192,000
| 63.509527
| 64.030877
| 63.348385
| 63.850773
| 1,031,500
|
A
| 1,536,278,400
| 63.651704
| 64.296278
| 63.537953
| 63.88868
| 1,585,500
|
A
| 1,536,537,600
| 64.28679
| 64.846057
| 64.192001
| 64.39106
| 2,065,700
|
A
| 1,536,624,000
| 64.173071
| 64.514317
| 63.974012
| 64.097244
| 1,676,700
|
A
| 1,536,710,400
| 64.078276
| 64.46692
| 63.746512
| 64.372131
| 1,125,400
|
A
| 1,536,796,800
| 64.552208
| 66.030942
| 64.447938
| 65.718132
| 2,495,000
|
A
| 1,536,883,200
| 65.670737
| 65.793969
| 64.988245
| 65.263138
| 1,461,100
|
A
| 1,537,142,400
| 66.011994
| 66.030956
| 65.405337
| 65.481171
| 1,816,600
|
A
| 1,537,228,800
| 65.500139
| 65.661281
| 64.84609
| 65.338997
| 1,780,400
|
A
| 1,537,315,200
| 65.443251
| 66.011991
| 65.291583
| 65.936157
| 1,183,400
|
A
| 1,537,401,600
| 66.097303
| 67.452805
| 66.06886
| 67.424362
| 2,865,600
|
A
| 1,537,488,000
| 67.708739
| 67.737175
| 66.88406
| 67.035728
| 3,119,700
|
A
| 1,537,747,200
| 66.997835
| 66.997835
| 66.068886
| 66.305862
| 2,333,600
|
A
| 1,537,833,600
| 66.514373
| 67.139993
| 66.267924
| 66.713432
| 2,090,200
|
A
| 1,537,920,000
| 66.893564
| 67.291682
| 66.400657
| 66.666069
| 1,830,300
|
A
| 1,538,006,400
| 66.903025
| 67.158955
| 66.448028
| 67.111565
| 1,581,700
|
A
| 1,538,092,800
| 67.007299
| 67.301147
| 66.789278
| 66.865112
| 2,248,100
|
A
| 1,538,352,000
| 67.139655
| 67.994576
| 67.111159
| 67.690605
| 2,837,500
|
A
| 1,538,438,400
| 67.671576
| 68.137037
| 67.424605
| 68.089539
| 2,617,500
|
A
| 1,538,524,800
| 68.089537
| 68.744977
| 68.013543
| 68.5075
| 3,203,100
|
A
| 1,538,611,200
| 68.317509
| 68.51699
| 66.949644
| 67.120628
| 2,961,800
|
A
| 1,538,697,600
| 67.130126
| 67.614582
| 65.971234
| 66.778664
| 2,376,800
|
A
| 1,538,956,800
| 66.455672
| 66.541168
| 65.515264
| 66.018715
| 2,179,400
|
A
| 1,539,043,200
| 65.866765
| 66.14224
| 65.268324
| 65.933266
| 2,179,200
|
A
| 1,539,129,600
| 65.933244
| 65.933244
| 63.273494
| 63.330486
| 3,055,700
|
A
| 1,539,216,000
| 63.301983
| 63.615455
| 61.383168
| 61.639641
| 3,624,200
|
A
| 1,539,302,400
| 62.789048
| 63.672465
| 62.029125
| 62.922035
| 3,669,500
|
A
| 1,539,561,600
| 62.618077
| 63.026538
| 62.086129
| 62.342602
| 1,602,800
|
A
| 1,539,648,000
| 62.931505
| 64.185385
| 62.684526
| 64.080894
| 1,868,300
|
A
| 1,539,734,400
| 63.805462
| 64.080936
| 62.988538
| 63.833958
| 1,991,200
|
A
| 1,539,820,800
| 63.757953
| 63.83394
| 61.99112
| 62.456573
| 2,327,300
|
A
| 1,539,907,200
| 62.513568
| 62.922029
| 61.02221
| 61.240692
| 2,418,300
|
A
| 1,540,166,400
| 61.449666
| 61.592147
| 60.357269
| 61.0602
| 2,227,900
|
A
| 1,540,252,800
| 59.673341
| 59.967814
| 58.305472
| 59.587849
| 4,219,800
|
A
| 1,540,339,200
| 59.768333
| 60.566258
| 57.954005
| 58.067997
| 3,481,200
|
A
| 1,540,425,600
| 58.409956
| 59.739828
| 58.010992
| 59.473854
| 3,318,300
|
A
| 1,540,512,000
| 58.723427
| 59.948812
| 58.067991
| 59.587845
| 3,119,900
|
A
| 1,540,771,200
| 60.461764
| 60.955714
| 58.06799
| 58.970406
| 2,919,900
|
A
| 1,540,857,600
| 59.226878
| 60.528257
| 58.59044
| 60.452263
| 3,076,700
|
A
| 1,540,944,000
| 61.126688
| 62.675046
| 60.974707
| 61.544651
| 3,820,700
|
A
| 1,541,030,400
| 61.810641
| 62.067113
| 61.345187
| 61.953129
| 1,882,400
|
A
| 1,541,116,800
| 62.504089
| 63.273514
| 62.162121
| 62.627575
| 2,272,100
|
A
| 1,541,376,000
| 62.722543
| 63.064511
| 61.96262
| 62.608559
| 2,348,700
|
A
| 1,541,462,400
| 62.732056
| 63.09302
| 62.380587
| 62.675064
| 2,287,300
|
A
| 1,541,548,800
| 63.178501
| 64.954828
| 62.960019
| 64.840843
| 2,700,600
|
A
| 1,541,635,200
| 64.584373
| 64.935842
| 64.004927
| 64.394394
| 2,444,600
|
A
| 1,541,721,600
| 64.213901
| 64.36589
| 63.35898
| 63.900429
| 2,573,500
|
A
| 1,541,980,800
| 62.846034
| 62.931522
| 61.221682
| 61.26918
| 3,000,000
|
A
| 1,542,067,200
| 61.354673
| 62.190598
| 60.737233
| 61.117195
| 2,216,500
|
A
| 1,542,153,600
| 61.402172
| 61.592151
| 60.110294
| 60.290779
| 4,852,600
|
A
| 1,542,240,000
| 60.148289
| 61.69664
| 59.407361
| 61.478165
| 3,846,100
|
A
| 1,542,326,400
| 61.155189
| 62.31408
| 61.155189
| 61.734634
| 2,963,300
|
A
| 1,542,585,600
| 61.430666
| 61.706141
| 59.274374
| 59.473854
| 3,392,100
|
A
| 1,542,672,000
| 62.931512
| 65.002315
| 61.677631
| 64.137894
| 8,187,200
|
A
| 1,542,758,400
| 64.270904
| 65.230308
| 63.824445
| 64.327896
| 3,557,600
|
A
| 1,542,931,200
| 63.681935
| 65.173293
| 63.681935
| 64.793327
| 1,374,300
|
A
| 1,543,190,400
| 65.486788
| 65.828756
| 64.964335
| 65.781258
| 2,406,300
|
A
| 1,543,276,800
| 65.420304
| 66.037739
| 65.258813
| 65.885757
| 2,533,600
|
A
| 1,543,363,200
| 66.32272
| 67.909068
| 65.952256
| 67.899574
| 2,661,300
|
A
| 1,543,449,600
| 67.662096
| 68.564507
| 67.662096
| 67.985062
| 2,625,800
|
A
| 1,543,536,000
| 68.042031
| 69.010943
| 67.766557
| 68.725967
| 2,279,500
|
A
| 1,543,795,200
| 69.656888
| 71.043756
| 69.523901
| 70.929764
| 4,265,200
|
A
| 1,543,881,600
| 70.958251
| 71.347718
| 68.991939
| 69.257919
| 4,263,800
|
A
| 1,544,054,400
| 67.633587
| 68.327024
| 66.398708
| 68.308029
| 3,505,900
|
A
| 1,544,140,800
| 68.11803
| 68.478994
| 66.161219
| 66.731163
| 2,184,500
|
A
| 1,544,400,000
| 66.902156
| 67.16813
| 65.135323
| 67.054138
| 2,347,200
|
A
| 1,544,486,400
| 68.165532
| 68.811471
| 67.158622
| 67.491096
| 2,926,000
|
A
| 1,544,572,800
| 68.55502
| 69.381444
| 68.013571
| 68.156059
| 2,842,900
|
A
| 1,544,659,200
| 68.526517
| 69.039469
| 67.34863
| 67.576607
| 2,200,600
|
A
| 1,544,745,600
| 66.89266
| 67.073145
| 65.667275
| 65.885757
| 1,982,700
|
A
| 1,545,004,800
| 65.648274
| 66.142224
| 64.023929
| 64.451385
| 2,241,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.