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
| 1,018,828,800
| 19.371051
| 19.640511
| 19.131533
| 19.424944
| 2,407,915
|
A
| 1,018,915,200
| 19.769953
| 20.399951
| 19.685953
| 20.339951
| 9,356,395
|
A
| 1,019,001,600
| 20.508763
| 20.969836
| 20.329125
| 20.939896
| 4,315,486
|
A
| 1,019,088,000
| 20.789948
| 20.849946
| 20.111949
| 20.759947
| 3,828,423
|
A
| 1,019,174,400
| 20.957863
| 21.119537
| 20.850079
| 20.957863
| 3,715,604
|
A
| 1,019,433,600
| 20.694389
| 20.748281
| 19.874039
| 20.209364
| 2,904,345
|
A
| 1,019,520,000
| 20.209371
| 20.538709
| 19.33513
| 19.347105
| 8,178,300
|
A
| 1,019,606,400
| 19.571078
| 19.71538
| 18.705261
| 18.717285
| 4,041,478
|
A
| 1,019,692,800
| 18.5028
| 18.694416
| 17.933944
| 18.53274
| 3,438,940
|
A
| 1,019,779,200
| 18.562681
| 18.68244
| 17.844125
| 17.939932
| 2,454,888
|
A
| 1,020,038,400
| 17.814185
| 18.251305
| 17.598618
| 17.754305
| 4,021,347
|
A
| 1,020,124,800
| 17.874064
| 18.293223
| 17.658499
| 17.993824
| 2,715,895
|
A
| 1,020,211,200
| 17.999957
| 18.509957
| 17.399959
| 18.263958
| 3,447,748
|
A
| 1,020,297,600
| 18.083645
| 18.089632
| 17.365089
| 17.424969
| 3,960,674
|
A
| 1,020,384,000
| 17.365082
| 17.412985
| 16.975866
| 17.071672
| 3,502,409
|
A
| 1,020,643,200
| 16.933951
| 17.472868
| 16.670482
| 16.67647
| 2,487,042
|
A
| 1,020,729,600
| 17.039954
| 17.099954
| 16.655954
| 16.685955
| 3,551,200
|
A
| 1,020,816,000
| 17.245333
| 18.323166
| 17.215392
| 17.987841
| 3,331,015
|
A
| 1,020,902,400
| 17.814181
| 18.011784
| 17.161493
| 17.209396
| 4,998,549
|
A
| 1,020,988,800
| 17.215379
| 17.32915
| 16.418981
| 16.736343
| 3,757,405
|
A
| 1,021,248,000
| 16.736349
| 17.341132
| 16.586649
| 17.041735
| 2,274,686
|
A
| 1,021,334,400
| 18.143524
| 18.712379
| 17.844126
| 18.592621
| 4,304,023
|
A
| 1,021,420,800
| 17.963884
| 18.353102
| 17.796222
| 17.814186
| 3,405,528
|
A
| 1,021,507,200
| 17.849954
| 17.879953
| 17.549954
| 17.759953
| 3,368,481
|
A
| 1,021,593,600
| 17.784244
| 17.987836
| 17.065689
| 17.969872
| 5,153,727
|
A
| 1,021,852,800
| 17.724359
| 17.808191
| 17.49083
| 17.604601
| 2,588,956
|
A
| 1,021,939,200
| 17.670477
| 17.957899
| 16.927969
| 17.089645
| 2,499,904
|
A
| 1,022,025,600
| 17.089644
| 17.33515
| 16.592642
| 16.832161
| 3,736,295
|
A
| 1,022,112,000
| 16.832159
| 16.94593
| 16.38905
| 16.664495
| 2,972,707
|
A
| 1,022,198,400
| 16.664493
| 16.73635
| 16.257312
| 16.347132
| 2,640,123
|
A
| 1,022,544,000
| 16.377079
| 16.70043
| 16.113609
| 16.251333
| 1,857,103
|
A
| 1,022,630,400
| 16.125579
| 16.227373
| 15.987856
| 15.987856
| 1,714,228
|
A
| 1,022,716,800
| 15.927974
| 15.987854
| 15.239359
| 15.64654
| 4,138,220
|
A
| 1,022,803,200
| 15.646546
| 16.059715
| 15.568703
| 15.790257
| 2,989,343
|
A
| 1,023,062,400
| 15.862107
| 15.898035
| 15.125589
| 15.287263
| 1,863,814
|
A
| 1,023,148,800
| 15.287269
| 15.413017
| 14.945954
| 15.263317
| 2,808,582
|
A
| 1,023,235,200
| 15.179486
| 15.293257
| 14.670509
| 15.029786
| 2,903,786
|
A
| 1,023,321,600
| 14.700445
| 15.496844
| 14.520807
| 14.74835
| 2,211,636
|
A
| 1,023,408,000
| 14.227397
| 14.454939
| 14.083685
| 14.191468
| 3,352,124
|
A
| 1,023,667,200
| 14.191463
| 15.107621
| 13.963921
| 14.808223
| 3,656,189
|
A
| 1,023,753,600
| 14.826189
| 15.568696
| 14.826189
| 15.125587
| 6,978,956
|
A
| 1,023,840,000
| 15.12559
| 15.389061
| 14.490866
| 14.772301
| 3,401,753
|
A
| 1,023,926,400
| 14.850143
| 14.898047
| 14.317215
| 14.371106
| 3,964,309
|
A
| 1,024,012,800
| 13.922009
| 14.323202
| 13.77231
| 14.071709
| 3,019,680
|
A
| 1,024,272,000
| 14.369962
| 15.341959
| 14.309962
| 15.125959
| 4,357,985
|
A
| 1,024,358,400
| 15.149544
| 15.550737
| 14.83817
| 15.131579
| 3,367,223
|
A
| 1,024,444,800
| 14.802241
| 14.957928
| 14.281288
| 14.550746
| 3,960,254
|
A
| 1,024,531,200
| 14.490868
| 14.820206
| 14.24536
| 14.371108
| 3,845,199
|
A
| 1,024,617,600
| 14.37111
| 14.484881
| 14.089676
| 14.347158
| 4,192,742
|
A
| 1,024,876,800
| 14.371109
| 14.814219
| 14.089674
| 14.466917
| 4,355,469
|
A
| 1,024,963,200
| 14.790258
| 14.904031
| 14.083679
| 14.101644
| 2,742,596
|
A
| 1,025,049,600
| 13.778293
| 14.011824
| 13.413029
| 13.892066
| 3,285,999
|
A
| 1,025,136,000
| 13.916016
| 14.670499
| 13.892065
| 14.508824
| 1,979,428
|
A
| 1,025,222,400
| 14.359132
| 14.640565
| 14.101649
| 14.16153
| 3,194,290
|
A
| 1,025,481,600
| 14.041768
| 14.317214
| 13.664525
| 13.850153
| 2,621,250
|
A
| 1,025,568,000
| 13.682495
| 13.856146
| 12.880108
| 13.143579
| 4,059,093
|
A
| 1,025,654,400
| 13.02382
| 13.826208
| 12.886097
| 13.772315
| 4,723,702
|
A
| 1,025,827,200
| 13.77231
| 14.520805
| 13.742371
| 14.341166
| 2,448,178
|
A
| 1,026,086,400
| 14.371111
| 14.407039
| 13.508845
| 13.772315
| 3,802,560
|
A
| 1,026,172,800
| 13.712433
| 14.22141
| 13.472914
| 13.562734
| 2,677,869
|
A
| 1,026,259,200
| 13.80225
| 13.95195
| 13.215429
| 13.227405
| 2,426,648
|
A
| 1,026,345,600
| 13.173512
| 14.365116
| 12.933993
| 14.101645
| 3,783,687
|
A
| 1,026,432,000
| 14.221405
| 14.550742
| 13.844163
| 14.293261
| 4,418,379
|
A
| 1,026,691,200
| 14.111968
| 14.309967
| 13.403969
| 14.141969
| 2,868,277
|
A
| 1,026,777,600
| 13.688477
| 14.652539
| 13.59267
| 13.94596
| 3,817,519
|
A
| 1,026,864,000
| 14.123966
| 14.459964
| 13.217968
| 13.631966
| 3,594,398
|
A
| 1,026,950,400
| 13.592671
| 13.86213
| 12.957946
| 13.011839
| 3,083,149
|
A
| 1,027,036,800
| 12.862141
| 12.999864
| 12.203465
| 12.425019
| 4,639,403
|
A
| 1,027,296,000
| 12.245381
| 12.514839
| 11.796283
| 11.969934
| 4,534,553
|
A
| 1,027,382,400
| 12.005859
| 12.227414
| 11.634606
| 11.820232
| 4,120,325
|
A
| 1,027,468,800
| 11.676523
| 11.730415
| 10.820245
| 11.341198
| 6,324,552
|
A
| 1,027,555,200
| 11.167547
| 11.251379
| 9.580737
| 10.053786
| 6,308,195
|
A
| 1,027,641,600
| 10.209474
| 10.532824
| 10.125642
| 10.365161
| 3,480,601
|
A
| 1,027,900,800
| 10.508873
| 10.969946
| 10.508873
| 10.969946
| 3,001,786
|
A
| 1,027,987,200
| 10.969944
| 11.305269
| 10.53881
| 11.095691
| 4,749,705
|
A
| 1,028,073,600
| 11.167548
| 11.317247
| 10.688511
| 11.305271
| 2,289,085
|
A
| 1,028,160,000
| 11.089702
| 11.305269
| 10.538809
| 10.634618
| 3,884,343
|
A
| 1,028,246,400
| 10.359174
| 10.443006
| 9.730438
| 10.083729
| 2,628,659
|
A
| 1,028,505,600
| 10.179534
| 10.209474
| 9.239425
| 9.389124
| 1,910,926
|
A
| 1,028,592,000
| 9.538819
| 10.029832
| 9.538819
| 9.74241
| 1,985,999
|
A
| 1,028,678,400
| 10.16756
| 10.22744
| 9.5508
| 10.101692
| 2,245,328
|
A
| 1,028,764,800
| 10.179534
| 10.359173
| 9.556787
| 10.299294
| 2,956,351
|
A
| 1,028,851,200
| 9.95798
| 10.203486
| 9.80828
| 10.011871
| 2,253,995
|
A
| 1,029,110,400
| 9.760376
| 9.987917
| 9.580736
| 9.856183
| 1,577,224
|
A
| 1,029,196,800
| 9.856187
| 10.011874
| 9.496909
| 9.514873
| 3,225,326
|
A
| 1,029,283,200
| 9.443018
| 9.604692
| 9.017872
| 9.604692
| 3,490,806
|
A
| 1,029,369,600
| 9.790315
| 9.832231
| 9.520857
| 9.598701
| 3,332,972
|
A
| 1,029,456,000
| 9.574749
| 10.029835
| 9.287328
| 9.556786
| 4,784,515
|
A
| 1,029,715,200
| 9.496906
| 10.568751
| 9.460978
| 10.443004
| 4,195,398
|
A
| 1,029,801,600
| 9.730437
| 10.419053
| 9.431039
| 9.700498
| 10,734,263
|
A
| 1,029,888,000
| 9.790316
| 10.329233
| 9.616665
| 10.209474
| 3,668,911
|
A
| 1,029,974,400
| 10.155583
| 10.299294
| 9.886124
| 10.19151
| 3,439,360
|
A
| 1,030,060,800
| 10.095703
| 10.101691
| 9.592713
| 9.592713
| 2,544,500
|
A
| 1,030,320,000
| 9.592715
| 9.814271
| 9.592715
| 9.7005
| 2,231,348
|
A
| 1,030,406,400
| 9.706485
| 9.760377
| 8.981942
| 9.167568
| 4,642,898
|
A
| 1,030,492,800
| 9.089724
| 9.137628
| 8.86817
| 8.892122
| 4,611,583
|
A
| 1,030,579,200
| 8.592726
| 8.706497
| 8.502907
| 8.502907
| 8,322,853
|
A
| 1,030,665,600
| 8.323264
| 8.329252
| 7.981951
| 8.04183
| 5,418,229
|
A
| 1,031,011,200
| 7.981957
| 7.987945
| 7.640643
| 7.694534
| 7,009,292
|
A
| 1,031,097,600
| 7.808298
| 8.173563
| 7.784346
| 8.083744
| 4,638,983
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.