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
| 1,686,317,400
| 115.580002
| 115.980003
| 114.160004
| 115.839996
| 300,893
|
A
| 1,686,321,000
| 115.809998
| 116
| 115.330002
| 115.830002
| 236,734
|
A
| 1,686,324,600
| 115.779999
| 116
| 115.561897
| 115.650002
| 171,464
|
A
| 1,686,328,200
| 115.684998
| 115.82
| 115.550003
| 115.82
| 127,017
|
A
| 1,686,331,800
| 115.809998
| 115.860001
| 115.339996
| 115.620003
| 150,843
|
A
| 1,686,335,400
| 115.620003
| 115.769997
| 115.32
| 115.669998
| 198,925
|
A
| 1,686,339,000
| 115.669998
| 115.830002
| 115.529999
| 115.790001
| 378,398
|
A
| 1,686,576,600
| 116.644997
| 117.059998
| 115.970001
| 116.269997
| 379,883
|
A
| 1,686,580,200
| 116.294998
| 116.735001
| 115.82
| 116.540001
| 394,457
|
A
| 1,686,583,800
| 116.589996
| 117.644997
| 116.529999
| 117.470001
| 309,825
|
A
| 1,686,587,400
| 117.470001
| 117.989998
| 117.370003
| 117.724998
| 183,986
|
A
| 1,686,591,000
| 117.709999
| 118.18
| 117.464996
| 117.834999
| 197,262
|
A
| 1,686,594,600
| 117.879997
| 117.889999
| 117.529999
| 117.845001
| 180,722
|
A
| 1,686,598,200
| 117.870003
| 118.650002
| 117.769997
| 118.550003
| 528,384
|
A
| 1,686,663,000
| 118.68
| 121.160004
| 118.68
| 119.849998
| 513,822
|
A
| 1,686,666,600
| 119.879997
| 120.32
| 119.584999
| 120.099998
| 302,514
|
A
| 1,686,670,200
| 120.110001
| 120.139999
| 118.910004
| 119.400002
| 277,222
|
A
| 1,686,673,800
| 119.370003
| 119.961899
| 119.269997
| 119.839996
| 125,356
|
A
| 1,686,677,400
| 119.870003
| 119.93
| 119.580002
| 119.639999
| 165,207
|
A
| 1,686,681,000
| 119.639999
| 119.790001
| 119.43
| 119.5
| 204,080
|
A
| 1,686,684,600
| 119.510002
| 119.790001
| 119.339996
| 119.510002
| 416,050
|
A
| 1,686,749,400
| 119.989998
| 120.970001
| 118.900002
| 119.605003
| 568,799
|
A
| 1,686,753,000
| 119.629997
| 120.949997
| 119.559998
| 120.510002
| 423,538
|
A
| 1,686,756,600
| 120.5
| 120.845001
| 120.32
| 120.82
| 168,770
|
A
| 1,686,760,200
| 120.809998
| 120.82
| 120.305
| 120.485001
| 172,691
|
A
| 1,686,763,800
| 120.474998
| 120.775002
| 119.580002
| 119.839996
| 313,428
|
A
| 1,686,767,400
| 119.779999
| 120.635002
| 119.620003
| 119.849998
| 233,079
|
A
| 1,686,771,000
| 119.8517
| 120.065002
| 119.205002
| 119.400002
| 337,847
|
A
| 1,686,835,800
| 118.879997
| 121.220001
| 118.724998
| 119.949997
| 261,938
|
A
| 1,686,839,400
| 120
| 120.089996
| 119.5
| 119.790001
| 134,496
|
A
| 1,686,843,000
| 119.760002
| 120.407997
| 119.544998
| 120.379997
| 131,295
|
A
| 1,686,846,600
| 120.379997
| 120.870003
| 120.256203
| 120.809998
| 98,475
|
A
| 1,686,850,200
| 120.809998
| 121.019997
| 120.459999
| 120.889999
| 166,729
|
A
| 1,686,853,800
| 120.889999
| 121.739998
| 120.800003
| 121.410004
| 218,242
|
A
| 1,686,857,400
| 121.419998
| 121.459999
| 120.919998
| 121.239998
| 384,749
|
A
| 1,686,922,200
| 122.099998
| 123.175003
| 120.970001
| 121.440002
| 480,240
|
A
| 1,686,925,800
| 121.43
| 121.690002
| 120.629997
| 120.949997
| 159,801
|
A
| 1,686,929,400
| 121
| 121.230003
| 120.730003
| 121.230003
| 109,868
|
A
| 1,686,933,000
| 121.224998
| 121.669998
| 121.209999
| 121.360001
| 122,269
|
A
| 1,686,936,600
| 121.360001
| 121.389999
| 120.925003
| 121.040001
| 125,346
|
A
| 1,686,940,200
| 121.040001
| 121.5
| 120.970001
| 121.400002
| 191,092
|
A
| 1,686,943,800
| 121.379997
| 121.889999
| 121.089996
| 121.190002
| 455,664
|
A
| 1,687,267,800
| 118.639999
| 118.650002
| 116.879997
| 117.360001
| 402,272
|
A
| 1,687,271,400
| 117.330002
| 117.970001
| 117.239998
| 117.57
| 235,992
|
A
| 1,687,275,000
| 117.540001
| 118.169998
| 117.434998
| 118.084
| 166,690
|
A
| 1,687,278,600
| 118.099998
| 118.790001
| 118.059998
| 118.705002
| 136,484
|
A
| 1,687,282,200
| 118.699997
| 118.790001
| 118.389999
| 118.620003
| 119,923
|
A
| 1,687,285,800
| 118.639999
| 118.699997
| 118.199997
| 118.25
| 186,433
|
A
| 1,687,289,400
| 118.275002
| 118.275002
| 117.900002
| 118.160004
| 357,384
|
A
| 1,687,354,200
| 117.790001
| 118.419998
| 117.269997
| 118.190002
| 247,427
|
A
| 1,687,357,800
| 118.235001
| 118.889999
| 117.849998
| 118.769997
| 147,934
|
A
| 1,687,361,400
| 118.769997
| 119.110001
| 118.639999
| 118.801003
| 121,668
|
A
| 1,687,365,000
| 118.824997
| 118.989998
| 118.400002
| 118.400002
| 99,415
|
A
| 1,687,368,600
| 118.419998
| 118.684998
| 118.339996
| 118.660004
| 108,953
|
A
| 1,687,372,200
| 118.669998
| 118.760002
| 118.449997
| 118.550003
| 133,849
|
A
| 1,687,375,800
| 118.543999
| 118.559998
| 118.239998
| 118.339996
| 260,539
|
A
| 1,687,440,600
| 118.839996
| 118.949997
| 117.169998
| 117.510002
| 202,117
|
A
| 1,687,444,200
| 117.585899
| 117.916199
| 117.5
| 117.68
| 163,733
|
A
| 1,687,447,800
| 117.660004
| 118.199997
| 117.614998
| 118.18
| 156,810
|
A
| 1,687,451,400
| 118.18
| 118.470001
| 118.099998
| 118.300003
| 120,623
|
A
| 1,687,455,000
| 118.32
| 118.449997
| 118.059998
| 118.440002
| 117,945
|
A
| 1,687,458,600
| 118.470001
| 118.540001
| 118.110001
| 118.110001
| 142,187
|
A
| 1,687,462,200
| 118.089996
| 118.769997
| 117.980003
| 118.660004
| 438,578
|
A
| 1,687,527,000
| 117.760002
| 119.25
| 117.580002
| 118.620003
| 227,572
|
A
| 1,687,530,600
| 118.68
| 118.919998
| 118.349998
| 118.610001
| 179,861
|
A
| 1,687,534,200
| 118.610001
| 118.9132
| 118.559998
| 118.730003
| 110,139
|
A
| 1,687,537,800
| 118.790001
| 119.224998
| 118.629997
| 119.029999
| 139,156
|
A
| 1,687,541,400
| 119.040001
| 119.160004
| 118.730003
| 118.970001
| 138,853
|
A
| 1,687,545,000
| 118.970001
| 119.449997
| 118.839996
| 119.279999
| 251,383
|
A
| 1,687,548,600
| 119.300003
| 119.709999
| 119.220001
| 119.43
| 454,427
|
A
| 1,687,786,200
| 118.959999
| 119.239998
| 117.339996
| 118.470001
| 571,413
|
A
| 1,687,789,800
| 118.470001
| 119.599998
| 118.400002
| 119.519997
| 112,557
|
A
| 1,687,793,400
| 119.540001
| 119.760002
| 119.464996
| 119.639999
| 97,973
|
A
| 1,687,797,000
| 119.650002
| 119.800003
| 119.427498
| 119.544998
| 95,587
|
A
| 1,687,800,600
| 119.540001
| 119.690002
| 118.720001
| 118.805
| 97,926
|
A
| 1,687,804,200
| 118.800003
| 118.989998
| 118.730003
| 118.739998
| 122,897
|
A
| 1,687,807,800
| 118.709999
| 118.980003
| 118.360001
| 118.410004
| 265,380
|
A
| 1,687,872,600
| 118.470001
| 118.959999
| 116.730003
| 117.400002
| 270,414
|
A
| 1,687,876,200
| 117.400002
| 118.080002
| 117.349998
| 118.010002
| 440,553
|
A
| 1,687,879,800
| 118.029999
| 118.160004
| 117.678703
| 118.110001
| 200,451
|
A
| 1,687,883,400
| 118.129997
| 118.32
| 117.890099
| 118.300003
| 180,900
|
A
| 1,687,887,000
| 118.32
| 118.339996
| 116.860001
| 117.32
| 387,298
|
A
| 1,687,890,600
| 117.360001
| 117.419998
| 117.050003
| 117.349998
| 192,259
|
A
| 1,687,894,200
| 117.360001
| 117.360001
| 116.93
| 116.989998
| 367,054
|
A
| 1,687,959,000
| 116.699997
| 117.110001
| 115.839996
| 116.455002
| 370,391
|
A
| 1,687,962,600
| 116.5
| 116.620003
| 115.709999
| 116.43
| 202,535
|
A
| 1,687,966,200
| 116.43
| 116.5
| 116.029999
| 116.370003
| 163,881
|
A
| 1,687,969,800
| 116.410004
| 116.550003
| 116.160004
| 116.540001
| 174,594
|
A
| 1,687,973,400
| 116.540001
| 116.650002
| 116.239998
| 116.379997
| 141,732
|
A
| 1,687,977,000
| 116.349998
| 116.660004
| 116.129997
| 116.459999
| 264,232
|
A
| 1,687,980,600
| 116.449997
| 116.559998
| 116.160004
| 116.400002
| 565,730
|
A
| 1,688,045,400
| 116.160004
| 117.269997
| 116.07
| 116.769997
| 272,747
|
A
| 1,688,049,000
| 116.809998
| 117.559998
| 116.739998
| 117.519997
| 210,417
|
A
| 1,688,052,600
| 117.504997
| 117.82
| 117.32
| 117.769997
| 150,513
|
A
| 1,688,056,200
| 117.779999
| 118.059998
| 117.540001
| 118.050003
| 171,672
|
A
| 1,688,059,800
| 118.07
| 118.169998
| 117.550003
| 117.690002
| 160,057
|
A
| 1,688,063,400
| 117.690002
| 118.209999
| 117.410004
| 117.995003
| 332,349
|
A
| 1,688,067,000
| 117.989998
| 118.25
| 117.849998
| 118.050003
| 331,509
|
A
| 1,688,131,800
| 118.730003
| 119.559998
| 118.300003
| 119.559998
| 363,832
|
A
| 1,688,135,400
| 119.589996
| 119.654999
| 118.745003
| 119.620003
| 217,434
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.