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
| 1,688,139,000
| 119.610001
| 120.199997
| 119.059998
| 120.175003
| 281,048
|
A
| 1,688,142,600
| 120.169998
| 120.199997
| 119.769997
| 120.139999
| 134,416
|
A
| 1,688,146,200
| 120.139999
| 120.245003
| 119.845001
| 120.220001
| 156,614
|
A
| 1,688,149,800
| 120.230003
| 120.690002
| 120.220001
| 120.489998
| 241,076
|
A
| 1,688,153,400
| 120.489998
| 120.598999
| 120.154999
| 120.209999
| 572,900
|
A
| 1,688,391,000
| 120.019997
| 120.785004
| 119.510002
| 120.459999
| 266,975
|
A
| 1,688,394,600
| 120.459999
| 120.849998
| 119.720001
| 119.864998
| 176,635
|
A
| 1,688,398,200
| 119.889999
| 119.959999
| 119.360001
| 119.495003
| 148,623
|
A
| 1,688,563,800
| 118.949997
| 120.279999
| 118.605003
| 119.349998
| 273,767
|
A
| 1,688,567,400
| 119.389999
| 119.809998
| 118.940002
| 119.809998
| 139,263
|
A
| 1,688,571,000
| 119.860001
| 120.139999
| 119.305
| 119.305
| 136,520
|
A
| 1,688,574,600
| 119.32
| 119.345001
| 118.760002
| 118.949997
| 98,796
|
A
| 1,688,578,200
| 118.919998
| 119.059998
| 118.834999
| 119.059998
| 83,742
|
A
| 1,688,581,800
| 119.059998
| 119.529999
| 119.059998
| 119.510002
| 114,149
|
A
| 1,688,585,400
| 119.519997
| 119.720001
| 119.449997
| 119.5
| 198,692
|
A
| 1,688,650,200
| 116.360001
| 118.480003
| 115.654999
| 117.709999
| 256,840
|
A
| 1,688,653,800
| 117.665001
| 117.665001
| 117.089996
| 117.334999
| 148,962
|
A
| 1,688,657,400
| 117.330002
| 118.279999
| 117.230003
| 118.07
| 141,774
|
A
| 1,688,661,000
| 118.07
| 118.775002
| 117.989998
| 118.504997
| 215,017
|
A
| 1,688,664,600
| 118.519997
| 118.889999
| 118.519997
| 118.620003
| 102,069
|
A
| 1,688,668,200
| 118.610001
| 118.735001
| 118.260101
| 118.419998
| 142,922
|
A
| 1,688,671,800
| 118.43
| 118.555
| 118.239998
| 118.459999
| 243,452
|
A
| 1,688,736,600
| 117.669998
| 119.080002
| 117.669998
| 118.175003
| 388,000
|
A
| 1,688,740,200
| 118.099998
| 118.110001
| 117.370003
| 117.370003
| 70,634
|
A
| 1,688,743,800
| 117.375
| 117.779999
| 117.375
| 117.724998
| 88,824
|
A
| 1,688,747,400
| 117.720001
| 118.559998
| 117.720001
| 118.540001
| 94,738
|
A
| 1,688,751,000
| 118.521004
| 118.57
| 117.400002
| 117.470001
| 140,544
|
A
| 1,688,754,600
| 117.449997
| 117.830002
| 117.279999
| 117.474998
| 158,043
|
A
| 1,688,758,200
| 117.459999
| 117.620003
| 116.889999
| 117.019997
| 300,495
|
A
| 1,688,995,800
| 116.730003
| 119.07
| 116.559998
| 118.580002
| 333,651
|
A
| 1,688,999,400
| 118.550003
| 119.165001
| 118.32
| 119.050003
| 101,657
|
A
| 1,689,003,000
| 119.040001
| 119.400002
| 118.93
| 119.300003
| 78,589
|
A
| 1,689,006,600
| 119.290001
| 119.519997
| 118.940002
| 119.07
| 121,524
|
A
| 1,689,010,200
| 119.07
| 119.120003
| 118.629997
| 118.830002
| 137,722
|
A
| 1,689,013,800
| 118.839996
| 118.864998
| 118.309998
| 118.389999
| 216,421
|
A
| 1,689,017,400
| 118.330002
| 118.379997
| 118.059998
| 118.379997
| 326,811
|
A
| 1,689,082,200
| 118.300003
| 118.959999
| 117.639999
| 118.5
| 184,780
|
A
| 1,689,085,800
| 118.525002
| 118.980003
| 118.349998
| 118.449997
| 94,539
|
A
| 1,689,089,400
| 118.43
| 118.580002
| 118.239998
| 118.419998
| 90,791
|
A
| 1,689,093,000
| 118.410004
| 118.535004
| 118.010002
| 118.080002
| 69,449
|
A
| 1,689,096,600
| 118.059998
| 118.080002
| 117.739998
| 118
| 78,249
|
A
| 1,689,100,200
| 118.010002
| 118.419998
| 117.889999
| 118.360001
| 108,363
|
A
| 1,689,103,800
| 118.364998
| 118.730003
| 118.25
| 118.470001
| 213,730
|
A
| 1,689,168,600
| 120
| 120.43
| 119.150002
| 120.400002
| 262,033
|
A
| 1,689,172,200
| 120.400002
| 120.489998
| 119.830002
| 120.080002
| 138,403
|
A
| 1,689,175,800
| 120.089996
| 120.089996
| 119.559998
| 119.739998
| 110,504
|
A
| 1,689,179,400
| 119.737999
| 120.389999
| 119.690002
| 120.230003
| 101,370
|
A
| 1,689,183,000
| 120.25
| 120.449997
| 120.099998
| 120.220001
| 148,162
|
A
| 1,689,186,600
| 120.209999
| 120.220001
| 119.709999
| 119.849998
| 115,884
|
A
| 1,689,190,200
| 119.860001
| 120.110001
| 119.860001
| 120.040001
| 271,717
|
A
| 1,689,255,000
| 120.760002
| 120.870003
| 119.519997
| 120.360001
| 185,582
|
A
| 1,689,258,600
| 120.410004
| 120.540001
| 119.859703
| 119.989998
| 89,019
|
A
| 1,689,262,200
| 119.989998
| 119.989998
| 119.370003
| 119.639999
| 84,847
|
A
| 1,689,265,800
| 119.610001
| 119.660004
| 119.239998
| 119.290001
| 66,060
|
A
| 1,689,269,400
| 119.315002
| 119.410004
| 119.059196
| 119.18
| 89,099
|
A
| 1,689,273,000
| 119.160004
| 119.339996
| 118.989998
| 119.285004
| 115,112
|
A
| 1,689,276,600
| 119.279999
| 119.415298
| 119.139999
| 119.290001
| 235,885
|
A
| 1,689,341,400
| 119.540001
| 119.699997
| 118.25
| 118.964996
| 188,713
|
A
| 1,689,345,000
| 119.010002
| 119.150002
| 118.75
| 119.099998
| 86,421
|
A
| 1,689,348,600
| 119.099998
| 119.959999
| 119.080002
| 119.730003
| 125,446
|
A
| 1,689,352,200
| 119.760002
| 120.209999
| 119.760002
| 120.07
| 87,831
|
A
| 1,689,355,800
| 120.074997
| 120.389999
| 119.959999
| 120.275002
| 91,190
|
A
| 1,689,359,400
| 120.300003
| 120.389999
| 120.07
| 120.099998
| 102,627
|
A
| 1,689,363,000
| 120.07
| 120.07
| 119.620003
| 119.760002
| 195,154
|
A
| 1,689,600,600
| 119.949997
| 119.980003
| 117.660004
| 119.209999
| 182,176
|
A
| 1,689,604,200
| 119.239998
| 119.355003
| 118.785004
| 119.269997
| 83,215
|
A
| 1,689,607,800
| 119.32
| 119.445
| 118.800003
| 118.860001
| 65,552
|
A
| 1,689,611,400
| 118.849998
| 118.975998
| 118.550003
| 118.574997
| 85,079
|
A
| 1,689,615,000
| 118.565002
| 118.805
| 118.419998
| 118.550003
| 122,592
|
A
| 1,689,618,600
| 118.519997
| 118.970001
| 118.480003
| 118.809998
| 124,868
|
A
| 1,689,622,200
| 118.800003
| 118.800003
| 118.230003
| 118.25
| 291,352
|
A
| 1,689,687,000
| 118.379997
| 119.139999
| 118
| 118.879997
| 259,808
|
A
| 1,689,690,600
| 118.849998
| 119.489998
| 118.720001
| 119.489998
| 144,070
|
A
| 1,689,694,200
| 119.489998
| 119.550003
| 118.660004
| 118.732903
| 106,543
|
A
| 1,689,697,800
| 118.720001
| 118.93
| 118.559998
| 118.736
| 68,876
|
A
| 1,689,701,400
| 118.730003
| 119
| 118.660004
| 118.904999
| 75,833
|
A
| 1,689,705,000
| 118.919998
| 119.378998
| 118.675003
| 119.169998
| 119,037
|
A
| 1,689,708,600
| 119.150002
| 119.790001
| 119.129997
| 119.57
| 263,406
|
A
| 1,689,773,400
| 120.010002
| 121.980003
| 119.855003
| 121.93
| 268,181
|
A
| 1,689,777,000
| 121.93
| 122.129997
| 121.449997
| 121.980003
| 253,331
|
A
| 1,689,780,600
| 121.964996
| 122.879997
| 121.964996
| 122.75
| 301,807
|
A
| 1,689,784,200
| 122.769997
| 122.93
| 122.32
| 122.334999
| 199,009
|
A
| 1,689,787,800
| 122.32
| 122.709999
| 122.199997
| 122.644997
| 230,781
|
A
| 1,689,791,400
| 122.650002
| 123.169998
| 122.610001
| 123.019997
| 294,304
|
A
| 1,689,795,000
| 123.019997
| 123.339996
| 122.910004
| 123.080002
| 515,921
|
A
| 1,689,859,800
| 123.510002
| 123.970001
| 123.129997
| 123.720001
| 391,284
|
A
| 1,689,863,400
| 123.690002
| 124.105003
| 123.375
| 124.040001
| 234,434
|
A
| 1,689,867,000
| 124.050003
| 124.68
| 123.919998
| 124.629997
| 133,152
|
A
| 1,689,870,600
| 124.620003
| 124.889999
| 124.459999
| 124.75
| 155,444
|
A
| 1,689,874,200
| 124.75
| 124.860001
| 124.379997
| 124.514999
| 285,341
|
A
| 1,689,877,800
| 124.514999
| 124.902496
| 124.474998
| 124.709999
| 212,033
|
A
| 1,689,881,400
| 124.720001
| 124.779999
| 124.190002
| 124.529999
| 535,600
|
A
| 1,689,946,200
| 124.550003
| 124.900002
| 123.139999
| 124.830002
| 357,068
|
A
| 1,689,949,800
| 124.82
| 127.709999
| 124.580002
| 127.285004
| 527,037
|
A
| 1,689,953,400
| 127.275002
| 127.43
| 126.160004
| 127.379997
| 447,610
|
A
| 1,689,957,000
| 127.400002
| 127.68
| 126.980003
| 127.230003
| 393,137
|
A
| 1,689,960,600
| 127.199997
| 127.68
| 127.199997
| 127.57
| 302,968
|
A
| 1,689,964,200
| 127.580002
| 128.089996
| 127.5
| 128.020004
| 420,834
|
A
| 1,689,967,800
| 128.029999
| 128.300003
| 127.529999
| 127.559998
| 973,575
|
A
| 1,690,205,400
| 127.620003
| 129.25
| 127.190002
| 127.625
| 275,805
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.