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
| 1,690,209,000
| 127.660004
| 129.059998
| 127.660004
| 129.059998
| 207,403
|
A
| 1,690,212,600
| 129.039993
| 129.389999
| 128.440002
| 128.729996
| 185,364
|
A
| 1,690,216,200
| 128.710007
| 128.970001
| 128.559998
| 128.729996
| 127,940
|
A
| 1,690,219,800
| 128.729996
| 128.742493
| 128.210007
| 128.25
| 107,466
|
A
| 1,690,223,400
| 128.25
| 128.539993
| 128.119995
| 128.270004
| 159,957
|
A
| 1,690,227,000
| 128.25
| 128.354996
| 127.690002
| 127.730003
| 462,155
|
A
| 1,690,291,800
| 125
| 129.550003
| 124.145203
| 127.620003
| 494,638
|
A
| 1,690,295,400
| 127.650002
| 128.309998
| 127.410004
| 127.550003
| 160,247
|
A
| 1,690,299,000
| 127.519997
| 127.769997
| 127.07
| 127.559998
| 233,040
|
A
| 1,690,302,600
| 127.559998
| 127.620003
| 126.989998
| 127.550003
| 230,805
|
A
| 1,690,306,200
| 127.525002
| 127.839996
| 127.32
| 127.599998
| 121,344
|
A
| 1,690,309,800
| 127.620003
| 127.709999
| 127.269997
| 127.300003
| 156,737
|
A
| 1,690,313,400
| 127.300003
| 127.669998
| 127.014999
| 127.309998
| 417,263
|
A
| 1,690,378,200
| 125
| 125.779999
| 123.400002
| 125.040001
| 562,581
|
A
| 1,690,381,800
| 125.050003
| 126.5
| 125.029999
| 126.044998
| 233,376
|
A
| 1,690,385,400
| 126.029999
| 127.855003
| 125.970001
| 127.32
| 264,016
|
A
| 1,690,389,000
| 127.264999
| 127.445
| 126.889999
| 126.970001
| 102,065
|
A
| 1,690,392,600
| 126.949997
| 127.93
| 126.790001
| 127.529999
| 321,531
|
A
| 1,690,396,200
| 127.5
| 128.25
| 127.400002
| 127.669998
| 195,253
|
A
| 1,690,399,800
| 127.684998
| 128.529999
| 127.629997
| 128.460007
| 530,100
|
A
| 1,690,464,600
| 129.869995
| 130
| 127.708
| 129.315002
| 297,757
|
A
| 1,690,468,200
| 129.380005
| 129.389999
| 127.900002
| 128.889999
| 318,450
|
A
| 1,690,471,800
| 128.919998
| 129.240005
| 128.179993
| 129.160004
| 398,279
|
A
| 1,690,475,400
| 129.179993
| 129.440002
| 128.270004
| 128.309998
| 296,029
|
A
| 1,690,479,000
| 128.324997
| 128.490005
| 127.550003
| 127.690002
| 387,096
|
A
| 1,690,482,600
| 127.712502
| 127.790001
| 127.019997
| 127.035004
| 206,303
|
A
| 1,690,486,200
| 127.035004
| 127.139999
| 126.639999
| 126.660004
| 366,192
|
A
| 1,690,551,000
| 127.25
| 127.510002
| 123.620003
| 123.910004
| 565,373
|
A
| 1,690,554,600
| 123.894997
| 124.360001
| 123.160004
| 124.220001
| 300,366
|
A
| 1,690,558,200
| 124.260002
| 124.900002
| 124.18
| 124.43
| 233,719
|
A
| 1,690,561,800
| 124.470001
| 124.809998
| 124.400002
| 124.769997
| 181,512
|
A
| 1,690,565,400
| 124.75
| 125
| 124.379997
| 124.945
| 350,919
|
A
| 1,690,569,000
| 124.940002
| 125.400002
| 124.900002
| 125.260002
| 457,977
|
A
| 1,690,572,600
| 125.25
| 126.059998
| 125.190002
| 126.040001
| 727,731
|
A
| 1,690,810,200
| 124.379997
| 124.449997
| 122.139999
| 123.589996
| 474,911
|
A
| 1,690,813,800
| 123.57
| 123.760002
| 122.050003
| 122.309998
| 279,718
|
A
| 1,690,817,400
| 122.309998
| 122.730003
| 121.529999
| 121.730003
| 136,901
|
A
| 1,690,821,000
| 121.724998
| 122.18
| 121.599998
| 121.82
| 139,487
|
A
| 1,690,824,600
| 121.885002
| 121.940002
| 121.214996
| 121.245003
| 147,881
|
A
| 1,690,828,200
| 121.32
| 122.169998
| 121.32
| 121.93
| 163,679
|
A
| 1,690,831,800
| 121.940002
| 121.970001
| 121.43
| 121.760002
| 451,430
|
A
| 1,690,896,600
| 121.779999
| 123.080002
| 120.459999
| 122.699997
| 319,515
|
A
| 1,690,900,200
| 122.580002
| 123.580002
| 122.519997
| 122.769997
| 200,149
|
A
| 1,690,903,800
| 122.834999
| 123.300003
| 122.480003
| 122.934998
| 162,972
|
A
| 1,690,907,400
| 122.934998
| 123.029999
| 122.389999
| 122.800003
| 114,262
|
A
| 1,690,911,000
| 122.769997
| 123.209999
| 122.669998
| 122.980003
| 124,669
|
A
| 1,690,914,600
| 123.029999
| 123.239998
| 122.580002
| 122.650002
| 143,418
|
A
| 1,690,918,200
| 122.660004
| 122.849998
| 122.360001
| 122.470001
| 388,367
|
A
| 1,690,983,000
| 122
| 128.725006
| 121.510002
| 125.5
| 854,899
|
A
| 1,690,986,600
| 125.300003
| 126.309898
| 125.129997
| 126.150002
| 170,283
|
A
| 1,690,990,200
| 126.110001
| 127
| 125.959999
| 127
| 171,929
|
A
| 1,690,993,800
| 127
| 127.769997
| 126.949997
| 127.639999
| 195,926
|
A
| 1,690,997,400
| 127.639999
| 127.790001
| 127.235001
| 127.239998
| 158,615
|
A
| 1,691,001,000
| 127.230003
| 128.309998
| 127.209999
| 127.589996
| 356,276
|
A
| 1,691,004,600
| 127.620003
| 127.989998
| 127.519997
| 127.699997
| 422,115
|
A
| 1,691,069,400
| 127.300003
| 127.355003
| 124.970001
| 125.110001
| 308,459
|
A
| 1,691,073,000
| 125.07
| 126.18
| 125.050003
| 126.059998
| 245,809
|
A
| 1,691,076,600
| 126.050003
| 126.370003
| 125.650002
| 126.230003
| 167,819
|
A
| 1,691,080,200
| 126.254997
| 126.43
| 125.970001
| 126.300003
| 117,956
|
A
| 1,691,083,800
| 126.32
| 126.339996
| 125.18
| 125.464996
| 140,442
|
A
| 1,691,087,400
| 125.489998
| 125.584999
| 125.110001
| 125.400002
| 144,603
|
A
| 1,691,091,000
| 125.410004
| 125.434998
| 125.029999
| 125.059998
| 358,093
|
A
| 1,691,155,800
| 125.440002
| 126.805
| 125.080002
| 125.82
| 176,672
|
A
| 1,691,159,400
| 125.870003
| 126.379997
| 125.220001
| 125.93
| 200,671
|
A
| 1,691,163,000
| 125.989998
| 126.300003
| 125.459999
| 126.269997
| 78,498
|
A
| 1,691,166,600
| 126.269997
| 127.120003
| 126.154999
| 127.07
| 229,570
|
A
| 1,691,170,200
| 127.050003
| 127.169998
| 126.32
| 126.519997
| 255,069
|
A
| 1,691,173,800
| 126.502998
| 126.574997
| 125.730003
| 125.894997
| 171,277
|
A
| 1,691,177,400
| 125.949997
| 126.410004
| 125.75
| 126.300003
| 434,544
|
A
| 1,691,415,000
| 126.730003
| 127.879997
| 125.695
| 127.809998
| 311,772
|
A
| 1,691,418,600
| 127.889999
| 127.889999
| 126.699997
| 126.875
| 155,738
|
A
| 1,691,422,200
| 126.870003
| 126.989998
| 126.150002
| 126.150002
| 111,717
|
A
| 1,691,425,800
| 126.199997
| 126.669998
| 125.860001
| 126.529602
| 93,388
|
A
| 1,691,429,400
| 126.5
| 126.769997
| 126.230003
| 126.290001
| 98,495
|
A
| 1,691,433,000
| 126.345001
| 126.419998
| 125.82
| 126.129997
| 161,519
|
A
| 1,691,436,600
| 126.135002
| 126.699997
| 125.980003
| 126.57
| 352,017
|
A
| 1,691,501,400
| 126.690002
| 126.735001
| 125.095001
| 125.309998
| 179,529
|
A
| 1,691,505,000
| 125.260002
| 125.910004
| 125.07
| 125.389999
| 149,369
|
A
| 1,691,508,600
| 125.389999
| 126.535004
| 125.220001
| 126.400002
| 196,531
|
A
| 1,691,512,200
| 126.389999
| 126.400002
| 125.720001
| 126.32
| 101,186
|
A
| 1,691,515,800
| 126.379997
| 127.035004
| 126.260002
| 127
| 131,702
|
A
| 1,691,519,400
| 127.010002
| 127.519997
| 126.790001
| 127.510002
| 210,597
|
A
| 1,691,523,000
| 127.5
| 128.630005
| 127.470001
| 128.360001
| 803,686
|
A
| 1,691,587,800
| 128.160004
| 129.419998
| 128.160004
| 128.809998
| 240,008
|
A
| 1,691,591,400
| 128.759995
| 129.380005
| 128.570007
| 128.75
| 208,807
|
A
| 1,691,595,000
| 128.720001
| 128.779999
| 127.830002
| 128.149994
| 140,889
|
A
| 1,691,598,600
| 128.119995
| 128.399994
| 128.039993
| 128.315002
| 133,781
|
A
| 1,691,602,200
| 128.320007
| 128.669998
| 128.029999
| 128.559998
| 154,540
|
A
| 1,691,605,800
| 128.570007
| 129.039993
| 128.570007
| 128.770004
| 216,678
|
A
| 1,691,609,400
| 128.764999
| 128.789993
| 127.529999
| 127.629997
| 391,928
|
A
| 1,691,674,200
| 128
| 129.990005
| 127.800003
| 129.889999
| 418,203
|
A
| 1,691,677,800
| 129.860001
| 129.919998
| 127.987503
| 128.145004
| 142,951
|
A
| 1,691,681,400
| 128.139999
| 128.570007
| 127.690002
| 127.889999
| 159,233
|
A
| 1,691,685,000
| 127.919998
| 128.149994
| 127.540001
| 127.540001
| 71,403
|
A
| 1,691,688,600
| 127.550003
| 127.934998
| 127.379997
| 127.860001
| 72,831
|
A
| 1,691,692,200
| 127.900002
| 128.160004
| 127.684998
| 127.93
| 103,132
|
A
| 1,691,695,800
| 127.93
| 127.93
| 127.309998
| 127.660004
| 266,355
|
A
| 1,691,760,600
| 126.769997
| 127.815002
| 126.349998
| 127.400002
| 198,875
|
A
| 1,691,764,200
| 127.589996
| 127.695
| 126.82
| 127.120003
| 70,639
|
A
| 1,691,767,800
| 127.089996
| 127.5
| 127.080002
| 127.360001
| 87,338
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.