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 | 1,031,184,000 | 7.963987 | 8.221469 | 7.844228 | 8.215482 | 7,068,428 |
A | 1,031,270,400 | 8.413085 | 8.592724 | 8.317277 | 8.472964 | 5,318,551 |
A | 1,031,529,600 | 8.449016 | 8.862185 | 7.934051 | 8.82027 | 5,283,042 |
A | 1,031,616,000 | 8.88015 | 9.341223 | 8.754403 | 9.14362 | 4,832,886 |
A | 1,031,702,400 | 9.628643 | 9.628643 | 9.161582 | 9.239426 | 2,946,844 |
A | 1,031,788,800 | 9.239428 | 9.538826 | 9.119668 | 9.14362 | 4,427,606 |
A | 1,031,875,200 | 9.125654 | 9.263376 | 8.742424 | 8.969967 | 3,338,843 |
A | 1,032,134,400 | 8.922062 | 9.095713 | 8.574761 | 8.736436 | 2,697,161 |
A | 1,032,220,800 | 8.922058 | 9.011877 | 8.74242 | 8.838226 | 3,135,295 |
A | 1,032,307,200 | 8.8023 | 8.862179 | 8.53883 | 8.83224 | 5,656,588 |
A | 1,032,393,600 | 8.742424 | 8.742424 | 8.383146 | 8.425062 | 3,454,178 |
A | 1,032,480,000 | 8.455002 | 8.568773 | 8.233447 | 8.365183 | 4,106,066 |
A | 1,032,739,200 | 8.357545 | 8.387609 | 7.960712 | 8.026852 | 3,924,745 |
A | 1,032,825,600 | 7.93405 | 8.203508 | 7.838242 | 7.90411 | 4,394,333 |
A | 1,032,912,000 | 8.056912 | 8.60406 | 8.00881 | 8.459757 | 2,937,198 |
A | 1,032,998,400 | 8.48982 | 8.598047 | 8.105012 | 8.285391 | 4,163,244 |
A | 1,033,084,800 | 8.191529 | 8.389131 | 7.838239 | 7.838239 | 3,408,044 |
A | 1,033,344,000 | 7.69453 | 8.053808 | 7.395132 | 7.820277 | 3,721,057 |
A | 1,033,430,400 | 7.949979 | 7.949979 | 7.52998 | 7.829979 | 4,300,528 |
A | 1,033,516,800 | 7.840461 | 8.092992 | 7.51578 | 7.51578 | 2,815,712 |
A | 1,033,603,200 | 7.484948 | 7.59273 | 7.323273 | 7.365188 | 3,280,127 |
A | 1,033,689,600 | 7.377165 | 7.425069 | 7.035852 | 7.065792 | 3,176,955 |
A | 1,033,948,800 | 7.071783 | 7.484952 | 6.898131 | 6.898131 | 3,569,374 |
A | 1,034,035,200 | 6.95801 | 7.42507 | 6.940045 | 7.323275 | 4,898,312 |
A | 1,034,121,600 | 7.185553 | 7.257409 | 6.526878 | 6.526878 | 4,592,290 |
A | 1,034,208,000 | 6.556816 | 6.664599 | 6.466997 | 6.496936 | 6,785,053 |
A | 1,034,294,400 | 6.556818 | 6.742445 | 6.407119 | 6.526878 | 5,277,869 |
A | 1,034,553,600 | 6.407119 | 6.694541 | 6.28736 | 6.592745 | 3,241,822 |
A | 1,034,640,000 | 6.830336 | 7.215144 | 6.625907 | 7.13698 | 3,469,836 |
A | 1,034,726,400 | 6.946034 | 7.065792 | 6.63466 | 6.736454 | 4,005,829 |
A | 1,034,812,800 | 7.155614 | 7.245433 | 7.065794 | 7.245433 | 3,689,881 |
A | 1,034,899,200 | 7.221481 | 7.293337 | 6.766397 | 7.245433 | 4,631,854 |
A | 1,035,158,400 | 7.125675 | 7.544832 | 6.940048 | 7.502916 | 3,410,002 |
A | 1,035,244,800 | 7.197525 | 7.425068 | 7.15561 | 7.365188 | 3,464,244 |
A | 1,035,331,200 | 7.305314 | 7.455012 | 7.005915 | 7.185554 | 5,423,541 |
A | 1,035,417,600 | 7.341241 | 8.113688 | 7.305313 | 7.814289 | 4,316,185 |
A | 1,035,504,000 | 7.766386 | 7.84423 | 7.52088 | 7.748422 | 2,958,448 |
A | 1,035,763,200 | 7.87417 | 8.347219 | 7.87417 | 8.095725 | 2,695,064 |
A | 1,035,849,600 | 7.93666 | 8.117038 | 7.425587 | 7.648053 | 3,310,045 |
A | 1,035,936,000 | 7.616685 | 8.353205 | 7.598722 | 8.305301 | 3,626,692 |
A | 1,036,022,400 | 8.405645 | 8.549948 | 8.153114 | 8.267354 | 4,303,463 |
A | 1,036,108,800 | 8.179557 | 8.766377 | 7.904111 | 8.73045 | 2,990,042 |
A | 1,036,368,000 | 8.849974 | 9.389972 | 8.819973 | 9.017973 | 4,131,649 |
A | 1,036,454,400 | 8.981944 | 9.16757 | 8.796316 | 9.023859 | 2,230,509 |
A | 1,036,540,800 | 8.993916 | 9.161579 | 8.724458 | 8.957988 | 2,202,829 |
A | 1,036,627,200 | 8.826254 | 8.832242 | 8.389132 | 8.508892 | 2,371,288 |
A | 1,036,713,600 | 8.383145 | 8.652604 | 8.25141 | 8.413085 | 2,492,914 |
A | 1,036,972,800 | 8.251409 | 8.377156 | 8.083747 | 8.107698 | 1,644,328 |
A | 1,037,059,200 | 8.141086 | 8.507856 | 8.141086 | 8.297415 | 2,148,866 |
A | 1,037,145,600 | 8.083749 | 8.2574 | 7.898122 | 8.02387 | 3,037,714 |
A | 1,037,232,000 | 8.023869 | 8.389133 | 7.904109 | 8.37117 | 2,348,360 |
A | 1,037,318,400 | 8.239433 | 8.640626 | 8.143626 | 8.263386 | 3,289,913 |
A | 1,037,577,600 | 8.203507 | 8.43105 | 8.095725 | 8.143627 | 2,996,613 |
A | 1,037,664,000 | 8.832243 | 10.22145 | 8.802303 | 9.940016 | 18,513,155 |
A | 1,037,750,400 | 9.934029 | 10.299294 | 9.586726 | 10.185523 | 6,616,874 |
A | 1,037,836,800 | 10.419054 | 11.101681 | 10.413066 | 10.922042 | 7,871,020 |
A | 1,037,923,200 | 10.928026 | 11.227424 | 10.778327 | 10.928026 | 4,724,960 |
A | 1,038,182,400 | 10.838209 | 11.736403 | 10.760366 | 11.694488 | 5,346,371 |
A | 1,038,268,800 | 11.754367 | 11.754367 | 11.185511 | 11.233415 | 4,103,130 |
A | 1,038,355,200 | 11.347188 | 11.736405 | 11.293295 | 11.724428 | 2,473,062 |
A | 1,038,528,000 | 11.730418 | 11.766346 | 11.46096 | 11.622635 | 1,203,958 |
A | 1,038,787,200 | 11.826225 | 12.065744 | 11.317248 | 11.556767 | 2,778,525 |
A | 1,038,873,600 | 11.407066 | 11.413055 | 10.77833 | 10.814259 | 3,979,547 |
A | 1,038,960,000 | 10.50887 | 10.514857 | 10.011869 | 10.245399 | 5,374,052 |
A | 1,039,046,400 | 10.389111 | 10.460965 | 10.119652 | 10.149592 | 2,164,104 |
A | 1,039,132,800 | 10.071751 | 10.281329 | 9.856184 | 10.053786 | 3,040,930 |
A | 1,039,392,000 | 9.940015 | 10.059774 | 9.790316 | 9.820255 | 3,637,177 |
A | 1,039,478,400 | 9.826244 | 10.287317 | 9.826244 | 10.275341 | 3,175,557 |
A | 1,039,564,800 | 10.155584 | 10.652585 | 10.07774 | 10.37115 | 3,119,637 |
A | 1,039,651,200 | 10.329235 | 10.562765 | 10.179536 | 10.287319 | 3,609,776 |
A | 1,039,737,600 | 10.179532 | 10.299292 | 9.934026 | 10.299292 | 2,967,535 |
A | 1,039,996,800 | 10.299292 | 10.616654 | 10.275341 | 10.550787 | 2,107,345 |
A | 1,040,083,200 | 10.550791 | 10.736418 | 10.251393 | 10.419056 | 1,809,851 |
A | 1,040,169,600 | 10.299291 | 10.670544 | 9.940014 | 10.089712 | 2,022,487 |
A | 1,040,256,000 | 9.940012 | 10.275338 | 9.862168 | 10.035819 | 2,774,890 |
A | 1,040,342,400 | 10.059775 | 10.77833 | 10.059775 | 10.77833 | 5,106,475 |
A | 1,040,601,600 | 10.724437 | 11.179521 | 10.682521 | 11.101678 | 4,253,415 |
A | 1,040,688,000 | 10.999883 | 11.071739 | 10.856172 | 10.916052 | 1,109,453 |
A | 1,040,860,800 | 10.997973 | 11.201973 | 10.943973 | 10.979974 | 1,710,034 |
A | 1,040,947,200 | 10.868152 | 11.071742 | 10.8442 | 10.898091 | 1,558,351 |
A | 1,041,206,400 | 10.852785 | 10.97905 | 10.552154 | 10.828735 | 2,297,333 |
A | 1,041,292,800 | 10.748388 | 10.892099 | 10.65258 | 10.754375 | 1,627,971 |
A | 1,041,465,600 | 10.910063 | 11.490896 | 10.862161 | 11.460956 | 3,381,063 |
A | 1,041,552,000 | 11.377125 | 11.640595 | 11.269342 | 11.407064 | 2,622,508 |
A | 1,041,811,200 | 11.377128 | 12.041791 | 11.377128 | 11.951972 | 5,549,501 |
A | 1,041,897,600 | 11.928019 | 12.155561 | 11.784308 | 11.844187 | 3,382,880 |
A | 1,041,984,000 | 11.796284 | 11.796284 | 11.239403 | 11.269343 | 3,193,871 |
A | 1,042,070,400 | 11.347185 | 11.826221 | 11.347185 | 11.718437 | 4,507,711 |
A | 1,042,156,800 | 11.616643 | 11.975921 | 11.490897 | 11.916041 | 4,188,967 |
A | 1,042,416,000 | 11.963944 | 12.107655 | 11.616643 | 11.748378 | 1,796,710 |
A | 1,042,502,400 | 11.771973 | 12.035971 | 11.705973 | 11.945971 | 4,009,604 |
A | 1,042,588,800 | 11.928022 | 11.975926 | 11.215454 | 11.305273 | 3,806,474 |
A | 1,042,675,200 | 11.496881 | 11.670532 | 11.113652 | 11.185508 | 2,895,258 |
A | 1,042,761,600 | 11.035814 | 11.041803 | 10.670549 | 10.808271 | 2,108,324 |
A | 1,043,107,200 | 11.017848 | 11.077727 | 10.568751 | 10.592703 | 2,523,250 |
A | 1,043,193,600 | 10.508869 | 10.634617 | 10.407074 | 10.431026 | 3,072,944 |
A | 1,043,280,000 | 10.568753 | 10.676536 | 10.257379 | 10.401091 | 3,431,111 |
A | 1,043,366,400 | 10.407077 | 10.51486 | 9.999896 | 9.999896 | 3,558,609 |
A | 1,043,625,600 | 9.796303 | 10.011869 | 9.652592 | 9.718459 | 2,669,761 |
A | 1,043,712,000 | 9.778341 | 10.119654 | 9.700497 | 10.059774 | 3,152,490 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.