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
| 1,693,506,600
| 121.489998
| 121.544998
| 120.650002
| 120.800003
| 160,157
|
A
| 1,693,510,200
| 120.815002
| 121.224998
| 120.809998
| 121.029999
| 471,602
|
A
| 1,693,575,000
| 122.690002
| 123.68
| 121.709999
| 122.949997
| 131,000
|
A
| 1,693,578,600
| 122.940002
| 122.980003
| 122.139999
| 122.139999
| 68,932
|
A
| 1,693,582,200
| 122.129997
| 122.129997
| 121.540001
| 121.870003
| 60,858
|
A
| 1,693,585,800
| 121.93
| 122.199997
| 121.739998
| 122.0075
| 66,917
|
A
| 1,693,589,400
| 122.07
| 122.18
| 121.870003
| 122.169998
| 103,587
|
A
| 1,693,593,000
| 122.220001
| 122.260002
| 121.964996
| 122.059998
| 67,339
|
A
| 1,693,596,600
| 122.040001
| 122.089996
| 121.860001
| 121.919998
| 157,306
|
A
| 1,693,920,600
| 121.639999
| 122.536499
| 119.110001
| 120.116096
| 225,345
|
A
| 1,693,924,200
| 120.135002
| 120.214996
| 119.690002
| 119.834999
| 96,696
|
A
| 1,693,927,800
| 119.875
| 119.949997
| 119.220001
| 119.327003
| 81,037
|
A
| 1,693,931,400
| 119.410004
| 119.705002
| 119.355003
| 119.699997
| 76,784
|
A
| 1,693,935,000
| 119.730003
| 119.760002
| 119.330002
| 119.360001
| 53,717
|
A
| 1,693,938,600
| 119.364998
| 119.519897
| 119.135002
| 119.135002
| 116,563
|
A
| 1,693,942,200
| 119.120003
| 119.370003
| 118.669998
| 118.709999
| 219,583
|
A
| 1,694,007,000
| 118.349998
| 118.660004
| 117.059998
| 117.605003
| 242,619
|
A
| 1,694,010,600
| 117.580002
| 117.720001
| 116.529999
| 116.900002
| 218,730
|
A
| 1,694,014,200
| 116.919998
| 117.599998
| 116.919998
| 117.324997
| 204,458
|
A
| 1,694,017,800
| 117.290001
| 117.330002
| 116.860001
| 117.25
| 104,654
|
A
| 1,694,021,400
| 117.261299
| 117.779999
| 117.209999
| 117.735001
| 142,638
|
A
| 1,694,025,000
| 117.730003
| 118.110001
| 117.720001
| 118.010002
| 179,916
|
A
| 1,694,028,600
| 117.989998
| 118.029999
| 117.589996
| 117.940002
| 317,587
|
A
| 1,694,093,400
| 117.970001
| 118.010002
| 116.355003
| 116.355003
| 135,448
|
A
| 1,694,097,000
| 116.364998
| 116.800003
| 116.220001
| 116.559998
| 141,926
|
A
| 1,694,100,600
| 116.5
| 116.93
| 116.5
| 116.93
| 57,610
|
A
| 1,694,104,200
| 116.900002
| 116.983597
| 116.68
| 116.919998
| 58,562
|
A
| 1,694,107,800
| 116.945
| 116.9552
| 116.389999
| 116.445
| 102,896
|
A
| 1,694,111,400
| 116.440002
| 116.459999
| 116.205002
| 116.235001
| 131,567
|
A
| 1,694,115,000
| 116.230003
| 116.419998
| 116.089996
| 116.230003
| 338,120
|
A
| 1,694,179,800
| 116.010002
| 116.209999
| 114.985001
| 115.485001
| 151,594
|
A
| 1,694,183,400
| 115.540001
| 115.610001
| 114.934998
| 115.099998
| 166,896
|
A
| 1,694,187,000
| 115.099998
| 115.190002
| 114.360001
| 114.360001
| 217,409
|
A
| 1,694,190,600
| 114.360001
| 114.360001
| 113.779999
| 113.949997
| 137,511
|
A
| 1,694,194,200
| 114
| 114.014999
| 113.709999
| 113.940002
| 269,518
|
A
| 1,694,197,800
| 113.964996
| 114.419998
| 113.800003
| 114.349998
| 203,187
|
A
| 1,694,201,400
| 114.360001
| 114.389999
| 113.910004
| 113.989998
| 433,079
|
A
| 1,694,439,000
| 114.290001
| 114.385002
| 113.593002
| 114.209999
| 174,241
|
A
| 1,694,442,600
| 114.209999
| 114.264999
| 113.279999
| 113.410004
| 192,574
|
A
| 1,694,446,200
| 113.379997
| 113.93
| 113.339996
| 113.730003
| 170,552
|
A
| 1,694,449,800
| 113.730003
| 114.029999
| 113.639999
| 114.029999
| 167,144
|
A
| 1,694,453,400
| 114.040001
| 114.040001
| 113.300003
| 113.480003
| 153,398
|
A
| 1,694,457,000
| 113.470001
| 113.519997
| 112.940002
| 112.949997
| 255,601
|
A
| 1,694,460,600
| 112.940002
| 113.110001
| 112.620003
| 113.099998
| 593,564
|
A
| 1,694,525,400
| 113.400002
| 113.970001
| 112.279999
| 112.489998
| 280,646
|
A
| 1,694,529,000
| 112.489998
| 112.650002
| 112.279999
| 112.290001
| 164,494
|
A
| 1,694,532,600
| 112.290001
| 113.105003
| 112.074997
| 112.595001
| 222,041
|
A
| 1,694,536,200
| 112.580002
| 112.690002
| 112.400002
| 112.639999
| 140,103
|
A
| 1,694,539,800
| 112.660004
| 112.900002
| 112.540001
| 112.699997
| 186,767
|
A
| 1,694,543,400
| 112.669998
| 112.709999
| 112.309998
| 112.400002
| 223,180
|
A
| 1,694,547,000
| 112.410004
| 112.830002
| 112.25
| 112.779999
| 509,432
|
A
| 1,694,611,800
| 110
| 115.32
| 109
| 114.57
| 609,315
|
A
| 1,694,615,400
| 114.519997
| 115.330002
| 114.375
| 115.129997
| 162,909
|
A
| 1,694,619,000
| 115.169998
| 115.769997
| 115
| 115.754997
| 167,316
|
A
| 1,694,622,600
| 115.769997
| 115.900002
| 114.550003
| 114.980003
| 252,534
|
A
| 1,694,626,200
| 114.970001
| 115.010002
| 114.25
| 114.349998
| 130,527
|
A
| 1,694,629,800
| 114.349998
| 114.370003
| 113.529999
| 113.720001
| 236,292
|
A
| 1,694,633,400
| 113.730003
| 113.939003
| 113.339996
| 113.410004
| 580,215
|
A
| 1,694,698,200
| 113.790001
| 113.809998
| 111.675003
| 113.449997
| 469,874
|
A
| 1,694,701,800
| 113.440002
| 113.75
| 113.160004
| 113.669998
| 213,076
|
A
| 1,694,705,400
| 113.709999
| 114.309998
| 113.595001
| 114.175003
| 178,029
|
A
| 1,694,709,000
| 114.228996
| 114.739998
| 114.099998
| 114.720001
| 106,218
|
A
| 1,694,712,600
| 114.709999
| 114.922501
| 114.599998
| 114.919998
| 104,747
|
A
| 1,694,716,200
| 114.940002
| 115.309998
| 114.910004
| 115.110001
| 120,050
|
A
| 1,694,719,800
| 115.120003
| 115.294998
| 114.860001
| 114.879997
| 324,548
|
A
| 1,694,784,600
| 114.43
| 114.955002
| 113.897102
| 113.964996
| 417,408
|
A
| 1,694,788,200
| 113.959999
| 114.529999
| 113.43
| 114.519997
| 152,064
|
A
| 1,694,791,800
| 114.5
| 121.919998
| 114.5
| 118.904999
| 2,443,222
|
A
| 1,694,795,400
| 118.860001
| 118.925003
| 117
| 117.114998
| 439,663
|
A
| 1,694,799,000
| 117.135002
| 117.690002
| 116.945
| 116.949997
| 277,671
|
A
| 1,694,802,600
| 116.919998
| 116.949997
| 115.949997
| 116.099998
| 308,885
|
A
| 1,694,806,200
| 116.099998
| 116.654999
| 115.830002
| 115.949997
| 569,308
|
A
| 1,695,043,800
| 115
| 115
| 112.989998
| 113.754997
| 345,480
|
A
| 1,695,047,400
| 113.754997
| 113.940002
| 112.860001
| 113.349998
| 231,334
|
A
| 1,695,051,000
| 113.339996
| 113.639999
| 113.105003
| 113.260002
| 127,545
|
A
| 1,695,054,600
| 113.260002
| 113.574997
| 113.18
| 113.339996
| 180,881
|
A
| 1,695,058,200
| 113.370003
| 113.580002
| 112.830002
| 113.050003
| 180,501
|
A
| 1,695,061,800
| 113.050003
| 113.18
| 112.860001
| 113.010002
| 143,837
|
A
| 1,695,065,400
| 113.022499
| 113.040001
| 112.660004
| 112.690002
| 352,886
|
A
| 1,695,130,200
| 112.370003
| 113.230003
| 112.019997
| 112.279999
| 439,227
|
A
| 1,695,133,800
| 112.290001
| 112.379997
| 111.830002
| 112.029999
| 348,014
|
A
| 1,695,137,400
| 112.029999
| 112.230003
| 111.779999
| 111.830002
| 145,564
|
A
| 1,695,141,000
| 111.830002
| 112.080002
| 111.720001
| 112.080002
| 116,084
|
A
| 1,695,144,600
| 112.119003
| 112.695
| 112.110001
| 112.379997
| 187,686
|
A
| 1,695,148,200
| 112.349998
| 112.510002
| 112.220001
| 112.339996
| 195,183
|
A
| 1,695,151,800
| 112.345001
| 112.360001
| 112.190002
| 112.300003
| 471,593
|
A
| 1,695,216,600
| 113.080002
| 113.470001
| 112.559998
| 112.650002
| 348,418
|
A
| 1,695,220,200
| 112.660004
| 113.019997
| 112.574997
| 112.720001
| 126,309
|
A
| 1,695,223,800
| 112.730003
| 112.752502
| 112.315002
| 112.480003
| 201,636
|
A
| 1,695,227,400
| 112.510002
| 112.947502
| 112.449997
| 112.900002
| 222,464
|
A
| 1,695,231,000
| 112.879997
| 112.970001
| 112.25
| 112.459999
| 142,391
|
A
| 1,695,234,600
| 112.440002
| 112.675003
| 112.209999
| 112.5
| 194,899
|
A
| 1,695,238,200
| 112.519997
| 112.550003
| 112.165001
| 112.480003
| 281,799
|
A
| 1,695,303,000
| 112.029999
| 112.195
| 110.290001
| 110.290001
| 221,176
|
A
| 1,695,306,600
| 110.330002
| 110.684998
| 109.904999
| 110.370003
| 152,020
|
A
| 1,695,310,200
| 110.349998
| 110.610001
| 110.139999
| 110.440002
| 136,876
|
A
| 1,695,313,800
| 110.459999
| 110.5
| 110.018898
| 110.18
| 98,735
|
A
| 1,695,317,400
| 110.184998
| 110.309998
| 110.080002
| 110.139999
| 71,376
|
A
| 1,695,321,000
| 110.154999
| 110.400002
| 110.010002
| 110.050003
| 107,318
|
A
| 1,695,324,600
| 110.010002
| 110.169998
| 109.5
| 109.75
| 310,553
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.