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
| 1,697,124,600
| 111.639999
| 111.665001
| 110.949997
| 111.529999
| 213,770
|
A
| 1,697,128,200
| 111.559998
| 111.57
| 109.779999
| 109.970001
| 296,080
|
A
| 1,697,131,800
| 109.919998
| 110.029999
| 109.43
| 109.900002
| 188,254
|
A
| 1,697,135,400
| 109.910004
| 110.32
| 108.330002
| 109.18
| 988,872
|
A
| 1,697,139,000
| 109.175003
| 109.870003
| 108.809998
| 108.949997
| 690,803
|
A
| 1,697,203,800
| 108.019997
| 110.095001
| 106.82
| 109.739998
| 445,417
|
A
| 1,697,207,400
| 109.690002
| 110.010002
| 108.400002
| 108.739998
| 526,331
|
A
| 1,697,211,000
| 108.739998
| 109.410004
| 108.584999
| 109.25
| 191,503
|
A
| 1,697,214,600
| 109.220001
| 109.870003
| 109.220001
| 109.714996
| 285,948
|
A
| 1,697,218,200
| 109.690002
| 110.050003
| 109.614998
| 109.834999
| 158,872
|
A
| 1,697,221,800
| 109.809998
| 110.150002
| 109.675003
| 110.040001
| 235,748
|
A
| 1,697,225,400
| 110.040001
| 110.610001
| 110
| 110.550003
| 600,207
|
A
| 1,697,463,000
| 111.040001
| 111.519997
| 109.639999
| 110.684998
| 185,673
|
A
| 1,697,466,600
| 110.739998
| 111.779999
| 110.639999
| 111.779999
| 172,045
|
A
| 1,697,470,200
| 111.790001
| 112.260002
| 111.375
| 112.260002
| 148,686
|
A
| 1,697,473,800
| 112.239998
| 112.790001
| 112.230003
| 112.589996
| 161,595
|
A
| 1,697,477,400
| 112.589996
| 112.625
| 111.709999
| 111.709999
| 145,532
|
A
| 1,697,481,000
| 111.690002
| 111.785004
| 111.540001
| 111.785004
| 169,794
|
A
| 1,697,484,600
| 111.779999
| 111.870003
| 111.330002
| 111.43
| 450,639
|
A
| 1,697,549,400
| 110.099998
| 111.760002
| 109.209999
| 111.279999
| 411,723
|
A
| 1,697,553,000
| 111.279999
| 112.529999
| 111.160004
| 112.43
| 174,503
|
A
| 1,697,556,600
| 112.434998
| 112.910004
| 112.400002
| 112.7575
| 120,587
|
A
| 1,697,560,200
| 112.769997
| 112.769997
| 111.849998
| 112.089996
| 105,885
|
A
| 1,697,563,800
| 112.205002
| 112.205002
| 111.75
| 112.089996
| 166,801
|
A
| 1,697,567,400
| 112.07
| 112.489998
| 111.860001
| 112.459999
| 142,362
|
A
| 1,697,571,000
| 112.449997
| 112.540001
| 112.230003
| 112.419998
| 318,038
|
A
| 1,697,635,800
| 111.330002
| 111.330002
| 109.870003
| 110.43
| 138,068
|
A
| 1,697,639,400
| 110.394997
| 110.705002
| 110.089996
| 110.470001
| 137,743
|
A
| 1,697,643,000
| 110.445
| 110.550003
| 109.82
| 109.879997
| 163,038
|
A
| 1,697,646,600
| 109.879997
| 109.970001
| 109.25
| 109.360001
| 145,003
|
A
| 1,697,650,200
| 109.330002
| 109.574997
| 108.68
| 109.459999
| 233,742
|
A
| 1,697,653,800
| 109.459999
| 109.620003
| 108.809998
| 108.839996
| 258,488
|
A
| 1,697,657,400
| 108.839996
| 108.939903
| 108.535004
| 108.610001
| 486,086
|
A
| 1,697,722,200
| 109.25
| 110.839996
| 108.860001
| 109.447502
| 291,316
|
A
| 1,697,725,800
| 109.519997
| 109.720001
| 108.980003
| 109.535004
| 195,849
|
A
| 1,697,729,400
| 109.580002
| 110.650002
| 109.580002
| 110.370003
| 205,409
|
A
| 1,697,733,000
| 110.400002
| 111.379997
| 109.790001
| 111.190002
| 172,886
|
A
| 1,697,736,600
| 111.25
| 111.260002
| 110.020401
| 110.105003
| 204,613
|
A
| 1,697,740,200
| 110.07
| 110.105003
| 109.230003
| 109.43
| 258,462
|
A
| 1,697,743,800
| 109.425003
| 109.709999
| 109.239998
| 109.510002
| 356,540
|
A
| 1,697,808,600
| 109.540001
| 110.529999
| 109.275002
| 109.720001
| 355,177
|
A
| 1,697,812,200
| 109.760002
| 110.169998
| 109.589996
| 109.639999
| 141,369
|
A
| 1,697,815,800
| 109.620003
| 110.150002
| 109.489998
| 109.949997
| 143,900
|
A
| 1,697,819,400
| 109.955002
| 110.545998
| 109.779999
| 110.400002
| 167,664
|
A
| 1,697,823,000
| 110.419998
| 110.589996
| 109.959999
| 110.080002
| 221,075
|
A
| 1,697,826,600
| 110.050003
| 110.269997
| 109.449997
| 109.754997
| 264,534
|
A
| 1,697,830,200
| 109.779999
| 109.860001
| 109.18
| 109.230202
| 500,794
|
A
| 1,698,067,800
| 108.099998
| 109.400002
| 107.400002
| 108.900002
| 252,472
|
A
| 1,698,071,400
| 108.870003
| 109.370003
| 108.669998
| 109.190002
| 199,790
|
A
| 1,698,075,000
| 109.175003
| 109.760002
| 108.964996
| 109.355003
| 250,372
|
A
| 1,698,078,600
| 109.355003
| 109.907501
| 109.315002
| 109.690002
| 192,047
|
A
| 1,698,082,200
| 109.660004
| 109.839996
| 109.010002
| 109.07
| 221,379
|
A
| 1,698,085,800
| 109.050003
| 109.550003
| 108.879997
| 109.025002
| 264,481
|
A
| 1,698,089,400
| 109.019997
| 109.389999
| 108.550003
| 109.339996
| 683,286
|
A
| 1,698,154,200
| 107.5
| 108
| 105.995003
| 107.805
| 465,244
|
A
| 1,698,157,800
| 107.845001
| 108.040001
| 107.550003
| 107.794998
| 218,799
|
A
| 1,698,161,400
| 107.82
| 108.059998
| 106.309998
| 106.349998
| 299,360
|
A
| 1,698,165,000
| 106.315002
| 106.404999
| 105.722397
| 105.894997
| 475,503
|
A
| 1,698,168,600
| 105.919998
| 106.396004
| 105.800003
| 105.879997
| 390,687
|
A
| 1,698,172,200
| 105.93
| 106.25
| 105.427498
| 105.839996
| 439,121
|
A
| 1,698,175,800
| 105.849998
| 105.959999
| 105.360001
| 105.639999
| 530,403
|
A
| 1,698,240,600
| 102.900002
| 103
| 100.080002
| 101.470001
| 808,687
|
A
| 1,698,244,200
| 101.459999
| 103.739998
| 101.459999
| 103.690002
| 344,934
|
A
| 1,698,247,800
| 103.669998
| 103.955002
| 102.934998
| 103.459999
| 403,037
|
A
| 1,698,251,400
| 103.419998
| 104.169998
| 103.419998
| 103.599998
| 170,357
|
A
| 1,698,255,000
| 103.605003
| 103.68
| 103.129997
| 103.535004
| 145,695
|
A
| 1,698,258,600
| 103.535004
| 103.919998
| 103.080002
| 103.709999
| 251,532
|
A
| 1,698,262,200
| 103.739998
| 103.900002
| 103.330002
| 103.400002
| 364,585
|
A
| 1,698,327,000
| 103.470001
| 104.650002
| 103.239998
| 103.714996
| 166,730
|
A
| 1,698,330,600
| 103.695
| 104.910004
| 103.449997
| 104.285004
| 155,083
|
A
| 1,698,334,200
| 104.389999
| 104.625
| 103.790001
| 104
| 131,764
|
A
| 1,698,337,800
| 103.940002
| 104.260002
| 103.690102
| 104.059998
| 118,725
|
A
| 1,698,341,400
| 104.089996
| 104.510002
| 103.959999
| 104.370003
| 101,758
|
A
| 1,698,345,000
| 104.389999
| 104.760002
| 104.160004
| 104.220001
| 200,296
|
A
| 1,698,348,600
| 104.220001
| 104.5
| 104.010002
| 104.309998
| 311,571
|
A
| 1,698,413,400
| 104.540001
| 104.779999
| 103.269997
| 103.739998
| 186,648
|
A
| 1,698,417,000
| 103.879997
| 104.275002
| 103.620003
| 103.985001
| 110,468
|
A
| 1,698,420,600
| 103.959999
| 103.964996
| 103.32
| 103.449997
| 113,562
|
A
| 1,698,424,200
| 103.489998
| 103.610001
| 102.910004
| 102.919998
| 160,164
|
A
| 1,698,427,800
| 102.949997
| 103.160004
| 102.709999
| 102.760002
| 455,249
|
A
| 1,698,431,400
| 102.760002
| 103.169998
| 102.400002
| 102.970001
| 222,585
|
A
| 1,698,435,000
| 102.959999
| 102.959999
| 102.440399
| 102.75
| 445,341
|
A
| 1,698,672,600
| 102.709999
| 102.779999
| 96.800003
| 98.889999
| 1,029,413
|
A
| 1,698,676,200
| 98.860001
| 99.050003
| 98.370003
| 98.730003
| 465,563
|
A
| 1,698,679,800
| 98.809998
| 99.809998
| 98.809998
| 99.650002
| 279,127
|
A
| 1,698,683,400
| 99.669998
| 100.220001
| 99.25
| 100.125
| 364,206
|
A
| 1,698,687,000
| 100.110001
| 100.875
| 99.959999
| 100.699997
| 250,678
|
A
| 1,698,690,600
| 100.737503
| 101.32
| 100.5
| 101.142998
| 369,527
|
A
| 1,698,694,200
| 101.160004
| 101.410004
| 100.760002
| 101.169998
| 531,283
|
A
| 1,698,759,000
| 103
| 104.199997
| 101.971901
| 103.245003
| 493,309
|
A
| 1,698,762,600
| 103.25
| 103.410004
| 101.940002
| 102.480003
| 287,270
|
A
| 1,698,766,200
| 102.489998
| 103.120003
| 102.290001
| 102.429901
| 180,582
|
A
| 1,698,769,800
| 102.474998
| 102.610001
| 102.07
| 102.449997
| 111,748
|
A
| 1,698,773,400
| 102.519997
| 102.905899
| 102.389999
| 102.830002
| 151,925
|
A
| 1,698,777,000
| 102.845001
| 103.610001
| 102.800003
| 103.57
| 224,321
|
A
| 1,698,780,600
| 103.574997
| 103.574997
| 103.190002
| 103.370003
| 354,764
|
A
| 1,698,845,400
| 102.5
| 102.5
| 100.260002
| 101.339996
| 427,272
|
A
| 1,698,849,000
| 101.410004
| 102.059998
| 101.190002
| 101.487503
| 231,606
|
A
| 1,698,852,600
| 101.480003
| 102.029999
| 101.269997
| 101.5
| 239,240
|
A
| 1,698,856,200
| 101.480003
| 101.794998
| 101.239998
| 101.720001
| 171,060
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.