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
| 1,698,859,800
| 101.669998
| 101.980003
| 101.279999
| 101.510002
| 178,337
|
A
| 1,698,863,400
| 101.540001
| 102.900002
| 101.080002
| 102.610001
| 412,290
|
A
| 1,698,867,000
| 102.610001
| 103.209999
| 102.605003
| 102.860001
| 369,996
|
A
| 1,698,931,800
| 103.970001
| 103.970001
| 102.699997
| 103.620003
| 224,582
|
A
| 1,698,935,400
| 103.654999
| 103.989998
| 103.309998
| 103.510002
| 137,464
|
A
| 1,698,939,000
| 103.495003
| 104.039902
| 103.449997
| 104
| 134,670
|
A
| 1,698,942,600
| 104.010002
| 104.305
| 103.709999
| 104.230003
| 98,706
|
A
| 1,698,946,200
| 104.269997
| 104.449997
| 104.019997
| 104.300003
| 141,733
|
A
| 1,698,949,800
| 104.285004
| 104.635002
| 104.110001
| 104.360001
| 187,448
|
A
| 1,698,953,400
| 104.339996
| 104.599998
| 104.260002
| 104.480003
| 324,092
|
A
| 1,699,018,200
| 106.5
| 108.5
| 106.120102
| 108.309998
| 449,759
|
A
| 1,699,021,800
| 108.18
| 108.290001
| 107.555
| 108.139999
| 290,095
|
A
| 1,699,025,400
| 108.110001
| 108.760002
| 108.110001
| 108.639999
| 239,162
|
A
| 1,699,029,000
| 108.629997
| 108.93
| 108.370003
| 108.510002
| 298,942
|
A
| 1,699,032,600
| 108.519997
| 108.540001
| 107.949997
| 108.360001
| 212,262
|
A
| 1,699,036,200
| 108.349998
| 109.589996
| 108.269997
| 109.400002
| 399,290
|
A
| 1,699,039,800
| 109.349998
| 109.43
| 109.010002
| 109.019997
| 373,777
|
A
| 1,699,281,000
| 108.809998
| 109.480003
| 107.860001
| 109.044998
| 294,891
|
A
| 1,699,284,600
| 109.050003
| 109.519997
| 108.239998
| 108.43
| 147,925
|
A
| 1,699,288,200
| 108.400002
| 108.459999
| 107.970001
| 108.010002
| 137,503
|
A
| 1,699,291,800
| 107.989998
| 108.224998
| 107.709999
| 107.730003
| 94,673
|
A
| 1,699,295,400
| 107.720001
| 107.934998
| 107.190002
| 107.190002
| 117,887
|
A
| 1,699,299,000
| 107.190002
| 107.760002
| 107.169998
| 107.389999
| 154,700
|
A
| 1,699,302,600
| 107.385002
| 107.629997
| 107.260002
| 107.559998
| 278,063
|
A
| 1,699,367,400
| 106.839996
| 109.959999
| 106.544998
| 109.959999
| 298,591
|
A
| 1,699,371,000
| 109.919998
| 110.599998
| 109.870003
| 110.339996
| 546,962
|
A
| 1,699,374,600
| 110.309998
| 110.760002
| 110.040001
| 110.154999
| 154,262
|
A
| 1,699,378,200
| 110.150002
| 110.400002
| 110.104202
| 110.389999
| 150,625
|
A
| 1,699,381,800
| 110.379997
| 110.480003
| 110.150002
| 110.349998
| 133,312
|
A
| 1,699,385,400
| 110.370003
| 110.800003
| 110.190002
| 110.790001
| 237,807
|
A
| 1,699,389,000
| 110.809998
| 110.809998
| 110.519997
| 110.550003
| 312,195
|
A
| 1,699,453,800
| 110.889999
| 111.57
| 110.459999
| 110.790001
| 227,803
|
A
| 1,699,457,400
| 110.790001
| 110.830002
| 109.5
| 109.68
| 145,001
|
A
| 1,699,461,000
| 109.629997
| 109.68
| 108.660004
| 108.760002
| 130,432
|
A
| 1,699,464,600
| 108.739998
| 108.970001
| 108.459999
| 108.970001
| 165,326
|
A
| 1,699,468,200
| 109
| 109.099998
| 108.769997
| 108.900002
| 104,574
|
A
| 1,699,471,800
| 108.879997
| 109.470001
| 108.870003
| 109.32
| 144,730
|
A
| 1,699,475,400
| 109.315002
| 109.68
| 109.269997
| 109.400002
| 309,043
|
A
| 1,699,540,200
| 110.120003
| 110.120003
| 108.629997
| 108.754997
| 139,996
|
A
| 1,699,543,800
| 108.739998
| 109.089996
| 108.459999
| 108.82
| 106,947
|
A
| 1,699,547,400
| 108.849998
| 109
| 108.544998
| 108.699997
| 158,930
|
A
| 1,699,551,000
| 108.699997
| 109.089996
| 108.199997
| 108.489998
| 92,738
|
A
| 1,699,554,600
| 108.489998
| 108.735001
| 108.010002
| 108.195
| 127,633
|
A
| 1,699,558,200
| 108.160004
| 108.375
| 107.919998
| 107.919998
| 224,401
|
A
| 1,699,561,800
| 107.940002
| 108.029999
| 107.540001
| 107.730003
| 398,621
|
A
| 1,699,626,600
| 107.720001
| 107.720001
| 104.160004
| 105.68
| 432,587
|
A
| 1,699,630,200
| 105.620003
| 106.32
| 105.510002
| 106.2575
| 205,908
|
A
| 1,699,633,800
| 106.209999
| 106.870003
| 105.977303
| 106.849998
| 105,772
|
A
| 1,699,637,400
| 106.860001
| 107.860001
| 106.860001
| 107.82
| 111,077
|
A
| 1,699,641,000
| 107.800003
| 108.290001
| 107.800003
| 108.029999
| 103,382
|
A
| 1,699,644,600
| 108.044998
| 108.410004
| 107.790001
| 107.800003
| 215,341
|
A
| 1,699,648,200
| 107.82
| 108.480003
| 107.695
| 108.459999
| 343,374
|
A
| 1,699,885,800
| 108.129997
| 108.269997
| 106.959999
| 107.550003
| 213,879
|
A
| 1,699,889,400
| 107.599998
| 107.809998
| 107.440002
| 107.650002
| 106,024
|
A
| 1,699,893,000
| 107.639999
| 107.910004
| 107.449997
| 107.727203
| 106,250
|
A
| 1,699,896,600
| 107.684998
| 107.690002
| 107.220001
| 107.349998
| 118,238
|
A
| 1,699,900,200
| 107.279999
| 107.5
| 107.105003
| 107.425003
| 141,148
|
A
| 1,699,903,800
| 107.43
| 107.849998
| 107.364998
| 107.709999
| 129,266
|
A
| 1,699,907,400
| 107.699997
| 107.785202
| 107.18
| 107.419998
| 207,908
|
A
| 1,699,972,200
| 109.550003
| 111.660004
| 109.459999
| 111.459999
| 312,527
|
A
| 1,699,975,800
| 111.459999
| 112.010002
| 111.370003
| 111.650002
| 197,581
|
A
| 1,699,979,400
| 111.620003
| 111.639999
| 110.93
| 110.940002
| 194,701
|
A
| 1,699,983,000
| 111
| 111.389999
| 111
| 111.370003
| 162,648
|
A
| 1,699,986,600
| 111.385002
| 111.885002
| 111.349998
| 111.400002
| 219,809
|
A
| 1,699,990,200
| 111.400002
| 112.290001
| 111.400002
| 112.190002
| 237,906
|
A
| 1,699,993,800
| 112.199997
| 112.199997
| 111.535004
| 111.589996
| 384,580
|
A
| 1,700,058,600
| 111.849998
| 113.970001
| 111.330002
| 113.940002
| 197,375
|
A
| 1,700,062,200
| 113.964996
| 114.519997
| 113.889999
| 114.18
| 352,777
|
A
| 1,700,065,800
| 114.18
| 114.379997
| 113.514999
| 113.819901
| 338,456
|
A
| 1,700,069,400
| 113.970001
| 114.120003
| 113.730003
| 113.919998
| 149,107
|
A
| 1,700,073,000
| 113.940002
| 114.379997
| 113.894997
| 114.2136
| 162,424
|
A
| 1,700,076,600
| 114.25
| 114.330002
| 113.900002
| 114.050003
| 175,498
|
A
| 1,700,080,200
| 114.065002
| 114.139999
| 113.419998
| 113.629997
| 331,795
|
A
| 1,700,145,000
| 113.940002
| 114.5
| 113.559998
| 114.040001
| 265,383
|
A
| 1,700,148,600
| 114
| 114.059998
| 113.675003
| 113.860001
| 170,565
|
A
| 1,700,152,200
| 113.910004
| 114.370003
| 113.629997
| 114.029999
| 225,610
|
A
| 1,700,155,800
| 114.059998
| 114.379997
| 113.989998
| 114.290001
| 134,481
|
A
| 1,700,159,400
| 114.260002
| 114.260002
| 113.724998
| 114.230003
| 195,536
|
A
| 1,700,163,000
| 114.269997
| 114.349998
| 114.050003
| 114.150002
| 192,157
|
A
| 1,700,166,600
| 114.160004
| 114.209999
| 113.82
| 114.199997
| 311,125
|
A
| 1,700,231,400
| 113.980003
| 114.470001
| 113.029999
| 113.150002
| 429,797
|
A
| 1,700,235,000
| 113.144997
| 113.410004
| 112.059998
| 112.279999
| 281,190
|
A
| 1,700,238,600
| 112.290001
| 113.07
| 112.279999
| 112.599998
| 263,019
|
A
| 1,700,242,200
| 112.589996
| 112.860001
| 112.394997
| 112.709999
| 210,519
|
A
| 1,700,245,800
| 112.730003
| 113.190002
| 112.730003
| 113.055
| 212,840
|
A
| 1,700,249,400
| 113.07
| 113.629997
| 112.845001
| 112.974998
| 444,800
|
A
| 1,700,253,000
| 112.980003
| 113.139999
| 112.669998
| 113.129997
| 481,245
|
A
| 1,700,490,600
| 113.25
| 114.230003
| 112.389999
| 113.815002
| 446,785
|
A
| 1,700,494,200
| 113.830002
| 114.010002
| 113.440002
| 113.480003
| 239,880
|
A
| 1,700,497,800
| 113.470001
| 113.790001
| 113.07
| 113.330002
| 307,612
|
A
| 1,700,501,400
| 113.360001
| 113.57
| 113.010002
| 113.415001
| 247,743
|
A
| 1,700,505,000
| 113.389999
| 114.089996
| 113.364998
| 113.800003
| 330,961
|
A
| 1,700,508,600
| 113.82
| 114.5
| 113.580002
| 114.449997
| 338,303
|
A
| 1,700,512,200
| 114.449997
| 114.449997
| 113.730003
| 113.949997
| 480,935
|
A
| 1,700,577,000
| 121.459999
| 124.68
| 121.230003
| 123.319397
| 1,668,546
|
A
| 1,700,580,600
| 123.330002
| 123.995003
| 123.050003
| 123.529999
| 749,549
|
A
| 1,700,584,200
| 123.529999
| 124.239998
| 123.300003
| 123.5
| 746,413
|
A
| 1,700,587,800
| 123.519997
| 124.059998
| 123.389999
| 124.010002
| 402,640
|
A
| 1,700,591,400
| 124.029999
| 124.660004
| 123.656601
| 123.919998
| 458,634
|
A
| 1,700,595,000
| 123.93
| 124.164902
| 123.599998
| 123.919998
| 740,773
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.