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 | 1,713,457,800 | 134.054993 | 134.130005 | 133.229996 | 133.479996 | 137,181 |
A | 1,713,461,400 | 133.429993 | 133.559998 | 132.330002 | 132.345001 | 111,675 |
A | 1,713,465,000 | 132.354996 | 132.529999 | 132.009995 | 132.339996 | 191,706 |
A | 1,713,468,600 | 132.320007 | 132.669998 | 132.070007 | 132.419998 | 315,562 |
A | 1,713,533,400 | 133.059998 | 133.740005 | 132.809998 | 133.339996 | 186,908 |
A | 1,713,537,000 | 133.350006 | 133.610001 | 132.660004 | 133.110001 | 114,771 |
A | 1,713,540,600 | 133.110001 | 133.630005 | 132.970001 | 133.070007 | 126,586 |
A | 1,713,544,200 | 133.080002 | 133.570007 | 132.949997 | 133.25 | 113,370 |
A | 1,713,547,800 | 133.244995 | 133.699997 | 132.695007 | 132.695007 | 77,681 |
A | 1,713,551,400 | 132.649994 | 132.800003 | 132.149994 | 132.639999 | 150,694 |
A | 1,713,555,000 | 132.619995 | 132.759995 | 132.195007 | 132.720001 | 238,236 |
A | 1,713,792,600 | 133.539993 | 133.854996 | 131.779999 | 133.720001 | 125,513 |
A | 1,713,796,200 | 133.639999 | 133.860001 | 133.440002 | 133.774994 | 55,641 |
A | 1,713,799,800 | 133.764999 | 133.869995 | 133.380005 | 133.529999 | 66,181 |
A | 1,713,803,400 | 133.565002 | 134.429993 | 133.270004 | 134.330002 | 56,128 |
A | 1,713,807,000 | 134.360001 | 135.020004 | 134.229996 | 134.869995 | 68,763 |
A | 1,713,810,600 | 134.899994 | 134.934998 | 133.699997 | 133.940002 | 91,360 |
A | 1,713,814,200 | 133.929993 | 134.240005 | 133.740005 | 133.910004 | 157,336 |
A | 1,713,879,000 | 137.979996 | 138.410004 | 136.014999 | 138.389999 | 299,204 |
A | 1,713,882,600 | 138.389999 | 138.710007 | 137.589996 | 138.384995 | 239,194 |
A | 1,713,886,200 | 138.330002 | 139.169998 | 138.149994 | 139.005005 | 229,084 |
A | 1,713,889,800 | 138.929993 | 139.619995 | 138.779999 | 138.919998 | 151,414 |
A | 1,713,893,400 | 138.910004 | 139.649994 | 138.865005 | 139.264999 | 189,345 |
A | 1,713,897,000 | 139.220001 | 139.509995 | 138.865005 | 139.199997 | 173,421 |
A | 1,713,900,600 | 139.190002 | 139.649994 | 139.080002 | 139.169998 | 435,245 |
A | 1,713,965,400 | 138.339996 | 139.889999 | 137.970001 | 138.190002 | 177,525 |
A | 1,713,969,000 | 138.130005 | 138.130005 | 136.990005 | 137.154999 | 150,647 |
A | 1,713,972,600 | 137.274994 | 137.289993 | 136.410004 | 136.600006 | 190,560 |
A | 1,713,976,200 | 136.559998 | 137.175003 | 136.210007 | 137.139999 | 175,235 |
A | 1,713,979,800 | 137.179993 | 137.740005 | 137.039993 | 137.259995 | 139,170 |
A | 1,713,983,400 | 137.289993 | 137.570007 | 137.029999 | 137.169998 | 133,954 |
A | 1,713,987,000 | 137.149994 | 137.679993 | 136.960007 | 137.449997 | 289,363 |
A | 1,714,051,800 | 137.059998 | 137.210007 | 134.610001 | 135.009995 | 143,576 |
A | 1,714,055,400 | 135.059998 | 135.399994 | 134.119995 | 135.395004 | 171,736 |
A | 1,714,059,000 | 135.414993 | 136.080002 | 135.300003 | 135.977493 | 74,164 |
A | 1,714,062,600 | 136 | 136.25 | 135.634995 | 135.830002 | 87,196 |
A | 1,714,066,200 | 135.800003 | 136.869995 | 135.800003 | 136.539993 | 56,294 |
A | 1,714,069,800 | 136.529999 | 137.179993 | 136.490005 | 137.020004 | 71,201 |
A | 1,714,073,400 | 137 | 137.035004 | 136.259995 | 136.369995 | 183,327 |
A | 1,714,138,200 | 136.449997 | 137.660004 | 135 | 137.600006 | 107,958 |
A | 1,714,141,800 | 137.604996 | 138.169998 | 137.505005 | 138.020004 | 71,217 |
A | 1,714,145,400 | 137.970001 | 138.289993 | 137.779999 | 137.869995 | 61,223 |
A | 1,714,149,000 | 137.919998 | 138.300003 | 137.779999 | 138.110001 | 45,619 |
A | 1,714,152,600 | 138.110001 | 138.289993 | 137.690002 | 138.259995 | 51,602 |
A | 1,714,156,200 | 138.259995 | 138.360001 | 137.975006 | 138.149994 | 62,596 |
A | 1,714,159,800 | 138.130005 | 138.160004 | 137.639999 | 137.660004 | 129,968 |
A | 1,714,397,400 | 138.134995 | 139.5 | 137.880005 | 138.949997 | 68,398 |
A | 1,714,401,000 | 138.979996 | 139.315002 | 138.735001 | 139.070007 | 64,854 |
A | 1,714,404,600 | 139.050003 | 139.589996 | 138.979996 | 139.382507 | 48,804 |
A | 1,714,408,200 | 139.350006 | 139.869995 | 139.339996 | 139.699997 | 94,401 |
A | 1,714,411,800 | 139.679993 | 139.679993 | 139.279999 | 139.445007 | 67,122 |
A | 1,714,415,400 | 139.460007 | 139.460007 | 138.630005 | 138.880005 | 72,406 |
A | 1,714,419,000 | 138.820007 | 139.649994 | 138.660004 | 139.610001 | 165,269 |
A | 1,714,483,800 | 138.600006 | 139.649994 | 137.580002 | 139.240005 | 68,762 |
A | 1,714,487,400 | 139.179993 | 139.509995 | 138.630005 | 138.740005 | 69,186 |
A | 1,714,491,000 | 138.720001 | 138.740005 | 137.910004 | 138.264999 | 59,006 |
A | 1,714,494,600 | 138.190002 | 138.190002 | 137.589996 | 137.75 | 57,019 |
A | 1,714,498,200 | 137.720001 | 137.979996 | 137.429993 | 137.490005 | 114,803 |
A | 1,714,501,800 | 137.460007 | 137.801605 | 137.274994 | 137.414993 | 100,701 |
A | 1,714,505,400 | 137.395004 | 137.509995 | 136.970001 | 137.009995 | 240,653 |
A | 1,714,570,200 | 136.720001 | 138.479996 | 136.130005 | 137.020004 | 69,905 |
A | 1,714,573,800 | 137 | 137.779999 | 136.729996 | 137.75 | 78,096 |
A | 1,714,577,400 | 137.720001 | 138.529999 | 137.679993 | 138.449997 | 127,037 |
A | 1,714,581,000 | 138.460007 | 138.479996 | 137.639999 | 137.975006 | 53,451 |
A | 1,714,584,600 | 137.975006 | 138.800003 | 137.975006 | 138.75 | 46,720 |
A | 1,714,588,200 | 138.75 | 140.559998 | 138.044998 | 139.949997 | 101,609 |
A | 1,714,591,800 | 139.850006 | 139.919998 | 138.514999 | 138.690002 | 170,154 |
A | 1,714,656,600 | 139.229996 | 139.884995 | 136.710007 | 137.604996 | 121,582 |
A | 1,714,660,200 | 137.660004 | 138.229996 | 137.419998 | 137.789993 | 90,901 |
A | 1,714,663,800 | 137.610001 | 138.139999 | 137.339996 | 137.580002 | 102,044 |
A | 1,714,667,400 | 137.535004 | 138.300003 | 137.190002 | 138.300003 | 125,321 |
A | 1,714,671,000 | 138.279999 | 138.399994 | 137.600006 | 137.800003 | 149,802 |
A | 1,714,674,600 | 137.839996 | 138.369995 | 137.735001 | 137.740005 | 111,045 |
A | 1,714,678,200 | 137.720001 | 137.729996 | 136.869995 | 137.5 | 251,547 |
A | 1,714,743,000 | 139.690002 | 140.949997 | 138.860001 | 139.169998 | 286,891 |
A | 1,714,746,600 | 139.315002 | 139.410004 | 138.410004 | 139 | 79,010 |
A | 1,714,750,200 | 139.014999 | 139.339996 | 138.815002 | 139.184998 | 56,597 |
A | 1,714,753,800 | 139.235001 | 139.550003 | 138.679993 | 139.5 | 84,908 |
A | 1,714,757,400 | 139.470001 | 139.960007 | 139.315002 | 139.800003 | 121,227 |
A | 1,714,761,000 | 139.820007 | 139.820007 | 139.259995 | 139.300003 | 64,531 |
A | 1,714,764,600 | 139.320007 | 139.615005 | 139.009995 | 139.440002 | 195,763 |
A | 1,715,002,200 | 139.539993 | 140.419998 | 138.335007 | 140.320007 | 124,560 |
A | 1,715,005,800 | 140.360001 | 140.770004 | 140.199997 | 140.675003 | 90,425 |
A | 1,715,009,400 | 140.699997 | 140.860001 | 140.300003 | 140.720001 | 101,200 |
A | 1,715,013,000 | 140.690002 | 140.985001 | 140.639999 | 140.779999 | 89,798 |
A | 1,715,016,600 | 140.809998 | 141.229996 | 140.764999 | 141.179993 | 109,631 |
A | 1,715,020,200 | 141.244995 | 141.360001 | 140.419998 | 140.419998 | 242,988 |
A | 1,715,023,800 | 140.460007 | 141.470001 | 140.360001 | 140.660004 | 458,191 |
A | 1,715,088,600 | 141.119995 | 142.149994 | 139.759995 | 140.404999 | 168,357 |
A | 1,715,092,200 | 140.490005 | 141.330002 | 140.100006 | 141.299194 | 141,476 |
A | 1,715,095,800 | 141.270004 | 142 | 141.264999 | 141.464996 | 170,049 |
A | 1,715,099,400 | 141.440002 | 141.729996 | 140.699997 | 141.479996 | 131,251 |
A | 1,715,103,000 | 141.559998 | 141.669998 | 141.039993 | 141.160004 | 98,649 |
A | 1,715,106,600 | 141.160904 | 141.520004 | 140.75 | 141.380005 | 108,434 |
A | 1,715,110,200 | 141.449997 | 141.559998 | 140.960007 | 141.259995 | 256,489 |
A | 1,715,175,000 | 141.119995 | 142.789993 | 140.039993 | 142.660004 | 149,240 |
A | 1,715,178,600 | 142.619995 | 142.839996 | 141.979996 | 142.020004 | 127,367 |
A | 1,715,182,200 | 141.990005 | 142.235001 | 141.490005 | 142.050003 | 103,961 |
A | 1,715,185,800 | 142.044998 | 142.229996 | 141.899994 | 142.020004 | 73,065 |
A | 1,715,189,400 | 142.020004 | 142.759995 | 141.985001 | 142.759995 | 86,835 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.