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
| 1,744,291,800
| 104.82
| 105.279999
| 99.625
| 100.760002
| 453,173
|
A
| 1,744,295,400
| 100.919998
| 101.110001
| 98.32
| 98.614998
| 400,029
|
A
| 1,744,299,000
| 98.610001
| 98.849998
| 96.809998
| 97.480003
| 679,452
|
A
| 1,744,302,600
| 97.459999
| 99.690002
| 97.400002
| 98.404503
| 863,183
|
A
| 1,744,306,200
| 98.544998
| 100.760002
| 98.379997
| 100.239998
| 791,648
|
A
| 1,744,309,800
| 100.305
| 101.449997
| 99.949997
| 100.025002
| 633,482
|
A
| 1,744,313,400
| 99.989998
| 100.57
| 98.809998
| 99.970001
| 649,057
|
A
| 1,744,378,200
| 101.150002
| 101.629997
| 98.860001
| 99.75
| 277,677
|
A
| 1,744,381,800
| 99.68
| 100.629997
| 99.410004
| 99.75
| 280,657
|
A
| 1,744,385,400
| 99.805
| 100.75
| 99.669998
| 100.610001
| 304,293
|
A
| 1,744,389,000
| 100.57
| 102.269997
| 100.550003
| 101.089996
| 358,359
|
A
| 1,744,392,600
| 101.110001
| 103.334999
| 101.089996
| 102.014999
| 370,504
|
A
| 1,744,396,200
| 102.012497
| 102.918701
| 101.849998
| 102.735001
| 256,837
|
A
| 1,744,399,800
| 102.735001
| 102.910004
| 102.349998
| 102.709999
| 472,072
|
A
| 1,744,637,400
| 104.940002
| 105.900002
| 104
| 105.029999
| 362,052
|
A
| 1,744,641,000
| 105.089996
| 106.209999
| 104.834999
| 105.330002
| 220,842
|
A
| 1,744,644,600
| 105.324997
| 105.740196
| 104.220001
| 104.769997
| 146,806
|
A
| 1,744,648,200
| 104.650002
| 105.970001
| 104.650002
| 105.110001
| 155,297
|
A
| 1,744,651,800
| 105.110001
| 105.839996
| 105.029999
| 105.769997
| 186,604
|
A
| 1,744,655,400
| 105.769997
| 105.910004
| 105.370003
| 105.669998
| 219,180
|
A
| 1,744,659,000
| 105.714996
| 105.900002
| 105.07
| 105.160004
| 346,719
|
A
| 1,744,723,800
| 104.300003
| 105.25
| 103.699997
| 103.720001
| 171,310
|
A
| 1,744,727,400
| 103.809998
| 104.120003
| 103.360001
| 103.75
| 102,349
|
A
| 1,744,731,000
| 103.824997
| 104.18
| 103.370003
| 103.389999
| 68,395
|
A
| 1,744,734,600
| 103.43
| 103.43
| 102.82
| 103
| 70,554
|
A
| 1,744,738,200
| 102.904999
| 103.25
| 102.540001
| 102.769997
| 122,185
|
A
| 1,744,741,800
| 102.809998
| 103.260002
| 102.779999
| 103.18
| 102,101
|
A
| 1,744,745,400
| 103.239998
| 103.32
| 102.970001
| 103.099998
| 343,891
|
A
| 1,744,810,200
| 103.220001
| 104.830002
| 102.360001
| 103.129997
| 283,291
|
A
| 1,744,813,800
| 103.019997
| 104.129997
| 102.839996
| 104.040001
| 99,946
|
A
| 1,744,817,400
| 104.035004
| 104.035004
| 103.169998
| 103.370003
| 110,033
|
A
| 1,744,821,000
| 103.43
| 103.574997
| 103.099998
| 103.525002
| 56,264
|
A
| 1,744,824,600
| 103.459999
| 103.489998
| 102.459999
| 103.120003
| 114,803
|
A
| 1,744,828,200
| 103.059998
| 103.0877
| 101.870003
| 101.900002
| 212,917
|
A
| 1,744,831,800
| 102.040001
| 102.849998
| 102
| 102.699997
| 259,128
|
A
| 1,744,896,600
| 102.629997
| 103.5
| 101.355003
| 102.669998
| 505,455
|
A
| 1,744,900,200
| 102.68
| 103.050003
| 102.099998
| 102.739998
| 131,285
|
A
| 1,744,903,800
| 102.860001
| 103.099998
| 102.129997
| 102.93
| 106,656
|
A
| 1,744,907,400
| 102.875
| 103.18
| 102.480003
| 102.605003
| 178,846
|
A
| 1,744,911,000
| 102.610001
| 103.059998
| 102.580002
| 102.769997
| 110,879
|
A
| 1,744,914,600
| 102.790001
| 103.029602
| 102.136299
| 102.440002
| 179,836
|
A
| 1,744,918,200
| 102.5
| 102.739998
| 102.190002
| 102.489998
| 281,145
|
A
| 1,745,242,200
| 101.849998
| 102.040001
| 100.580002
| 100.760002
| 216,245
|
A
| 1,745,245,800
| 100.760002
| 101.059998
| 99.559998
| 99.639999
| 290,368
|
A
| 1,745,249,400
| 99.650002
| 99.760002
| 99.120003
| 99.550003
| 215,645
|
A
| 1,745,253,000
| 99.550003
| 100.190002
| 99.489998
| 100.131599
| 246,499
|
A
| 1,745,256,600
| 100.120003
| 100.459999
| 99.510101
| 99.644997
| 255,500
|
A
| 1,745,260,200
| 99.720001
| 99.900002
| 99.349998
| 99.599998
| 245,706
|
A
| 1,745,263,800
| 99.610001
| 100.379997
| 99.57
| 100.25
| 493,653
|
A
| 1,745,328,600
| 102
| 102.68
| 101.199997
| 101.57
| 268,902
|
A
| 1,745,332,200
| 101.629997
| 102.540001
| 101.410004
| 102.391502
| 229,477
|
A
| 1,745,335,800
| 102.449997
| 103.849998
| 101.900002
| 103.785004
| 304,726
|
A
| 1,745,339,400
| 103.75
| 103.940002
| 102.239998
| 102.300003
| 249,596
|
A
| 1,745,343,000
| 102.400002
| 102.769997
| 102.150803
| 102.720001
| 141,873
|
A
| 1,745,346,600
| 102.769997
| 103.190002
| 102.419998
| 102.519997
| 188,975
|
A
| 1,745,350,200
| 102.525002
| 103.080002
| 102.525002
| 102.830002
| 426,752
|
A
| 1,745,415,000
| 106.669998
| 109.620003
| 106.239998
| 107.220001
| 403,735
|
A
| 1,745,418,600
| 107.214996
| 107.879997
| 106.269997
| 106.440002
| 282,199
|
A
| 1,745,422,200
| 106.470001
| 106.599998
| 104.82
| 105.175003
| 139,059
|
A
| 1,745,425,800
| 105.239998
| 106.379997
| 105.224998
| 106.105003
| 181,615
|
A
| 1,745,429,400
| 106.139999
| 106.32
| 105.550003
| 105.550003
| 226,990
|
A
| 1,745,433,000
| 105.669998
| 105.790001
| 104.859497
| 105.092499
| 183,407
|
A
| 1,745,436,600
| 105.120003
| 105.309998
| 104.75
| 104.959999
| 388,714
|
A
| 1,745,501,400
| 105.419998
| 105.419998
| 103.160004
| 105.370003
| 182,753
|
A
| 1,745,505,000
| 105.449997
| 105.900002
| 105.217499
| 105.730003
| 115,485
|
A
| 1,745,508,600
| 105.68
| 106.209999
| 105.610001
| 106
| 127,527
|
A
| 1,745,512,200
| 106.050003
| 106.410004
| 106.019997
| 106.260002
| 120,333
|
A
| 1,745,515,800
| 106.290001
| 106.419998
| 105.860001
| 105.945
| 177,395
|
A
| 1,745,519,400
| 105.93
| 106.459999
| 105.870003
| 106.099998
| 238,803
|
A
| 1,745,523,000
| 106.160004
| 107.080002
| 106.110001
| 107.040001
| 643,788
|
A
| 1,745,587,800
| 105.870003
| 106.300003
| 104.349998
| 105.449997
| 236,768
|
A
| 1,745,591,400
| 105.489998
| 106.220001
| 105.195
| 105.68
| 75,486
|
A
| 1,745,595,000
| 105.644997
| 105.769997
| 105.129997
| 105.699997
| 62,270
|
A
| 1,745,598,600
| 105.809998
| 106.230003
| 105.739998
| 106.230003
| 97,662
|
A
| 1,745,602,200
| 106.110001
| 106.25
| 105.349998
| 105.75
| 94,526
|
A
| 1,745,605,800
| 105.800003
| 106.370003
| 105.800003
| 106.040001
| 103,265
|
A
| 1,745,609,400
| 105.997498
| 106.43
| 105.75
| 106.300003
| 231,522
|
A
| 1,745,847,000
| 107.349998
| 108.559998
| 106.68
| 106.974998
| 207,868
|
A
| 1,745,850,600
| 107.014999
| 107.650002
| 106.529999
| 106.535004
| 94,508
|
A
| 1,745,854,200
| 106.510002
| 106.839996
| 105.629997
| 105.705002
| 98,400
|
A
| 1,745,857,800
| 105.712502
| 105.849998
| 105.389999
| 105.43
| 100,994
|
A
| 1,745,861,400
| 105.464996
| 106.18
| 105.410004
| 105.93
| 117,931
|
A
| 1,745,865,000
| 105.980003
| 106.589996
| 105.919998
| 106.57
| 138,000
|
A
| 1,745,868,600
| 106.580002
| 107.040001
| 106.190002
| 106.849998
| 351,023
|
A
| 1,745,933,400
| 106.900002
| 107.290001
| 105.790001
| 105.949997
| 123,897
|
A
| 1,745,937,000
| 105.932503
| 106.830002
| 105.779999
| 106.445
| 135,496
|
A
| 1,745,940,600
| 106.445
| 107.629997
| 106.349998
| 107.629997
| 100,761
|
A
| 1,745,944,200
| 107.57
| 107.599998
| 106.6315
| 107.150002
| 87,636
|
A
| 1,745,947,800
| 107.105003
| 107.910004
| 107.095001
| 107.519997
| 89,794
|
A
| 1,745,951,400
| 107.565002
| 108.019997
| 107.535004
| 107.860001
| 109,945
|
A
| 1,745,955,000
| 107.879997
| 107.925003
| 107.379997
| 107.459999
| 261,257
|
A
| 1,746,019,800
| 106.959999
| 107.230003
| 105.449997
| 106.555
| 181,656
|
A
| 1,746,023,400
| 106.605003
| 106.839996
| 105.550003
| 106.245003
| 108,256
|
A
| 1,746,027,000
| 106.25
| 106.639999
| 105.739998
| 105.809998
| 66,876
|
A
| 1,746,030,600
| 105.754997
| 106.32
| 105.720001
| 106.292503
| 59,420
|
A
| 1,746,034,200
| 106.269997
| 106.699997
| 106.131104
| 106.589996
| 125,379
|
A
| 1,746,037,800
| 106.610001
| 106.789902
| 106.030098
| 106.650002
| 140,028
|
A
| 1,746,041,400
| 106.605003
| 107.949997
| 106.5
| 107.57
| 213,201
|
A
| 1,746,106,200
| 107.25
| 107.802498
| 104.101402
| 107.529999
| 209,961
|
A
| 1,746,109,800
| 107.529999
| 108.230003
| 107.309998
| 107.345001
| 174,755
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.