symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
NVDA | 1,745,514,840 | 106.230003 | 106.290001 | 106.230003 | 106.268204 | 180,957 |
NVDA | 1,745,514,900 | 106.268799 | 106.278099 | 106.160103 | 106.169998 | 211,229 |
NVDA | 1,745,514,960 | 106.169998 | 106.2099 | 106.089996 | 106.095001 | 314,444 |
NVDA | 1,745,515,020 | 106.095001 | 106.134697 | 106.019997 | 106.050003 | 418,824 |
NVDA | 1,745,515,080 | 106.044502 | 106.07 | 105.910004 | 105.955002 | 478,431 |
NVDA | 1,745,515,140 | 105.949997 | 106.040001 | 105.930199 | 106.025002 | 331,983 |
NVDA | 1,745,515,200 | 106.040001 | 106.089996 | 106 | 106.038902 | 295,240 |
NVDA | 1,745,515,260 | 106.035004 | 106.120003 | 106.010002 | 106.029999 | 218,358 |
NVDA | 1,745,515,320 | 106.040001 | 106.230003 | 106.021698 | 106.220001 | 301,491 |
NVDA | 1,745,515,380 | 106.229897 | 106.269997 | 106.160004 | 106.2687 | 360,369 |
NVDA | 1,745,515,440 | 106.269897 | 106.300003 | 106.25 | 106.285202 | 209,817 |
NVDA | 1,745,515,500 | 106.285004 | 106.349998 | 106.269997 | 106.345001 | 372,919 |
NVDA | 1,745,515,560 | 106.345001 | 106.379997 | 106.280098 | 106.290001 | 362,296 |
NVDA | 1,745,515,620 | 106.294998 | 106.339996 | 106.230003 | 106.2397 | 230,851 |
NVDA | 1,745,515,680 | 106.239998 | 106.349998 | 106.239998 | 106.339996 | 268,761 |
NVDA | 1,745,515,740 | 106.330002 | 106.339996 | 106.260002 | 106.294998 | 178,317 |
NVDA | 1,745,515,800 | 106.298302 | 106.459999 | 106.290001 | 106.43 | 463,805 |
NVDA | 1,745,515,860 | 106.428299 | 106.43 | 106.260002 | 106.264999 | 359,343 |
NVDA | 1,745,515,920 | 106.260002 | 106.300003 | 106.199997 | 106.205002 | 352,158 |
NVDA | 1,745,515,980 | 106.205002 | 106.209999 | 106.101601 | 106.165001 | 345,301 |
NVDA | 1,745,516,040 | 106.165001 | 106.18 | 106.066002 | 106.084999 | 261,291 |
NVDA | 1,745,516,100 | 106.089996 | 106.120003 | 106.019997 | 106.040001 | 315,188 |
NVDA | 1,745,516,160 | 106.040001 | 106.110001 | 106 | 106.099998 | 384,445 |
NVDA | 1,745,516,220 | 106.108803 | 106.18 | 106.099998 | 106.125 | 231,437 |
NVDA | 1,745,516,280 | 106.129997 | 106.160004 | 106.07 | 106.099998 | 167,680 |
NVDA | 1,745,516,340 | 106.099998 | 106.110001 | 106.019997 | 106.095001 | 244,847 |
NVDA | 1,745,516,400 | 106.099998 | 106.169998 | 106.059998 | 106.065002 | 236,519 |
NVDA | 1,745,516,460 | 106.065002 | 106.089996 | 105.889999 | 105.889999 | 490,156 |
NVDA | 1,745,516,520 | 105.900002 | 105.989998 | 105.860001 | 105.970001 | 298,992 |
NVDA | 1,745,516,580 | 105.974998 | 106 | 105.915001 | 105.955498 | 178,601 |
NVDA | 1,745,516,640 | 105.958199 | 106.044998 | 105.910004 | 106.028397 | 275,453 |
NVDA | 1,745,516,700 | 106.029602 | 106.059998 | 105.940002 | 105.974998 | 281,546 |
NVDA | 1,745,516,760 | 105.9701 | 106.099998 | 105.9701 | 106.07 | 265,653 |
NVDA | 1,745,516,820 | 106.065002 | 106.184998 | 106.059998 | 106.178497 | 343,790 |
NVDA | 1,745,516,880 | 106.169998 | 106.18 | 106.050003 | 106.07 | 225,891 |
NVDA | 1,745,516,940 | 106.059998 | 106.18 | 106.050201 | 106.160004 | 216,950 |
NVDA | 1,745,517,000 | 106.160004 | 106.209999 | 106.139999 | 106.186501 | 216,097 |
NVDA | 1,745,517,060 | 106.184998 | 106.184998 | 106.099998 | 106.159897 | 197,545 |
NVDA | 1,745,517,120 | 106.160004 | 106.220001 | 106.139999 | 106.171097 | 259,609 |
NVDA | 1,745,517,180 | 106.18 | 106.269997 | 106.153702 | 106.269302 | 254,452 |
NVDA | 1,745,517,240 | 106.264999 | 106.300003 | 106.235199 | 106.299896 | 284,043 |
NVDA | 1,745,517,300 | 106.294998 | 106.309998 | 106.220001 | 106.265198 | 277,548 |
NVDA | 1,745,517,360 | 106.260101 | 106.360001 | 106.260101 | 106.334999 | 317,386 |
NVDA | 1,745,517,420 | 106.339897 | 106.349998 | 106.269997 | 106.305 | 210,431 |
NVDA | 1,745,517,480 | 106.309998 | 106.379997 | 106.290001 | 106.360001 | 263,152 |
NVDA | 1,745,517,540 | 106.370003 | 106.370003 | 106.220001 | 106.260002 | 290,250 |
NVDA | 1,745,517,600 | 106.254997 | 106.330002 | 106.239998 | 106.314697 | 260,903 |
NVDA | 1,745,517,660 | 106.315002 | 106.375 | 106.290001 | 106.355003 | 245,448 |
NVDA | 1,745,517,720 | 106.360001 | 106.404999 | 106.220001 | 106.285004 | 449,181 |
NVDA | 1,745,517,780 | 106.285004 | 106.300003 | 106.195 | 106.219902 | 281,269 |
NVDA | 1,745,517,840 | 106.220001 | 106.260002 | 106.209999 | 106.220001 | 151,050 |
NVDA | 1,745,517,900 | 106.230003 | 106.2799 | 106.169998 | 106.2799 | 393,060 |
NVDA | 1,745,517,960 | 106.275002 | 106.449997 | 106.261703 | 106.419899 | 345,617 |
NVDA | 1,745,518,020 | 106.410004 | 106.419998 | 106.360001 | 106.364998 | 291,295 |
NVDA | 1,745,518,080 | 106.364998 | 106.418701 | 106.32 | 106.400002 | 315,197 |
NVDA | 1,745,518,140 | 106.398102 | 106.419998 | 106.230003 | 106.2901 | 382,610 |
NVDA | 1,745,518,200 | 106.294998 | 106.330002 | 106.25 | 106.275002 | 244,403 |
NVDA | 1,745,518,260 | 106.279999 | 106.309998 | 106.260002 | 106.275002 | 135,842 |
NVDA | 1,745,518,320 | 106.273499 | 106.345001 | 106.205002 | 106.254997 | 238,347 |
NVDA | 1,745,518,380 | 106.260002 | 106.309898 | 106.224503 | 106.300003 | 197,604 |
NVDA | 1,745,518,440 | 106.299797 | 106.32 | 106.269997 | 106.279999 | 129,482 |
NVDA | 1,745,518,500 | 106.279999 | 106.385399 | 106.275002 | 106.349998 | 261,553 |
NVDA | 1,745,518,560 | 106.349998 | 106.360703 | 106.260002 | 106.294998 | 305,271 |
NVDA | 1,745,518,620 | 106.294998 | 106.300003 | 106.089996 | 106.110001 | 528,296 |
NVDA | 1,745,518,680 | 106.108299 | 106.220001 | 106.099998 | 106.1548 | 304,503 |
NVDA | 1,745,518,740 | 106.155296 | 106.230003 | 106.139999 | 106.224998 | 239,036 |
NVDA | 1,745,518,800 | 106.224998 | 106.239998 | 106.135002 | 106.175003 | 207,195 |
NVDA | 1,745,518,860 | 106.165001 | 106.220001 | 106.099998 | 106.175003 | 245,052 |
NVDA | 1,745,518,920 | 106.175003 | 106.290001 | 106.171402 | 106.285004 | 263,148 |
NVDA | 1,745,518,980 | 106.285004 | 106.339996 | 106.260002 | 106.305 | 295,516 |
NVDA | 1,745,519,040 | 106.305 | 106.379997 | 106.290001 | 106.360001 | 261,417 |
NVDA | 1,745,519,100 | 106.361397 | 106.419998 | 106.330002 | 106.375 | 339,806 |
NVDA | 1,745,519,160 | 106.375 | 106.419998 | 106.349998 | 106.355003 | 201,987 |
NVDA | 1,745,519,220 | 106.360001 | 106.43 | 106.349998 | 106.410004 | 236,892 |
NVDA | 1,745,519,280 | 106.400002 | 106.439796 | 106.345001 | 106.410004 | 248,758 |
NVDA | 1,745,519,340 | 106.410004 | 106.410004 | 106.315002 | 106.334702 | 194,794 |
NVDA | 1,745,519,400 | 106.330002 | 106.43 | 106.279999 | 106.400002 | 338,817 |
NVDA | 1,745,519,460 | 106.394997 | 106.43 | 106.349998 | 106.375 | 231,480 |
NVDA | 1,745,519,520 | 106.375 | 106.419998 | 106.315002 | 106.315002 | 186,051 |
NVDA | 1,745,519,580 | 106.315498 | 106.440002 | 106.315498 | 106.404999 | 238,230 |
NVDA | 1,745,519,640 | 106.407898 | 106.419998 | 106.370003 | 106.380096 | 159,277 |
NVDA | 1,745,519,700 | 106.3899 | 106.449997 | 106.379997 | 106.43 | 218,516 |
NVDA | 1,745,519,760 | 106.43 | 106.440002 | 106.330002 | 106.3899 | 274,931 |
NVDA | 1,745,519,820 | 106.388397 | 106.457901 | 106.360001 | 106.415497 | 276,626 |
NVDA | 1,745,519,880 | 106.415001 | 106.449997 | 106.370003 | 106.440002 | 176,091 |
NVDA | 1,745,519,940 | 106.440002 | 106.5 | 106.43 | 106.485001 | 378,611 |
NVDA | 1,745,520,000 | 106.485001 | 106.489998 | 106.410004 | 106.440002 | 287,016 |
NVDA | 1,745,520,060 | 106.440002 | 106.479797 | 106.379997 | 106.385002 | 250,393 |
NVDA | 1,745,520,120 | 106.379997 | 106.440002 | 106.340202 | 106.43 | 278,108 |
NVDA | 1,745,520,180 | 106.425003 | 106.440002 | 106.300003 | 106.330002 | 320,757 |
NVDA | 1,745,520,240 | 106.330002 | 106.359901 | 106.300003 | 106.335297 | 208,956 |
NVDA | 1,745,520,300 | 106.339996 | 106.388901 | 106.25 | 106.279999 | 337,988 |
NVDA | 1,745,520,360 | 106.270203 | 106.389999 | 106.270203 | 106.375 | 234,925 |
NVDA | 1,745,520,420 | 106.375 | 106.419998 | 106.330002 | 106.419998 | 238,016 |
NVDA | 1,745,520,480 | 106.415001 | 106.419998 | 106.350098 | 106.355003 | 176,055 |
NVDA | 1,745,520,540 | 106.360001 | 106.400002 | 106.330002 | 106.394997 | 234,709 |
NVDA | 1,745,520,600 | 106.385002 | 106.440002 | 106.370003 | 106.425003 | 193,036 |
NVDA | 1,745,520,660 | 106.419998 | 106.449997 | 106.360001 | 106.375504 | 255,785 |
NVDA | 1,745,520,720 | 106.375 | 106.419998 | 106.32 | 106.410004 | 243,693 |
NVDA | 1,745,520,780 | 106.404999 | 106.449997 | 106.400002 | 106.434998 | 206,486 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.