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 | 1,745,520,840 | 106.434998 | 106.440002 | 106.381699 | 106.384697 | 171,302 |
NVDA | 1,745,520,900 | 106.389999 | 106.389999 | 106.349998 | 106.358597 | 161,507 |
NVDA | 1,745,520,960 | 106.349998 | 106.368797 | 106.279999 | 106.290298 | 242,939 |
NVDA | 1,745,521,020 | 106.2901 | 106.300003 | 106.190002 | 106.245003 | 423,396 |
NVDA | 1,745,521,080 | 106.239998 | 106.239998 | 106.169998 | 106.195 | 244,550 |
NVDA | 1,745,521,140 | 106.199997 | 106.220001 | 106.139999 | 106.168297 | 246,931 |
NVDA | 1,745,521,200 | 106.160004 | 106.220001 | 106.110001 | 106.18 | 378,538 |
NVDA | 1,745,521,260 | 106.178596 | 106.178596 | 106.030098 | 106.035004 | 297,276 |
NVDA | 1,745,521,320 | 106.035202 | 106.120003 | 106.010002 | 106.054802 | 389,333 |
NVDA | 1,745,521,380 | 106.055496 | 106.099998 | 105.989998 | 106.004997 | 374,256 |
NVDA | 1,745,521,440 | 106.004997 | 106.010002 | 105.849998 | 105.93 | 504,092 |
NVDA | 1,745,521,500 | 105.929901 | 106.036201 | 105.919998 | 105.995003 | 365,646 |
NVDA | 1,745,521,560 | 105.995003 | 106.000099 | 105.880096 | 105.919998 | 290,103 |
NVDA | 1,745,521,620 | 105.915001 | 105.989998 | 105.889999 | 105.940002 | 236,286 |
NVDA | 1,745,521,680 | 105.940002 | 105.959999 | 105.82 | 105.945 | 416,275 |
NVDA | 1,745,521,740 | 105.945 | 105.949898 | 105.809998 | 105.849998 | 324,040 |
NVDA | 1,745,521,800 | 105.845001 | 105.8955 | 105.660004 | 105.688301 | 464,262 |
NVDA | 1,745,521,860 | 105.684998 | 105.760002 | 105.614998 | 105.706497 | 509,878 |
NVDA | 1,745,521,920 | 105.701897 | 105.760002 | 105.620003 | 105.680298 | 382,405 |
NVDA | 1,745,521,980 | 105.690002 | 105.699997 | 105.510101 | 105.542 | 474,485 |
NVDA | 1,745,522,040 | 105.539902 | 105.739998 | 105.539902 | 105.730003 | 469,063 |
NVDA | 1,745,522,100 | 105.724998 | 105.830002 | 105.709999 | 105.7948 | 502,617 |
NVDA | 1,745,522,160 | 105.800003 | 105.889999 | 105.75 | 105.864998 | 449,903 |
NVDA | 1,745,522,220 | 105.855003 | 106 | 105.849998 | 105.957001 | 439,410 |
NVDA | 1,745,522,280 | 105.959999 | 106.019997 | 105.880203 | 105.995003 | 442,253 |
NVDA | 1,745,522,340 | 105.999496 | 106.010002 | 105.951302 | 105.964996 | 234,205 |
NVDA | 1,745,522,400 | 105.964996 | 105.978203 | 105.879997 | 105.879997 | 223,597 |
NVDA | 1,745,522,460 | 105.889801 | 105.989998 | 105.874298 | 105.974998 | 328,163 |
NVDA | 1,745,522,520 | 105.980003 | 106.059998 | 105.970001 | 106.024803 | 436,859 |
NVDA | 1,745,522,580 | 106.024498 | 106.024498 | 105.93 | 105.959999 | 245,839 |
NVDA | 1,745,522,640 | 105.964996 | 105.989998 | 105.860001 | 105.890198 | 336,627 |
NVDA | 1,745,522,700 | 105.894997 | 105.989998 | 105.880096 | 105.964996 | 236,852 |
NVDA | 1,745,522,760 | 105.964996 | 105.970001 | 105.904999 | 105.910004 | 180,051 |
NVDA | 1,745,522,820 | 105.910004 | 105.915001 | 105.841599 | 105.875 | 296,917 |
NVDA | 1,745,522,880 | 105.870003 | 105.889999 | 105.775002 | 105.785004 | 318,054 |
NVDA | 1,745,522,940 | 105.785004 | 105.789299 | 105.690002 | 105.724998 | 407,838 |
NVDA | 1,745,523,000 | 105.724998 | 105.839996 | 105.669998 | 105.754997 | 456,705 |
NVDA | 1,745,523,060 | 105.760002 | 105.860001 | 105.754997 | 105.849998 | 316,598 |
NVDA | 1,745,523,120 | 105.841003 | 105.900002 | 105.809998 | 105.849998 | 285,417 |
NVDA | 1,745,523,180 | 105.849998 | 105.860001 | 105.769997 | 105.844498 | 225,651 |
NVDA | 1,745,523,240 | 105.845001 | 105.940002 | 105.830002 | 105.864998 | 321,291 |
NVDA | 1,745,523,300 | 105.864998 | 105.945 | 105.839996 | 105.934998 | 324,060 |
NVDA | 1,745,523,360 | 105.934998 | 105.949997 | 105.839996 | 105.8703 | 274,038 |
NVDA | 1,745,523,420 | 105.879997 | 106 | 105.870003 | 106 | 348,147 |
NVDA | 1,745,523,480 | 106 | 106.089996 | 105.940002 | 106.050003 | 494,876 |
NVDA | 1,745,523,540 | 106.055 | 106.074997 | 106.000099 | 106.049896 | 281,753 |
NVDA | 1,745,523,600 | 106.044998 | 106.044998 | 105.9701 | 106.044998 | 311,758 |
NVDA | 1,745,523,660 | 106.044998 | 106.150002 | 106.025002 | 106.120003 | 482,463 |
NVDA | 1,745,523,720 | 106.120003 | 106.18 | 106.0802 | 106.141899 | 390,173 |
NVDA | 1,745,523,780 | 106.144997 | 106.144997 | 106.07 | 106.084702 | 310,328 |
NVDA | 1,745,523,840 | 106.089897 | 106.114998 | 106.029999 | 106.074997 | 247,472 |
NVDA | 1,745,523,900 | 106.074997 | 106.089996 | 105.980003 | 106.019997 | 421,935 |
NVDA | 1,745,523,960 | 106.014999 | 106.07 | 106 | 106.055496 | 262,167 |
NVDA | 1,745,524,020 | 106.050003 | 106.169998 | 106.040001 | 106.149902 | 493,019 |
NVDA | 1,745,524,080 | 106.144997 | 106.230003 | 106.144997 | 106.214996 | 538,980 |
NVDA | 1,745,524,140 | 106.209999 | 106.300003 | 106.199997 | 106.287498 | 502,712 |
NVDA | 1,745,524,200 | 106.290001 | 106.540001 | 106.269997 | 106.290001 | 1,369,606 |
NVDA | 1,745,524,260 | 106.290001 | 106.309998 | 106.135002 | 106.190002 | 633,056 |
NVDA | 1,745,524,320 | 106.189003 | 106.379997 | 106.150002 | 106.369102 | 725,944 |
NVDA | 1,745,524,380 | 106.370003 | 106.489998 | 106.339996 | 106.470001 | 723,172 |
NVDA | 1,745,524,440 | 106.4701 | 106.521202 | 106.315002 | 106.360001 | 920,365 |
NVDA | 1,745,524,500 | 106.360001 | 106.379997 | 106.169998 | 106.235001 | 1,059,994 |
NVDA | 1,745,524,560 | 106.230003 | 106.309998 | 106.230003 | 106.300003 | 668,354 |
NVDA | 1,745,524,620 | 106.294998 | 106.445 | 106.279999 | 106.411201 | 1,218,088 |
NVDA | 1,745,524,680 | 106.410004 | 106.415001 | 106.330002 | 106.370003 | 1,075,436 |
NVDA | 1,745,524,740 | 106.364998 | 106.480003 | 106.330002 | 106.379997 | 3,314,638 |
NVDA | 1,745,587,800 | 106.860001 | 106.889999 | 106.346001 | 106.360001 | 11,496,605 |
NVDA | 1,745,587,860 | 106.360001 | 106.699997 | 105.960999 | 106.059998 | 1,331,790 |
NVDA | 1,745,587,920 | 106.052399 | 106.139999 | 105.730003 | 105.889999 | 1,068,384 |
NVDA | 1,745,587,980 | 105.879997 | 106.300003 | 105.879997 | 106.230003 | 943,787 |
NVDA | 1,745,588,040 | 106.228996 | 107.269997 | 106.199997 | 107.25 | 1,473,549 |
NVDA | 1,745,588,100 | 107.239998 | 107.330002 | 106.919998 | 107.089996 | 1,551,763 |
NVDA | 1,745,588,160 | 107.096901 | 107.43 | 107 | 107.367699 | 1,171,833 |
NVDA | 1,745,588,220 | 107.360001 | 107.720001 | 107.099998 | 107.673897 | 1,104,872 |
NVDA | 1,745,588,280 | 107.673897 | 107.690002 | 107.339996 | 107.379997 | 1,188,835 |
NVDA | 1,745,588,340 | 107.379997 | 107.550003 | 107.239998 | 107.315002 | 825,258 |
NVDA | 1,745,588,400 | 107.309998 | 107.559998 | 107.300003 | 107.529999 | 707,018 |
NVDA | 1,745,588,460 | 107.519997 | 107.519997 | 107.1101 | 107.224998 | 753,327 |
NVDA | 1,745,588,520 | 107.230003 | 107.419998 | 107.129997 | 107.165001 | 682,192 |
NVDA | 1,745,588,580 | 107.179001 | 107.249802 | 106.949997 | 107 | 802,711 |
NVDA | 1,745,588,640 | 107.019997 | 107.110001 | 106.919998 | 107.014999 | 633,113 |
NVDA | 1,745,588,700 | 107.014999 | 107.209999 | 107.014999 | 107.125 | 599,878 |
NVDA | 1,745,588,760 | 107.129997 | 107.169998 | 106.739998 | 106.795799 | 760,671 |
NVDA | 1,745,588,820 | 106.779999 | 106.870003 | 106.610001 | 106.714996 | 799,596 |
NVDA | 1,745,588,880 | 106.709999 | 106.927002 | 106.690102 | 106.769997 | 648,526 |
NVDA | 1,745,588,940 | 106.775002 | 106.989998 | 106.760002 | 106.870003 | 499,007 |
NVDA | 1,745,589,000 | 106.860001 | 106.886398 | 106.489998 | 106.780098 | 817,627 |
NVDA | 1,745,589,060 | 106.785004 | 106.910004 | 106.5 | 106.629997 | 744,548 |
NVDA | 1,745,589,120 | 106.625 | 106.648804 | 106.464996 | 106.474503 | 231,655 |
NVDA | 1,745,589,180 | 106.510002 | 106.519997 | 106.349998 | 106.415497 | 1,235,777 |
NVDA | 1,745,589,240 | 106.419998 | 106.660004 | 106.410004 | 106.606499 | 498,495 |
NVDA | 1,745,589,300 | 106.610001 | 106.769997 | 106.540001 | 106.690002 | 528,689 |
NVDA | 1,745,589,360 | 106.690002 | 106.82 | 106.589996 | 106.705002 | 492,988 |
NVDA | 1,745,589,420 | 106.705002 | 106.769997 | 106.559998 | 106.705002 | 491,721 |
NVDA | 1,745,589,480 | 106.720001 | 107.049301 | 106.650002 | 107.009903 | 795,831 |
NVDA | 1,745,589,540 | 107.004997 | 107.004997 | 106.8302 | 106.860001 | 535,431 |
NVDA | 1,745,589,600 | 106.900002 | 107.373398 | 106.769997 | 107.240196 | 1,168,101 |
NVDA | 1,745,589,660 | 107.25 | 107.400002 | 107.120003 | 107.139999 | 611,110 |
NVDA | 1,745,589,720 | 107.139999 | 107.435898 | 107.139999 | 107.309097 | 673,127 |
NVDA | 1,745,589,780 | 107.300003 | 107.379997 | 107.169998 | 107.199997 | 598,234 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.