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 | 1,745,589,840 | 107.199997 | 107.440002 | 107.050003 | 107.129997 | 812,586 |
NVDA | 1,745,589,900 | 107.129997 | 107.349998 | 107.059998 | 107.290001 | 468,782 |
NVDA | 1,745,589,960 | 107.294998 | 107.650002 | 107.280098 | 107.630096 | 941,941 |
NVDA | 1,745,590,020 | 107.625 | 107.817398 | 107.463097 | 107.744499 | 1,128,989 |
NVDA | 1,745,590,080 | 107.739998 | 107.82 | 107.669998 | 107.800003 | 836,540 |
NVDA | 1,745,590,140 | 107.7882 | 107.82 | 107.650002 | 107.769997 | 606,654 |
NVDA | 1,745,590,200 | 107.760002 | 107.879997 | 107.529999 | 107.800003 | 803,829 |
NVDA | 1,745,590,260 | 107.790001 | 107.879997 | 107.6614 | 107.850098 | 600,312 |
NVDA | 1,745,590,320 | 107.859596 | 108.099998 | 107.859596 | 108.075699 | 1,343,997 |
NVDA | 1,745,590,380 | 108.060898 | 108.080002 | 107.889999 | 107.910004 | 759,107 |
NVDA | 1,745,590,440 | 107.910004 | 108.059998 | 107.870003 | 108.040001 | 940,222 |
NVDA | 1,745,590,500 | 108.040001 | 108.07 | 107.93 | 108.010002 | 565,486 |
NVDA | 1,745,590,560 | 108.010002 | 108.055 | 107.82 | 107.845001 | 756,081 |
NVDA | 1,745,590,620 | 107.8489 | 107.949997 | 107.709999 | 107.919998 | 757,424 |
NVDA | 1,745,590,680 | 107.919998 | 107.989998 | 107.800003 | 107.815002 | 543,376 |
NVDA | 1,745,590,740 | 107.815002 | 107.970001 | 107.779999 | 107.855003 | 510,102 |
NVDA | 1,745,590,800 | 107.870003 | 107.989998 | 107.779999 | 107.849998 | 464,919 |
NVDA | 1,745,590,860 | 107.845001 | 107.915001 | 107.550003 | 107.574997 | 674,903 |
NVDA | 1,745,590,920 | 107.57 | 107.620003 | 107.269997 | 107.300003 | 990,771 |
NVDA | 1,745,590,980 | 107.294998 | 107.410004 | 107.169998 | 107.379997 | 728,678 |
NVDA | 1,745,591,040 | 107.360001 | 107.580002 | 107.355003 | 107.460999 | 599,093 |
NVDA | 1,745,591,100 | 107.470001 | 107.487 | 107.25 | 107.445 | 467,970 |
NVDA | 1,745,591,160 | 107.440002 | 107.519997 | 107.334999 | 107.455002 | 388,172 |
NVDA | 1,745,591,220 | 107.451401 | 107.567299 | 107.380203 | 107.449997 | 464,316 |
NVDA | 1,745,591,280 | 107.445 | 107.455002 | 107.209999 | 107.345001 | 481,913 |
NVDA | 1,745,591,340 | 107.339996 | 107.580002 | 107.339996 | 107.541 | 417,211 |
NVDA | 1,745,591,400 | 107.559998 | 107.730003 | 107.550003 | 107.57 | 594,096 |
NVDA | 1,745,591,460 | 107.559998 | 107.565002 | 107.309998 | 107.445198 | 517,174 |
NVDA | 1,745,591,520 | 107.440002 | 107.690002 | 107.360001 | 107.690002 | 431,357 |
NVDA | 1,745,591,580 | 107.699997 | 107.817299 | 107.620003 | 107.805397 | 456,073 |
NVDA | 1,745,591,640 | 107.805 | 107.970001 | 107.779999 | 107.889999 | 583,821 |
NVDA | 1,745,591,700 | 107.885002 | 107.919998 | 107.730003 | 107.745003 | 382,801 |
NVDA | 1,745,591,760 | 107.745003 | 107.949997 | 107.739998 | 107.855003 | 503,438 |
NVDA | 1,745,591,820 | 107.850998 | 107.985001 | 107.779999 | 107.912399 | 390,961 |
NVDA | 1,745,591,880 | 107.919998 | 108.129997 | 107.879997 | 108.097 | 828,046 |
NVDA | 1,745,591,940 | 108.089996 | 108.349998 | 108.089996 | 108.315002 | 791,120 |
NVDA | 1,745,592,000 | 108.32 | 108.440002 | 108.209999 | 108.429901 | 728,067 |
NVDA | 1,745,592,060 | 108.43 | 108.489998 | 108.290001 | 108.345001 | 644,172 |
NVDA | 1,745,592,120 | 108.349998 | 108.370003 | 108.204803 | 108.230003 | 432,893 |
NVDA | 1,745,592,180 | 108.230003 | 108.339996 | 108.199997 | 108.290001 | 337,711 |
NVDA | 1,745,592,240 | 108.281601 | 108.410004 | 108.209999 | 108.349998 | 577,114 |
NVDA | 1,745,592,300 | 108.349998 | 108.410004 | 108.25 | 108.338799 | 520,961 |
NVDA | 1,745,592,360 | 108.339996 | 108.504997 | 108.290001 | 108.3601 | 650,438 |
NVDA | 1,745,592,540 | 108.440002 | 108.449997 | 108.239998 | 108.369797 | 1,253,723 |
NVDA | 1,745,592,600 | 108.350098 | 108.350098 | 107.970001 | 108.010002 | 816,340 |
NVDA | 1,745,592,660 | 108.010002 | 108.089996 | 107.950104 | 108.019997 | 408,485 |
NVDA | 1,745,592,720 | 108.036301 | 108.139999 | 107.980003 | 108.060204 | 335,149 |
NVDA | 1,745,592,780 | 108.065002 | 108.279999 | 108.050003 | 108.230103 | 373,875 |
NVDA | 1,745,592,840 | 108.235001 | 108.269997 | 108.019997 | 108.162498 | 397,603 |
NVDA | 1,745,592,900 | 108.165703 | 108.199997 | 108.059998 | 108.074997 | 288,741 |
NVDA | 1,745,592,960 | 108.080002 | 108.195 | 107.980003 | 108.044998 | 501,859 |
NVDA | 1,745,593,020 | 108.044998 | 108.044998 | 107.82 | 107.9701 | 489,858 |
NVDA | 1,745,593,080 | 107.980003 | 108.040001 | 107.875 | 107.883102 | 297,696 |
NVDA | 1,745,593,140 | 107.884697 | 108.120003 | 107.850098 | 108.090103 | 374,578 |
NVDA | 1,745,593,200 | 108.099998 | 108.150002 | 107.889999 | 107.950104 | 497,839 |
NVDA | 1,745,593,260 | 107.978897 | 108.0998 | 107.919998 | 108.009804 | 279,043 |
NVDA | 1,745,593,320 | 108.018204 | 108.029999 | 107.928497 | 107.980003 | 261,637 |
NVDA | 1,745,593,380 | 107.970001 | 108.089996 | 107.900002 | 107.974998 | 374,497 |
NVDA | 1,745,593,440 | 107.980003 | 108.150002 | 107.949997 | 108.114998 | 353,228 |
NVDA | 1,745,593,500 | 108.120003 | 108.199997 | 108.035004 | 108.169998 | 273,421 |
NVDA | 1,745,593,560 | 108.169899 | 108.199997 | 108.105003 | 108.184998 | 299,522 |
NVDA | 1,745,593,620 | 108.188202 | 108.209999 | 108.110001 | 108.169998 | 298,341 |
NVDA | 1,745,593,680 | 108.18 | 108.239998 | 108.139999 | 108.160004 | 316,913 |
NVDA | 1,745,593,740 | 108.150002 | 108.25 | 108.110001 | 108.235001 | 268,214 |
NVDA | 1,745,593,800 | 108.246498 | 108.400002 | 108.190002 | 108.385002 | 419,339 |
NVDA | 1,745,593,860 | 108.385002 | 108.43 | 108.260002 | 108.370003 | 371,125 |
NVDA | 1,745,593,920 | 108.364998 | 108.388298 | 108.308601 | 108.310097 | 311,057 |
NVDA | 1,745,593,980 | 108.315002 | 108.400002 | 108.230003 | 108.388901 | 292,262 |
NVDA | 1,745,594,040 | 108.379997 | 108.489998 | 108.370003 | 108.459999 | 358,632 |
NVDA | 1,745,594,100 | 108.455002 | 108.544998 | 108.419998 | 108.455002 | 498,356 |
NVDA | 1,745,594,160 | 108.449097 | 108.529999 | 108.379997 | 108.404999 | 548,246 |
NVDA | 1,745,594,220 | 108.405197 | 108.489998 | 108.279999 | 108.454201 | 426,314 |
NVDA | 1,745,594,280 | 108.464996 | 108.679901 | 108.449997 | 108.661598 | 601,456 |
NVDA | 1,745,594,340 | 108.669899 | 108.698601 | 108.580002 | 108.589996 | 431,386 |
NVDA | 1,745,594,400 | 108.589996 | 108.82 | 108.589996 | 108.808998 | 536,828 |
NVDA | 1,745,594,460 | 108.805 | 108.839798 | 108.760101 | 108.805 | 432,237 |
NVDA | 1,745,594,520 | 108.809998 | 108.93 | 108.809998 | 108.925003 | 435,082 |
NVDA | 1,745,594,580 | 108.925003 | 108.959999 | 108.870003 | 108.940102 | 472,847 |
NVDA | 1,745,594,640 | 108.945 | 108.965897 | 108.910004 | 108.940002 | 436,309 |
NVDA | 1,745,594,700 | 108.940002 | 108.980003 | 108.779999 | 108.814201 | 502,893 |
NVDA | 1,745,594,760 | 108.82 | 108.830002 | 108.68 | 108.765404 | 501,268 |
NVDA | 1,745,594,820 | 108.769997 | 108.959999 | 108.75 | 108.915001 | 379,525 |
NVDA | 1,745,594,880 | 108.914497 | 108.938499 | 108.760002 | 108.769997 | 368,385 |
NVDA | 1,745,594,940 | 108.775002 | 108.794998 | 108.639999 | 108.660004 | 479,172 |
NVDA | 1,745,595,000 | 108.660004 | 108.769997 | 108.599998 | 108.730003 | 404,211 |
NVDA | 1,745,595,060 | 108.739998 | 108.754997 | 108.643097 | 108.705002 | 227,992 |
NVDA | 1,745,595,120 | 108.699997 | 108.720001 | 108.599998 | 108.6483 | 296,980 |
NVDA | 1,745,595,180 | 108.649002 | 108.839996 | 108.629997 | 108.809998 | 313,843 |
NVDA | 1,745,595,240 | 108.830002 | 108.918999 | 108.754799 | 108.904999 | 338,241 |
NVDA | 1,745,595,300 | 108.900002 | 108.980003 | 108.859901 | 108.900002 | 474,368 |
NVDA | 1,745,595,360 | 108.889999 | 109.07 | 108.860001 | 109.004997 | 793,079 |
NVDA | 1,745,595,420 | 109.010002 | 109.080002 | 108.93 | 109.059898 | 478,552 |
NVDA | 1,745,595,480 | 109.058098 | 109.059998 | 108.830002 | 108.889801 | 417,347 |
NVDA | 1,745,595,540 | 108.879997 | 109.029999 | 108.839996 | 108.964996 | 412,414 |
NVDA | 1,745,595,600 | 108.964996 | 109.18 | 108.960098 | 109.175003 | 569,846 |
NVDA | 1,745,595,660 | 109.178101 | 109.32 | 109.160004 | 109.290001 | 916,075 |
NVDA | 1,745,595,720 | 109.279999 | 109.32 | 109.224998 | 109.230003 | 581,148 |
NVDA | 1,745,595,780 | 109.224998 | 109.249802 | 109.091599 | 109.116302 | 460,826 |
NVDA | 1,745,595,840 | 109.120003 | 109.160004 | 109.010101 | 109.07 | 464,608 |
NVDA | 1,745,595,900 | 109.080002 | 109.160004 | 108.963699 | 109.144997 | 535,824 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.