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 | 1,745,608,080 | 111.014999 | 111.025002 | 110.839996 | 110.874603 | 474,971 |
NVDA | 1,745,608,140 | 110.875 | 110.93 | 110.848701 | 110.875 | 255,002 |
NVDA | 1,745,608,200 | 110.879997 | 110.919998 | 110.849998 | 110.855003 | 246,546 |
NVDA | 1,745,608,260 | 110.855003 | 110.855003 | 110.639999 | 110.650002 | 653,697 |
NVDA | 1,745,608,320 | 110.644997 | 110.769997 | 110.629997 | 110.665001 | 504,413 |
NVDA | 1,745,608,380 | 110.668602 | 110.720001 | 110.599998 | 110.654503 | 470,894 |
NVDA | 1,745,608,440 | 110.660004 | 110.790001 | 110.653603 | 110.785004 | 405,124 |
NVDA | 1,745,608,500 | 110.780098 | 110.839996 | 110.690102 | 110.705002 | 376,182 |
NVDA | 1,745,608,560 | 110.708702 | 110.900002 | 110.699997 | 110.875 | 433,887 |
NVDA | 1,745,608,620 | 110.885002 | 111.010002 | 110.870003 | 110.980003 | 678,606 |
NVDA | 1,745,608,680 | 110.995003 | 111.050003 | 110.870003 | 110.945 | 439,978 |
NVDA | 1,745,608,740 | 110.945 | 111 | 110.851601 | 110.880096 | 327,656 |
NVDA | 1,745,608,800 | 110.885002 | 110.910004 | 110.800102 | 110.819199 | 316,625 |
NVDA | 1,745,608,860 | 110.82 | 111.014999 | 110.810097 | 111.014999 | 416,590 |
NVDA | 1,745,608,920 | 111.010101 | 111.040001 | 110.919998 | 110.959999 | 369,146 |
NVDA | 1,745,608,980 | 110.970001 | 111 | 110.93 | 110.989998 | 253,793 |
NVDA | 1,745,609,040 | 110.985001 | 111.019997 | 110.970001 | 111.019997 | 288,208 |
NVDA | 1,745,609,100 | 111.019997 | 111.029999 | 110.889999 | 110.889999 | 305,278 |
NVDA | 1,745,609,160 | 110.894997 | 110.93 | 110.830002 | 110.879997 | 370,901 |
NVDA | 1,745,609,220 | 110.889999 | 110.919998 | 110.839798 | 110.890099 | 313,076 |
NVDA | 1,745,609,280 | 110.889999 | 110.910004 | 110.739998 | 110.789001 | 463,753 |
NVDA | 1,745,609,340 | 110.785004 | 110.809998 | 110.68 | 110.735001 | 488,175 |
NVDA | 1,745,609,400 | 110.739998 | 110.739998 | 110.544998 | 110.668602 | 768,817 |
NVDA | 1,745,609,460 | 110.665001 | 110.739998 | 110.610001 | 110.614998 | 508,510 |
NVDA | 1,745,609,520 | 110.614998 | 110.68 | 110.5 | 110.605003 | 551,112 |
NVDA | 1,745,609,580 | 110.605003 | 110.75 | 110.599998 | 110.644997 | 530,571 |
NVDA | 1,745,609,640 | 110.650002 | 110.68 | 110.550003 | 110.550102 | 393,666 |
NVDA | 1,745,609,700 | 110.559998 | 110.720001 | 110.519997 | 110.589996 | 558,389 |
NVDA | 1,745,609,760 | 110.588501 | 110.639999 | 110.419998 | 110.434998 | 607,742 |
NVDA | 1,745,609,820 | 110.434998 | 110.440002 | 110.279999 | 110.305 | 708,019 |
NVDA | 1,745,609,880 | 110.300003 | 110.400002 | 110.239998 | 110.349899 | 527,186 |
NVDA | 1,745,609,940 | 110.340103 | 110.389999 | 110.2845 | 110.330002 | 420,079 |
NVDA | 1,745,610,000 | 110.339996 | 110.445503 | 110.260002 | 110.309998 | 563,806 |
NVDA | 1,745,610,060 | 110.315002 | 110.360001 | 110.220001 | 110.258499 | 394,096 |
NVDA | 1,745,610,120 | 110.258499 | 110.550003 | 110.258499 | 110.540001 | 611,631 |
NVDA | 1,745,610,180 | 110.544998 | 110.551003 | 110.454498 | 110.470001 | 508,158 |
NVDA | 1,745,610,240 | 110.464996 | 110.519997 | 110.440002 | 110.5 | 328,424 |
NVDA | 1,745,610,300 | 110.510002 | 110.540001 | 110.375 | 110.448601 | 731,631 |
NVDA | 1,745,610,360 | 110.445 | 110.469902 | 110.220001 | 110.2882 | 688,479 |
NVDA | 1,745,610,420 | 110.290001 | 110.334999 | 110.199997 | 110.279999 | 480,277 |
NVDA | 1,745,610,480 | 110.285004 | 110.410004 | 110.280197 | 110.364998 | 461,903 |
NVDA | 1,745,610,540 | 110.370003 | 110.389999 | 110.290001 | 110.388702 | 364,815 |
NVDA | 1,745,610,600 | 110.389999 | 110.735001 | 110.389999 | 110.735001 | 1,154,189 |
NVDA | 1,745,610,660 | 110.739998 | 110.739998 | 110.610001 | 110.669998 | 647,271 |
NVDA | 1,745,610,720 | 110.675003 | 110.739998 | 110.660004 | 110.735001 | 577,765 |
NVDA | 1,745,610,780 | 110.739998 | 110.790001 | 110.690002 | 110.745003 | 716,898 |
NVDA | 1,745,610,840 | 110.75 | 110.839996 | 110.699997 | 110.800003 | 965,326 |
NVDA | 1,745,610,900 | 110.805 | 110.889999 | 110.650002 | 110.739998 | 1,191,717 |
NVDA | 1,745,610,960 | 110.730003 | 110.839996 | 110.730003 | 110.775002 | 948,477 |
NVDA | 1,745,611,020 | 110.775002 | 110.879997 | 110.769997 | 110.855003 | 1,145,522 |
NVDA | 1,745,611,080 | 110.851601 | 110.879997 | 110.800003 | 110.805 | 1,305,807 |
NVDA | 1,745,611,140 | 110.805 | 111 | 110.800003 | 110.959999 | 3,712,642 |
NVDA | 1,745,847,000 | 109.695 | 110.139999 | 109.610001 | 110.110001 | 10,919,153 |
NVDA | 1,745,847,060 | 110.110001 | 110.369904 | 109.4021 | 109.529999 | 1,802,599 |
NVDA | 1,745,847,120 | 109.529999 | 109.860001 | 109.300003 | 109.410004 | 1,385,557 |
NVDA | 1,745,847,180 | 109.419998 | 109.470001 | 108.879997 | 109.129997 | 2,005,686 |
NVDA | 1,745,847,240 | 109.129997 | 109.141296 | 108.550003 | 108.671303 | 1,454,098 |
NVDA | 1,745,847,300 | 108.690002 | 108.970001 | 108.644997 | 108.900002 | 1,332,685 |
NVDA | 1,745,847,360 | 108.904999 | 109.050003 | 108.480003 | 108.809998 | 1,549,274 |
NVDA | 1,745,847,420 | 108.795303 | 108.839996 | 108.25 | 108.404198 | 1,342,753 |
NVDA | 1,745,847,480 | 108.410004 | 108.559998 | 108.25 | 108.482498 | 1,026,294 |
NVDA | 1,745,847,540 | 108.494003 | 108.5 | 108.099998 | 108.160004 | 1,398,129 |
NVDA | 1,745,847,600 | 108.169998 | 108.5 | 108.160004 | 108.496803 | 1,062,496 |
NVDA | 1,745,847,660 | 108.495903 | 108.842499 | 108.480003 | 108.700302 | 1,153,127 |
NVDA | 1,745,847,720 | 108.705002 | 108.760002 | 108.440002 | 108.639999 | 849,138 |
NVDA | 1,745,847,780 | 108.639999 | 109.059998 | 108.601196 | 109.055603 | 1,075,268 |
NVDA | 1,745,847,840 | 109.055 | 109.150002 | 108.970596 | 109.114998 | 904,563 |
NVDA | 1,745,847,900 | 109.114998 | 109.25 | 108.769997 | 109.065002 | 925,321 |
NVDA | 1,745,847,960 | 109.059998 | 109.57 | 108.959999 | 109.544403 | 1,366,565 |
NVDA | 1,745,848,020 | 109.541496 | 109.550003 | 109.349998 | 109.4702 | 878,614 |
NVDA | 1,745,848,080 | 109.480003 | 109.514999 | 109.2108 | 109.309998 | 742,370 |
NVDA | 1,745,848,140 | 109.309998 | 109.540001 | 108.93 | 109.209999 | 1,306,333 |
NVDA | 1,745,848,200 | 109.205002 | 109.269997 | 108.949997 | 109.0401 | 782,022 |
NVDA | 1,745,848,260 | 109.044998 | 109.1269 | 108.919998 | 109.044998 | 702,800 |
NVDA | 1,745,848,320 | 109.055 | 109.300003 | 108.879997 | 109.239998 | 808,142 |
NVDA | 1,745,848,380 | 109.269897 | 109.414497 | 109.029999 | 109.053497 | 640,366 |
NVDA | 1,745,848,440 | 109.072197 | 109.150002 | 108.879997 | 108.940002 | 695,602 |
NVDA | 1,745,848,500 | 108.93 | 108.939102 | 108.57 | 108.609901 | 975,074 |
NVDA | 1,745,848,560 | 108.610199 | 108.779999 | 108.540001 | 108.660004 | 661,862 |
NVDA | 1,745,848,620 | 108.666702 | 108.735001 | 108.510002 | 108.550003 | 562,183 |
NVDA | 1,745,848,680 | 108.540001 | 108.559799 | 108.32 | 108.360001 | 840,325 |
NVDA | 1,745,848,740 | 108.365601 | 108.510002 | 108.25 | 108.449997 | 857,185 |
NVDA | 1,745,848,800 | 108.449997 | 108.559998 | 108.019997 | 108.074997 | 1,180,115 |
NVDA | 1,745,848,860 | 108.050003 | 108.135002 | 107.900002 | 108.019997 | 1,528,925 |
NVDA | 1,745,848,920 | 108.039902 | 108.238701 | 107.860001 | 108.230003 | 982,831 |
NVDA | 1,745,848,980 | 108.239197 | 108.360001 | 108.110001 | 108.340103 | 814,356 |
NVDA | 1,745,849,040 | 108.355003 | 108.5 | 108.289902 | 108.459198 | 694,662 |
NVDA | 1,745,849,100 | 108.449997 | 108.550003 | 108.300003 | 108.400002 | 656,996 |
NVDA | 1,745,849,160 | 108.410004 | 108.550003 | 108.330002 | 108.504997 | 592,358 |
NVDA | 1,745,849,220 | 108.504997 | 108.639999 | 108.389999 | 108.449501 | 743,953 |
NVDA | 1,745,849,280 | 108.445 | 108.684998 | 108.420898 | 108.68 | 590,460 |
NVDA | 1,745,849,340 | 108.689903 | 108.800003 | 108.629997 | 108.735298 | 643,895 |
NVDA | 1,745,849,400 | 108.730003 | 108.779999 | 108.559998 | 108.745003 | 523,107 |
NVDA | 1,745,849,460 | 108.754997 | 108.809998 | 108.519997 | 108.559998 | 643,787 |
NVDA | 1,745,849,520 | 108.559998 | 108.699997 | 108.480003 | 108.589996 | 597,010 |
NVDA | 1,745,849,580 | 108.599998 | 108.605003 | 108.330002 | 108.379997 | 647,383 |
NVDA | 1,745,849,640 | 108.400002 | 108.519997 | 108.290001 | 108.290001 | 560,876 |
NVDA | 1,745,849,700 | 108.324997 | 108.589996 | 108.32 | 108.584999 | 425,643 |
NVDA | 1,745,849,760 | 108.584999 | 108.730003 | 108.459999 | 108.625198 | 608,460 |
NVDA | 1,745,849,820 | 108.629898 | 108.760002 | 108.519997 | 108.614998 | 480,419 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.