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 | 1,745,855,940 | 107.264801 | 107.309998 | 107.169998 | 107.275002 | 217,240 |
NVDA | 1,745,856,000 | 107.260002 | 107.339996 | 107.139999 | 107.199997 | 339,957 |
NVDA | 1,745,856,060 | 107.193497 | 107.239998 | 106.980003 | 106.989998 | 410,307 |
NVDA | 1,745,856,120 | 106.995003 | 107.139999 | 106.985001 | 106.985001 | 275,493 |
NVDA | 1,745,856,180 | 106.980103 | 107.059998 | 106.93 | 107.050003 | 302,092 |
NVDA | 1,745,856,240 | 107.040001 | 107.095001 | 106.989998 | 107.049103 | 184,214 |
NVDA | 1,745,856,300 | 107.050003 | 107.089996 | 106.93 | 107.055 | 265,848 |
NVDA | 1,745,856,360 | 107.058998 | 107.080002 | 106.910004 | 107.059998 | 225,245 |
NVDA | 1,745,856,420 | 107.050003 | 107.07 | 106.959999 | 106.988998 | 245,906 |
NVDA | 1,745,856,480 | 106.984398 | 107.160004 | 106.970001 | 107.150002 | 297,277 |
NVDA | 1,745,856,540 | 107.139999 | 107.199997 | 107.129997 | 107.139999 | 226,531 |
NVDA | 1,745,856,600 | 107.150002 | 107.165001 | 106.995003 | 107.028198 | 305,617 |
NVDA | 1,745,856,660 | 107.019997 | 107.040001 | 106.910004 | 106.974998 | 375,998 |
NVDA | 1,745,856,720 | 106.974998 | 107.029999 | 106.900002 | 106.900002 | 245,920 |
NVDA | 1,745,856,780 | 106.900002 | 107.014999 | 106.860001 | 106.904999 | 336,174 |
NVDA | 1,745,856,840 | 106.904999 | 107.019997 | 106.870003 | 106.962097 | 210,555 |
NVDA | 1,745,856,900 | 106.964996 | 107.099998 | 106.940002 | 107.089996 | 329,852 |
NVDA | 1,745,856,960 | 107.079002 | 107.089996 | 107.019997 | 107.059998 | 140,708 |
NVDA | 1,745,857,020 | 107.059998 | 107.160004 | 107.055 | 107.150002 | 268,743 |
NVDA | 1,745,857,080 | 107.149902 | 107.150002 | 107.029999 | 107.07 | 150,980 |
NVDA | 1,745,857,140 | 107.074997 | 107.099998 | 107 | 107.004997 | 191,620 |
NVDA | 1,745,857,200 | 107.010002 | 107.040001 | 106.93 | 106.949997 | 217,653 |
NVDA | 1,745,857,260 | 106.940102 | 106.970001 | 106.82 | 106.829903 | 373,678 |
NVDA | 1,745,857,320 | 106.82 | 106.839996 | 106.695 | 106.714996 | 401,633 |
NVDA | 1,745,857,380 | 106.705002 | 106.900002 | 106.68 | 106.885002 | 310,852 |
NVDA | 1,745,857,440 | 106.879997 | 106.9785 | 106.860001 | 106.879997 | 326,016 |
NVDA | 1,745,857,500 | 106.870003 | 106.879997 | 106.75 | 106.754997 | 285,105 |
NVDA | 1,745,857,560 | 106.750099 | 106.757797 | 106.632797 | 106.647598 | 349,234 |
NVDA | 1,745,857,620 | 106.647797 | 106.688499 | 106.550003 | 106.565002 | 406,681 |
NVDA | 1,745,857,680 | 106.568604 | 106.68 | 106.550003 | 106.675003 | 276,274 |
NVDA | 1,745,857,740 | 106.690002 | 106.690002 | 106.540199 | 106.550903 | 372,605 |
NVDA | 1,745,857,800 | 106.559998 | 106.749901 | 106.555 | 106.699898 | 309,903 |
NVDA | 1,745,857,860 | 106.699997 | 106.75 | 106.650002 | 106.748802 | 232,577 |
NVDA | 1,745,857,920 | 106.748596 | 106.788597 | 106.699997 | 106.724998 | 287,215 |
NVDA | 1,745,857,980 | 106.724998 | 106.75 | 106.650002 | 106.684998 | 253,045 |
NVDA | 1,745,858,040 | 106.68 | 106.769997 | 106.641602 | 106.709999 | 225,323 |
NVDA | 1,745,858,100 | 106.699997 | 106.824997 | 106.661003 | 106.824997 | 311,446 |
NVDA | 1,745,858,160 | 106.824997 | 106.889999 | 106.815002 | 106.879997 | 325,793 |
NVDA | 1,745,858,220 | 106.879997 | 106.889999 | 106.709999 | 106.739899 | 300,037 |
NVDA | 1,745,858,280 | 106.730003 | 106.849701 | 106.68 | 106.815002 | 383,640 |
NVDA | 1,745,858,340 | 106.82 | 106.860001 | 106.779999 | 106.809998 | 191,754 |
NVDA | 1,745,858,400 | 106.805 | 106.839699 | 106.709999 | 106.824699 | 287,915 |
NVDA | 1,745,858,460 | 106.824997 | 106.947502 | 106.82 | 106.900002 | 316,882 |
NVDA | 1,745,858,520 | 106.904999 | 106.949997 | 106.82 | 106.849998 | 215,484 |
NVDA | 1,745,858,580 | 106.8489 | 106.93 | 106.800003 | 106.910004 | 184,030 |
NVDA | 1,745,858,640 | 106.910004 | 106.934998 | 106.830002 | 106.93 | 214,293 |
NVDA | 1,745,858,700 | 106.919998 | 106.959999 | 106.855003 | 106.875 | 172,820 |
NVDA | 1,745,858,760 | 106.875 | 106.974998 | 106.860001 | 106.950104 | 185,688 |
NVDA | 1,745,858,820 | 106.955002 | 107.220001 | 106.93 | 107.169998 | 494,425 |
NVDA | 1,745,858,880 | 107.169998 | 107.254997 | 107.169998 | 107.190002 | 358,862 |
NVDA | 1,745,858,940 | 107.195 | 107.205002 | 107.120003 | 107.169998 | 232,600 |
NVDA | 1,745,859,000 | 107.160103 | 107.169998 | 106.980003 | 107.005798 | 307,619 |
NVDA | 1,745,859,060 | 106.989998 | 107.010002 | 106.7901 | 106.7994 | 409,965 |
NVDA | 1,745,859,120 | 106.800003 | 106.830002 | 106.730202 | 106.821503 | 281,006 |
NVDA | 1,745,859,180 | 106.830002 | 106.839897 | 106.68 | 106.699997 | 226,535 |
NVDA | 1,745,859,240 | 106.699997 | 106.769997 | 106.654999 | 106.665001 | 239,030 |
NVDA | 1,745,859,300 | 106.669998 | 106.699997 | 106.620003 | 106.639999 | 290,316 |
NVDA | 1,745,859,360 | 106.629997 | 106.660004 | 106.540001 | 106.610001 | 429,965 |
NVDA | 1,745,859,420 | 106.614998 | 106.669998 | 106.550003 | 106.644798 | 242,338 |
NVDA | 1,745,859,480 | 106.639999 | 106.709999 | 106.599998 | 106.68 | 229,847 |
NVDA | 1,745,859,540 | 106.68 | 106.730003 | 106.635002 | 106.699997 | 222,737 |
NVDA | 1,745,859,600 | 106.684998 | 106.800003 | 106.669998 | 106.780098 | 348,861 |
NVDA | 1,745,859,660 | 106.779999 | 106.830002 | 106.730003 | 106.809898 | 250,781 |
NVDA | 1,745,859,720 | 106.805 | 106.805 | 106.610001 | 106.639999 | 272,539 |
NVDA | 1,745,859,780 | 106.645798 | 106.739998 | 106.620003 | 106.709999 | 246,730 |
NVDA | 1,745,859,840 | 106.714996 | 106.777397 | 106.660004 | 106.675003 | 246,270 |
NVDA | 1,745,859,900 | 106.675003 | 106.675003 | 106.510002 | 106.514999 | 554,745 |
NVDA | 1,745,859,960 | 106.510002 | 106.669899 | 106.470001 | 106.509903 | 489,978 |
NVDA | 1,745,860,020 | 106.504997 | 106.510002 | 106.279999 | 106.335602 | 644,840 |
NVDA | 1,745,860,080 | 106.334999 | 106.389999 | 106.245003 | 106.318802 | 464,108 |
NVDA | 1,745,860,140 | 106.315002 | 106.339897 | 106.25 | 106.264999 | 271,935 |
NVDA | 1,745,860,200 | 106.264999 | 106.276802 | 106.150002 | 106.254997 | 458,263 |
NVDA | 1,745,860,260 | 106.25 | 106.269997 | 106.154999 | 106.214996 | 372,593 |
NVDA | 1,745,860,320 | 106.220001 | 106.300003 | 106.150002 | 106.269897 | 367,456 |
NVDA | 1,745,860,380 | 106.264999 | 106.32 | 106.201599 | 106.220001 | 425,541 |
NVDA | 1,745,860,440 | 106.214996 | 106.230003 | 106.110001 | 106.114998 | 372,615 |
NVDA | 1,745,860,500 | 106.114998 | 106.239998 | 106.019997 | 106.199997 | 600,726 |
NVDA | 1,745,860,560 | 106.191498 | 106.339996 | 106.181 | 106.294998 | 502,401 |
NVDA | 1,745,860,620 | 106.285004 | 106.339996 | 106.239998 | 106.275002 | 316,373 |
NVDA | 1,745,860,680 | 106.285004 | 106.370003 | 106.25 | 106.355003 | 327,775 |
NVDA | 1,745,860,740 | 106.349998 | 106.459999 | 106.330101 | 106.4599 | 396,336 |
NVDA | 1,745,860,800 | 106.455002 | 106.480003 | 106.370003 | 106.449997 | 399,635 |
NVDA | 1,745,860,860 | 106.458 | 106.458 | 106.370003 | 106.415001 | 228,402 |
NVDA | 1,745,860,920 | 106.415001 | 106.419998 | 106.339996 | 106.349998 | 246,580 |
NVDA | 1,745,860,980 | 106.345001 | 106.379997 | 106.260002 | 106.375 | 270,037 |
NVDA | 1,745,861,040 | 106.379997 | 106.410004 | 106.300003 | 106.324997 | 191,449 |
NVDA | 1,745,861,100 | 106.324997 | 106.3899 | 106.315002 | 106.331398 | 136,511 |
NVDA | 1,745,861,160 | 106.334999 | 106.474998 | 106.305 | 106.474998 | 219,956 |
NVDA | 1,745,861,220 | 106.470001 | 106.529999 | 106.43 | 106.5 | 303,489 |
NVDA | 1,745,861,280 | 106.5 | 106.550003 | 106.370003 | 106.414398 | 331,053 |
NVDA | 1,745,861,340 | 106.410004 | 106.419998 | 106.260002 | 106.279999 | 224,983 |
NVDA | 1,745,861,400 | 106.279999 | 106.334503 | 106.230003 | 106.245003 | 283,234 |
NVDA | 1,745,861,460 | 106.248497 | 106.349998 | 106.169998 | 106.290001 | 383,407 |
NVDA | 1,745,861,520 | 106.294998 | 106.389999 | 106.279999 | 106.389999 | 224,551 |
NVDA | 1,745,861,580 | 106.400002 | 106.459999 | 106.379997 | 106.434998 | 175,314 |
NVDA | 1,745,861,640 | 106.434998 | 106.5 | 106.360001 | 106.489998 | 171,876 |
NVDA | 1,745,861,700 | 106.489998 | 106.5 | 106.387001 | 106.439903 | 216,733 |
NVDA | 1,745,861,760 | 106.43 | 106.489998 | 106.349998 | 106.480003 | 190,360 |
NVDA | 1,745,861,820 | 106.480003 | 106.489998 | 106.389999 | 106.425003 | 198,341 |
NVDA | 1,745,861,880 | 106.425003 | 106.489998 | 106.400002 | 106.480003 | 195,119 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.