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 | 1,745,861,940 | 106.480003 | 106.519897 | 106.449997 | 106.4701 | 195,264 |
NVDA | 1,745,862,000 | 106.474998 | 106.595001 | 106.455002 | 106.589996 | 311,851 |
NVDA | 1,745,862,060 | 106.589996 | 106.614998 | 106.550003 | 106.589996 | 290,145 |
NVDA | 1,745,862,120 | 106.599998 | 106.660004 | 106.480003 | 106.495003 | 316,629 |
NVDA | 1,745,862,180 | 106.490097 | 106.610001 | 106.440002 | 106.574997 | 220,250 |
NVDA | 1,745,862,240 | 106.574997 | 106.650002 | 106.550102 | 106.639999 | 204,452 |
NVDA | 1,745,862,300 | 106.639999 | 106.75 | 106.605003 | 106.745003 | 441,223 |
NVDA | 1,745,862,360 | 106.745003 | 106.839996 | 106.730003 | 106.809998 | 314,450 |
NVDA | 1,745,862,420 | 106.809998 | 106.879997 | 106.779999 | 106.811501 | 285,427 |
NVDA | 1,745,862,480 | 106.809998 | 106.870003 | 106.800003 | 106.834999 | 261,504 |
NVDA | 1,745,862,540 | 106.834999 | 106.860001 | 106.730003 | 106.779999 | 272,317 |
NVDA | 1,745,862,600 | 106.788902 | 106.919998 | 106.764397 | 106.875 | 275,016 |
NVDA | 1,745,862,660 | 106.8787 | 106.910004 | 106.830002 | 106.849998 | 167,030 |
NVDA | 1,745,862,720 | 106.840103 | 106.945 | 106.834999 | 106.868401 | 218,794 |
NVDA | 1,745,862,780 | 106.869904 | 106.970001 | 106.860001 | 106.894997 | 246,480 |
NVDA | 1,745,862,840 | 106.904999 | 106.954903 | 106.870003 | 106.904999 | 156,886 |
NVDA | 1,745,862,900 | 106.900002 | 106.940002 | 106.809998 | 106.834999 | 192,607 |
NVDA | 1,745,862,960 | 106.834999 | 106.949997 | 106.809998 | 106.919998 | 178,684 |
NVDA | 1,745,863,020 | 106.915001 | 106.949898 | 106.879997 | 106.919998 | 147,348 |
NVDA | 1,745,863,080 | 106.925003 | 107.040001 | 106.889999 | 106.984802 | 324,335 |
NVDA | 1,745,863,140 | 106.989899 | 107.029999 | 106.945 | 106.989098 | 303,676 |
NVDA | 1,745,863,200 | 106.985001 | 107.07 | 106.904999 | 107.025002 | 320,488 |
NVDA | 1,745,863,260 | 107.025002 | 107.065002 | 106.949997 | 107.016701 | 304,787 |
NVDA | 1,745,863,320 | 107.004997 | 107.059898 | 106.910004 | 106.920097 | 230,745 |
NVDA | 1,745,863,380 | 106.925003 | 106.949997 | 106.8601 | 106.910004 | 262,132 |
NVDA | 1,745,863,440 | 106.910004 | 106.980003 | 106.875 | 106.9711 | 207,891 |
NVDA | 1,745,863,500 | 106.974998 | 107.026001 | 106.940002 | 106.940002 | 214,940 |
NVDA | 1,745,863,560 | 106.945 | 106.995598 | 106.919998 | 106.949898 | 140,577 |
NVDA | 1,745,863,620 | 106.945 | 106.964996 | 106.830002 | 106.859901 | 473,328 |
NVDA | 1,745,863,680 | 106.854401 | 106.968597 | 106.854401 | 106.8955 | 350,073 |
NVDA | 1,745,863,740 | 106.889999 | 106.900002 | 106.779999 | 106.809998 | 302,062 |
NVDA | 1,745,863,800 | 106.809998 | 106.879997 | 106.699997 | 106.864998 | 399,014 |
NVDA | 1,745,863,860 | 106.860001 | 106.900002 | 106.839996 | 106.879997 | 215,196 |
NVDA | 1,745,863,920 | 106.870003 | 106.93 | 106.821404 | 106.821404 | 181,029 |
NVDA | 1,745,863,980 | 106.834999 | 106.999901 | 106.82 | 106.989899 | 177,852 |
NVDA | 1,745,864,040 | 106.980003 | 107.084999 | 106.949997 | 107.059998 | 356,417 |
NVDA | 1,745,864,100 | 107.065002 | 107.25 | 107.065002 | 107.239998 | 565,276 |
NVDA | 1,745,864,160 | 107.248497 | 107.248497 | 107.089996 | 107.099899 | 334,509 |
NVDA | 1,745,864,220 | 107.099998 | 107.169998 | 107.050003 | 107.07 | 244,248 |
NVDA | 1,745,864,280 | 107.069901 | 107.150002 | 107.029999 | 107.150002 | 177,623 |
NVDA | 1,745,864,340 | 107.144997 | 107.158096 | 107.080002 | 107.080101 | 120,202 |
NVDA | 1,745,864,400 | 107.084801 | 107.190002 | 107.07 | 107.115601 | 234,957 |
NVDA | 1,745,864,460 | 107.114998 | 107.139999 | 107.07 | 107.129997 | 208,087 |
NVDA | 1,745,864,520 | 107.125 | 107.139999 | 107.029999 | 107.080002 | 150,116 |
NVDA | 1,745,864,580 | 107.074699 | 107.175003 | 107.070099 | 107.175003 | 195,626 |
NVDA | 1,745,864,640 | 107.175003 | 107.32 | 107.169998 | 107.32 | 478,277 |
NVDA | 1,745,864,700 | 107.315002 | 107.320999 | 107.25 | 107.2901 | 231,307 |
NVDA | 1,745,864,760 | 107.296799 | 107.339996 | 107.205002 | 107.254997 | 281,311 |
NVDA | 1,745,864,820 | 107.254997 | 107.389999 | 107.254997 | 107.379997 | 255,367 |
NVDA | 1,745,864,880 | 107.385002 | 107.400002 | 107.330002 | 107.3899 | 185,564 |
NVDA | 1,745,864,940 | 107.385002 | 107.399902 | 107.25 | 107.300003 | 310,284 |
NVDA | 1,745,865,000 | 107.294998 | 107.349998 | 107.269997 | 107.282501 | 208,298 |
NVDA | 1,745,865,060 | 107.285004 | 107.349998 | 107.274399 | 107.315002 | 183,340 |
NVDA | 1,745,865,120 | 107.318802 | 107.32 | 107.199997 | 107.219902 | 256,572 |
NVDA | 1,745,865,180 | 107.214996 | 107.269997 | 107.099998 | 107.134399 | 321,812 |
NVDA | 1,745,865,240 | 107.135002 | 107.169998 | 107.080002 | 107.169899 | 398,607 |
NVDA | 1,745,865,300 | 107.169998 | 107.260002 | 107.0989 | 107.209999 | 330,619 |
NVDA | 1,745,865,360 | 107.220001 | 107.330002 | 107.199997 | 107.285004 | 253,150 |
NVDA | 1,745,865,420 | 107.285004 | 107.360001 | 107.285004 | 107.315002 | 152,396 |
NVDA | 1,745,865,480 | 107.318901 | 107.370003 | 107.300003 | 107.344704 | 144,763 |
NVDA | 1,745,865,540 | 107.345001 | 107.419998 | 107.333702 | 107.369904 | 269,872 |
NVDA | 1,745,865,600 | 107.370003 | 107.5 | 107.370003 | 107.469902 | 269,380 |
NVDA | 1,745,865,660 | 107.464996 | 107.5299 | 107.410004 | 107.490097 | 337,287 |
NVDA | 1,745,865,720 | 107.490097 | 107.529999 | 107.430099 | 107.529999 | 211,548 |
NVDA | 1,745,865,780 | 107.5299 | 107.5299 | 107.449997 | 107.469902 | 173,511 |
NVDA | 1,745,865,840 | 107.4683 | 107.469704 | 107.360001 | 107.420097 | 252,674 |
NVDA | 1,745,865,900 | 107.420403 | 107.470001 | 107.330002 | 107.389999 | 218,974 |
NVDA | 1,745,865,960 | 107.389999 | 107.4599 | 107.379997 | 107.434998 | 215,678 |
NVDA | 1,745,866,020 | 107.430099 | 107.464996 | 107.370102 | 107.448799 | 224,381 |
NVDA | 1,745,866,080 | 107.445 | 107.480003 | 107.421303 | 107.430099 | 157,781 |
NVDA | 1,745,866,140 | 107.434998 | 107.455597 | 107.340103 | 107.375198 | 193,636 |
NVDA | 1,745,866,200 | 107.375 | 107.489998 | 107.364998 | 107.4786 | 203,540 |
NVDA | 1,745,866,260 | 107.474998 | 107.479897 | 107.440002 | 107.465797 | 102,203 |
NVDA | 1,745,866,320 | 107.469902 | 107.540001 | 107.449997 | 107.519997 | 256,748 |
NVDA | 1,745,866,380 | 107.525002 | 107.525002 | 107.404999 | 107.434998 | 245,479 |
NVDA | 1,745,866,440 | 107.430099 | 107.599998 | 107.430099 | 107.539902 | 327,505 |
NVDA | 1,745,866,500 | 107.535004 | 107.550003 | 107.400101 | 107.448799 | 233,082 |
NVDA | 1,745,866,560 | 107.443703 | 107.510002 | 107.379997 | 107.445 | 353,682 |
NVDA | 1,745,866,620 | 107.440002 | 107.489998 | 107.415001 | 107.449997 | 206,461 |
NVDA | 1,745,866,680 | 107.449997 | 107.510002 | 107.400002 | 107.480003 | 159,789 |
NVDA | 1,745,866,740 | 107.485001 | 107.510002 | 107.445503 | 107.464996 | 145,547 |
NVDA | 1,745,866,800 | 107.470001 | 107.540001 | 107.410004 | 107.445 | 246,769 |
NVDA | 1,745,866,860 | 107.449997 | 107.644997 | 107.449997 | 107.644997 | 374,045 |
NVDA | 1,745,866,920 | 107.639999 | 107.730003 | 107.614403 | 107.684998 | 518,520 |
NVDA | 1,745,866,980 | 107.684998 | 107.745003 | 107.68 | 107.735001 | 294,447 |
NVDA | 1,745,867,040 | 107.735001 | 107.769997 | 107.690002 | 107.704399 | 292,007 |
NVDA | 1,745,867,100 | 107.699997 | 107.745003 | 107.639999 | 107.7388 | 318,120 |
NVDA | 1,745,867,160 | 107.730003 | 107.790001 | 107.695 | 107.705002 | 211,045 |
NVDA | 1,745,867,220 | 107.705002 | 107.790001 | 107.699997 | 107.729797 | 247,847 |
NVDA | 1,745,867,280 | 107.727898 | 107.785004 | 107.699997 | 107.730003 | 218,947 |
NVDA | 1,745,867,340 | 107.731598 | 107.82 | 107.730003 | 107.799896 | 222,390 |
NVDA | 1,745,867,400 | 107.794998 | 107.808899 | 107.739998 | 107.754997 | 221,745 |
NVDA | 1,745,867,460 | 107.754997 | 107.870003 | 107.75 | 107.754799 | 377,881 |
NVDA | 1,745,867,520 | 107.760002 | 107.799896 | 107.650002 | 107.680099 | 354,479 |
NVDA | 1,745,867,580 | 107.679298 | 107.739998 | 107.630798 | 107.714996 | 227,249 |
NVDA | 1,745,867,640 | 107.720001 | 107.864998 | 107.68 | 107.860001 | 323,223 |
NVDA | 1,745,867,700 | 107.860001 | 107.959999 | 107.860001 | 107.919998 | 475,755 |
NVDA | 1,745,867,760 | 107.922501 | 108.029999 | 107.900002 | 107.995003 | 536,522 |
NVDA | 1,745,867,820 | 108.012001 | 108.059998 | 107.970001 | 108.044998 | 317,978 |
NVDA | 1,745,867,880 | 108.044998 | 108.129997 | 108.035004 | 108.125 | 416,694 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.