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 | 1,745,867,940 | 108.125 | 108.190002 | 108.110001 | 108.160004 | 425,356 |
NVDA | 1,745,868,000 | 108.160004 | 108.220001 | 108.080002 | 108.129898 | 586,494 |
NVDA | 1,745,868,060 | 108.125198 | 108.150002 | 108.080002 | 108.150002 | 261,312 |
NVDA | 1,745,868,120 | 108.149902 | 108.230003 | 108.139999 | 108.2201 | 367,919 |
NVDA | 1,745,868,180 | 108.230003 | 108.290001 | 108.199997 | 108.277802 | 357,276 |
NVDA | 1,745,868,240 | 108.269997 | 108.269997 | 108.129997 | 108.235001 | 324,279 |
NVDA | 1,745,868,300 | 108.230003 | 108.239899 | 108.120003 | 108.229897 | 279,771 |
NVDA | 1,745,868,360 | 108.224998 | 108.239998 | 108.169998 | 108.18 | 251,466 |
NVDA | 1,745,868,420 | 108.184998 | 108.220001 | 108.160004 | 108.214996 | 223,135 |
NVDA | 1,745,868,480 | 108.209999 | 108.25 | 108.190002 | 108.208603 | 270,113 |
NVDA | 1,745,868,540 | 108.205002 | 108.220001 | 108.150002 | 108.190002 | 235,593 |
NVDA | 1,745,868,600 | 108.18 | 108.224998 | 108.120003 | 108.169998 | 350,718 |
NVDA | 1,745,868,660 | 108.167503 | 108.228104 | 108.144997 | 108.205803 | 317,118 |
NVDA | 1,745,868,720 | 108.199997 | 108.330002 | 108.199997 | 108.298203 | 456,635 |
NVDA | 1,745,868,780 | 108.294998 | 108.428596 | 108.290001 | 108.400101 | 505,537 |
NVDA | 1,745,868,840 | 108.400002 | 108.489998 | 108.389999 | 108.455002 | 527,444 |
NVDA | 1,745,868,900 | 108.449997 | 108.510002 | 108.360001 | 108.490097 | 682,723 |
NVDA | 1,745,868,960 | 108.5 | 108.529999 | 108.339996 | 108.3899 | 479,718 |
NVDA | 1,745,869,020 | 108.399902 | 108.400101 | 108.239998 | 108.358597 | 453,290 |
NVDA | 1,745,869,080 | 108.349998 | 108.375198 | 108.305 | 108.334999 | 289,244 |
NVDA | 1,745,869,140 | 108.334999 | 108.349998 | 108.279999 | 108.339996 | 244,489 |
NVDA | 1,745,869,200 | 108.334999 | 108.410004 | 108.315002 | 108.364998 | 402,755 |
NVDA | 1,745,869,260 | 108.369301 | 108.459999 | 108.360001 | 108.43 | 267,447 |
NVDA | 1,745,869,320 | 108.425003 | 108.479897 | 108.389999 | 108.419998 | 328,236 |
NVDA | 1,745,869,380 | 108.419998 | 108.43 | 108.330002 | 108.345001 | 326,878 |
NVDA | 1,745,869,440 | 108.345001 | 108.389999 | 108.260002 | 108.269897 | 355,320 |
NVDA | 1,745,869,500 | 108.264999 | 108.389999 | 108.260002 | 108.360001 | 447,286 |
NVDA | 1,745,869,560 | 108.355003 | 108.440002 | 108.290001 | 108.349998 | 428,129 |
NVDA | 1,745,869,620 | 108.355301 | 108.362503 | 108.279999 | 108.285004 | 205,574 |
NVDA | 1,745,869,680 | 108.285004 | 108.32 | 108.25 | 108.269997 | 241,783 |
NVDA | 1,745,869,740 | 108.278198 | 108.379997 | 108.270103 | 108.375 | 273,694 |
NVDA | 1,745,869,800 | 108.379997 | 108.830002 | 108.379997 | 108.805 | 1,624,151 |
NVDA | 1,745,869,860 | 108.805 | 108.849899 | 108.580002 | 108.654999 | 945,829 |
NVDA | 1,745,869,920 | 108.659798 | 108.82 | 108.644699 | 108.790001 | 655,085 |
NVDA | 1,745,869,980 | 108.800003 | 108.829903 | 108.669998 | 108.729897 | 543,396 |
NVDA | 1,745,870,040 | 108.724998 | 108.779999 | 108.650002 | 108.725197 | 674,662 |
NVDA | 1,745,870,100 | 108.730003 | 108.790001 | 108.610001 | 108.690002 | 874,644 |
NVDA | 1,745,870,160 | 108.695 | 108.747498 | 108.644997 | 108.745003 | 599,843 |
NVDA | 1,745,870,220 | 108.745003 | 108.849998 | 108.730003 | 108.845001 | 855,140 |
NVDA | 1,745,870,280 | 108.849899 | 108.849998 | 108.740097 | 108.764999 | 790,167 |
NVDA | 1,745,870,340 | 108.769997 | 108.790001 | 108.629997 | 108.639999 | 2,946,070 |
NVDA | 1,745,933,400 | 107.730003 | 108 | 107.440002 | 107.870003 | 6,648,642 |
NVDA | 1,745,933,460 | 107.879997 | 108.360001 | 107.82 | 108.321198 | 1,076,556 |
NVDA | 1,745,933,520 | 108.360001 | 108.559998 | 108.099998 | 108.540298 | 825,623 |
NVDA | 1,745,933,580 | 108.550003 | 108.719902 | 108.346901 | 108.620003 | 980,131 |
NVDA | 1,745,933,640 | 108.615601 | 108.809998 | 108.18 | 108.259598 | 1,029,530 |
NVDA | 1,745,933,700 | 108.230003 | 108.279999 | 107.860001 | 108.040001 | 970,963 |
NVDA | 1,745,933,760 | 108.035004 | 108.519997 | 107.995003 | 108.307404 | 953,340 |
NVDA | 1,745,933,820 | 108.32 | 108.419998 | 107.845001 | 107.970001 | 806,145 |
NVDA | 1,745,933,880 | 107.965202 | 108.120003 | 107.849998 | 107.910004 | 581,091 |
NVDA | 1,745,933,940 | 107.910004 | 108.059998 | 107.82 | 107.904999 | 648,906 |
NVDA | 1,745,934,000 | 107.910004 | 108.298103 | 107.839996 | 108.209999 | 707,785 |
NVDA | 1,745,934,060 | 108.199997 | 108.389999 | 108.089996 | 108.339996 | 582,592 |
NVDA | 1,745,934,120 | 108.330002 | 108.510002 | 108.279999 | 108.419998 | 625,981 |
NVDA | 1,745,934,180 | 108.400002 | 108.599998 | 108.230003 | 108.580002 | 613,628 |
NVDA | 1,745,934,240 | 108.580002 | 108.870003 | 108.530098 | 108.801201 | 1,108,817 |
NVDA | 1,745,934,300 | 108.809998 | 109.125 | 108.714996 | 109.050102 | 1,459,876 |
NVDA | 1,745,934,360 | 109.060997 | 109.080002 | 108.870003 | 108.985001 | 797,959 |
NVDA | 1,745,934,420 | 108.9804 | 109.219803 | 108.908501 | 109.144997 | 813,817 |
NVDA | 1,745,934,480 | 109.144997 | 109.184998 | 108.894997 | 108.999496 | 664,714 |
NVDA | 1,745,934,540 | 109.010002 | 109.080002 | 108.839996 | 108.919998 | 515,900 |
NVDA | 1,745,934,600 | 108.910004 | 109.120003 | 108.870003 | 108.955002 | 739,135 |
NVDA | 1,745,934,660 | 108.959999 | 109.07 | 108.769997 | 108.769997 | 622,914 |
NVDA | 1,745,934,720 | 108.771896 | 108.839996 | 108.589996 | 108.699997 | 735,143 |
NVDA | 1,745,934,780 | 108.705002 | 108.906502 | 108.699997 | 108.745003 | 485,056 |
NVDA | 1,745,934,840 | 108.745003 | 108.7799 | 108.610001 | 108.640503 | 351,245 |
NVDA | 1,745,934,900 | 108.639999 | 108.709999 | 108.459999 | 108.654999 | 611,671 |
NVDA | 1,745,934,960 | 108.660004 | 109.019997 | 108.635002 | 108.940002 | 685,651 |
NVDA | 1,745,935,020 | 108.945 | 108.945 | 108.945 | 108.945 | 338 |
NVDA | 1,745,935,140 | 108.689499 | 108.839996 | 108.683098 | 108.800003 | 1,300,260 |
NVDA | 1,745,935,200 | 108.800003 | 108.974998 | 108.550003 | 108.75 | 700,148 |
NVDA | 1,745,935,260 | 108.754997 | 109.349998 | 108.739998 | 109.334999 | 1,071,896 |
NVDA | 1,745,935,320 | 109.330002 | 109.4813 | 109.220001 | 109.400002 | 868,365 |
NVDA | 1,745,935,380 | 109.400002 | 109.43 | 109.139999 | 109.230003 | 745,591 |
NVDA | 1,745,935,440 | 109.236801 | 109.339996 | 109.080002 | 109.239998 | 553,034 |
NVDA | 1,745,935,500 | 109.239998 | 109.529999 | 109.150002 | 109.400002 | 994,370 |
NVDA | 1,745,935,560 | 109.400002 | 109.709999 | 109.360001 | 109.5895 | 753,647 |
NVDA | 1,745,935,620 | 109.590401 | 109.639999 | 109.43 | 109.624397 | 479,755 |
NVDA | 1,745,935,680 | 109.620003 | 109.620399 | 109.391602 | 109.425003 | 385,345 |
NVDA | 1,745,935,740 | 109.410004 | 109.470001 | 109.209999 | 109.294998 | 665,252 |
NVDA | 1,745,935,800 | 109.294998 | 109.315002 | 109.099998 | 109.169998 | 499,025 |
NVDA | 1,745,935,860 | 109.171402 | 109.189903 | 108.964996 | 109.019997 | 611,364 |
NVDA | 1,745,935,920 | 109.010002 | 109.080002 | 108.870003 | 108.939903 | 583,364 |
NVDA | 1,745,935,980 | 108.934998 | 109.219902 | 108.889999 | 109.169998 | 805,033 |
NVDA | 1,745,936,040 | 109.175003 | 109.209999 | 108.955002 | 109.035004 | 460,071 |
NVDA | 1,745,936,100 | 109.029999 | 109.105003 | 108.93 | 108.964798 | 342,005 |
NVDA | 1,745,936,160 | 108.959999 | 109.004997 | 108.75 | 108.830101 | 520,975 |
NVDA | 1,745,936,220 | 108.831703 | 109.129997 | 108.809998 | 108.980003 | 477,909 |
NVDA | 1,745,936,280 | 108.970001 | 109.059898 | 108.860001 | 108.875 | 448,821 |
NVDA | 1,745,936,340 | 108.889297 | 108.900002 | 108.720001 | 108.810097 | 487,070 |
NVDA | 1,745,936,400 | 108.815002 | 108.93 | 108.660004 | 108.719902 | 534,428 |
NVDA | 1,745,936,460 | 108.720001 | 108.720001 | 108.410004 | 108.470001 | 700,255 |
NVDA | 1,745,936,520 | 108.464798 | 108.650002 | 108.425003 | 108.529999 | 567,758 |
NVDA | 1,745,936,580 | 108.519997 | 108.610001 | 108.459999 | 108.591499 | 345,095 |
NVDA | 1,745,936,640 | 108.589996 | 108.610001 | 108.434998 | 108.489998 | 279,633 |
NVDA | 1,745,936,700 | 108.485001 | 108.5 | 108.297501 | 108.420097 | 594,149 |
NVDA | 1,745,936,760 | 108.419998 | 108.550003 | 108.360001 | 108.400002 | 467,963 |
NVDA | 1,745,936,820 | 108.400002 | 108.489998 | 108.330002 | 108.349998 | 350,281 |
NVDA | 1,745,936,880 | 108.345001 | 108.470001 | 108.300003 | 108.470001 | 277,383 |
NVDA | 1,745,936,940 | 108.470001 | 108.550003 | 108.360001 | 108.529999 | 527,693 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.