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 | 1,745,937,000 | 108.540001 | 108.779999 | 108.489998 | 108.720001 | 607,124 |
NVDA | 1,745,937,060 | 108.720001 | 108.800003 | 108.630997 | 108.75 | 473,489 |
NVDA | 1,745,937,120 | 108.745201 | 108.800003 | 108.650101 | 108.75 | 393,246 |
NVDA | 1,745,937,180 | 108.75 | 108.879997 | 108.699997 | 108.769897 | 384,294 |
NVDA | 1,745,937,240 | 108.763 | 108.819901 | 108.68 | 108.809998 | 348,511 |
NVDA | 1,745,937,300 | 108.805 | 109 | 108.769997 | 108.984802 | 445,333 |
NVDA | 1,745,937,360 | 108.985001 | 109 | 108.889999 | 108.959999 | 313,245 |
NVDA | 1,745,937,420 | 108.959999 | 109.099998 | 108.910004 | 108.910103 | 481,717 |
NVDA | 1,745,937,480 | 108.910004 | 108.980003 | 108.900002 | 108.934998 | 227,088 |
NVDA | 1,745,937,540 | 108.922302 | 109.019997 | 108.840103 | 108.900101 | 376,029 |
NVDA | 1,745,937,600 | 108.925201 | 108.959999 | 108.840897 | 108.859901 | 245,421 |
NVDA | 1,745,937,660 | 108.849701 | 108.879997 | 108.650002 | 108.7201 | 416,328 |
NVDA | 1,745,937,720 | 108.724998 | 108.748001 | 108.559998 | 108.620003 | 309,525 |
NVDA | 1,745,937,780 | 108.614998 | 108.639999 | 108.440903 | 108.450897 | 512,530 |
NVDA | 1,745,937,840 | 108.455002 | 108.610001 | 108.440002 | 108.599998 | 348,395 |
NVDA | 1,745,937,900 | 108.589996 | 108.695 | 108.419998 | 108.675598 | 425,614 |
NVDA | 1,745,937,960 | 108.670097 | 108.790001 | 108.644997 | 108.712196 | 305,847 |
NVDA | 1,745,938,020 | 108.715202 | 108.760002 | 108.620102 | 108.639999 | 266,661 |
NVDA | 1,745,938,080 | 108.639999 | 108.644997 | 108.510002 | 108.510002 | 220,546 |
NVDA | 1,745,938,140 | 108.529999 | 108.589996 | 108.489998 | 108.541199 | 206,305 |
NVDA | 1,745,938,200 | 108.5448 | 108.549004 | 108.389999 | 108.474998 | 400,534 |
NVDA | 1,745,938,260 | 108.471397 | 108.5 | 108.379997 | 108.406403 | 266,851 |
NVDA | 1,745,938,320 | 108.394402 | 108.519997 | 108.379997 | 108.434998 | 227,703 |
NVDA | 1,745,938,380 | 108.449997 | 108.589897 | 108.429802 | 108.565002 | 271,599 |
NVDA | 1,745,938,440 | 108.57 | 108.650002 | 108.559998 | 108.560997 | 345,889 |
NVDA | 1,745,938,500 | 108.57 | 108.879997 | 108.57 | 108.864998 | 596,528 |
NVDA | 1,745,938,560 | 108.864998 | 108.970001 | 108.860001 | 108.910004 | 495,239 |
NVDA | 1,745,938,620 | 108.910004 | 108.949997 | 108.800003 | 108.839996 | 283,445 |
NVDA | 1,745,938,680 | 108.834999 | 108.860901 | 108.7201 | 108.797997 | 318,486 |
NVDA | 1,745,938,740 | 108.779999 | 108.870003 | 108.760002 | 108.850098 | 235,871 |
NVDA | 1,745,938,800 | 108.855003 | 108.980003 | 108.824997 | 108.949997 | 332,497 |
NVDA | 1,745,938,860 | 108.940002 | 109.040001 | 108.881401 | 108.900002 | 393,443 |
NVDA | 1,745,938,920 | 108.909897 | 109.089996 | 108.889999 | 109.030296 | 337,076 |
NVDA | 1,745,938,980 | 109.035004 | 109.07 | 108.790001 | 108.804802 | 465,579 |
NVDA | 1,745,939,040 | 108.808502 | 108.870102 | 108.720001 | 108.868698 | 273,150 |
NVDA | 1,745,939,100 | 108.870003 | 108.879997 | 108.800003 | 108.869904 | 80,855 |
NVDA | 1,745,939,220 | 108.714996 | 108.809998 | 108.709999 | 108.775002 | 574,132 |
NVDA | 1,745,939,280 | 108.774803 | 108.849998 | 108.730003 | 108.830002 | 190,764 |
NVDA | 1,745,939,340 | 108.829498 | 108.860001 | 108.699997 | 108.796303 | 222,409 |
NVDA | 1,745,939,400 | 108.788696 | 108.841003 | 108.714996 | 108.720001 | 457,137 |
NVDA | 1,745,939,460 | 108.720001 | 108.760399 | 108.510002 | 108.518402 | 481,560 |
NVDA | 1,745,939,520 | 108.510101 | 108.584999 | 108.449997 | 108.580002 | 425,437 |
NVDA | 1,745,939,580 | 108.580101 | 108.589996 | 108.4701 | 108.480003 | 288,225 |
NVDA | 1,745,939,640 | 108.491302 | 108.629997 | 108.474998 | 108.598602 | 439,889 |
NVDA | 1,745,939,700 | 108.599998 | 108.629997 | 108.550003 | 108.584999 | 193,105 |
NVDA | 1,745,939,760 | 108.580002 | 108.660004 | 108.564499 | 108.599998 | 225,159 |
NVDA | 1,745,939,820 | 108.599998 | 108.6399 | 108.559998 | 108.608597 | 163,528 |
NVDA | 1,745,939,880 | 108.620003 | 108.669701 | 108.510002 | 108.57 | 234,551 |
NVDA | 1,745,939,940 | 108.565002 | 108.610001 | 108.5009 | 108.544998 | 137,547 |
NVDA | 1,745,940,000 | 108.5401 | 108.68 | 108.529999 | 108.660004 | 189,403 |
NVDA | 1,745,940,060 | 108.665001 | 108.790001 | 108.650002 | 108.669998 | 323,727 |
NVDA | 1,745,940,120 | 108.669998 | 108.720001 | 108.550003 | 108.588303 | 256,738 |
NVDA | 1,745,940,180 | 108.580002 | 108.695 | 108.529999 | 108.6679 | 299,277 |
NVDA | 1,745,940,240 | 108.665199 | 108.68 | 108.540001 | 108.580002 | 184,202 |
NVDA | 1,745,940,300 | 108.579002 | 108.660004 | 108.530197 | 108.660004 | 189,341 |
NVDA | 1,745,940,360 | 108.651199 | 108.720001 | 108.599998 | 108.714996 | 178,364 |
NVDA | 1,745,940,420 | 108.714996 | 108.82 | 108.709999 | 108.785004 | 355,149 |
NVDA | 1,745,940,480 | 108.788902 | 108.910004 | 108.760002 | 108.9021 | 227,623 |
NVDA | 1,745,940,540 | 108.9048 | 108.904999 | 108.800003 | 108.809799 | 214,108 |
NVDA | 1,745,940,600 | 108.809998 | 108.866997 | 108.650002 | 108.735001 | 382,456 |
NVDA | 1,745,940,660 | 108.739998 | 108.745003 | 108.620003 | 108.679901 | 190,501 |
NVDA | 1,745,940,720 | 108.675003 | 108.75 | 108.639999 | 108.6745 | 128,016 |
NVDA | 1,745,940,780 | 108.669998 | 108.690002 | 108.589996 | 108.644402 | 213,604 |
NVDA | 1,745,940,840 | 108.639999 | 108.720001 | 108.574997 | 108.694 | 218,221 |
NVDA | 1,745,940,900 | 108.704399 | 108.709801 | 108.535004 | 108.555 | 314,871 |
NVDA | 1,745,940,960 | 108.565002 | 108.760002 | 108.550102 | 108.754997 | 196,990 |
NVDA | 1,745,941,020 | 108.754997 | 108.964996 | 108.75 | 108.851303 | 411,701 |
NVDA | 1,745,941,080 | 108.870003 | 108.93 | 108.790001 | 108.904999 | 212,192 |
NVDA | 1,745,941,140 | 108.902 | 109 | 108.892303 | 108.9748 | 228,299 |
NVDA | 1,745,941,200 | 108.970001 | 108.970001 | 108.830002 | 108.942101 | 207,908 |
NVDA | 1,745,941,260 | 108.940102 | 109.040001 | 108.940002 | 108.970001 | 330,881 |
NVDA | 1,745,941,320 | 108.970001 | 109.150002 | 108.970001 | 109.144997 | 338,341 |
NVDA | 1,745,941,380 | 109.148102 | 109.230003 | 109.120003 | 109.125 | 360,724 |
NVDA | 1,745,941,440 | 109.125 | 109.199997 | 109.099998 | 109.190002 | 221,052 |
NVDA | 1,745,941,500 | 109.18 | 109.239998 | 109.050003 | 109.069901 | 344,830 |
NVDA | 1,745,941,560 | 109.059402 | 109.139999 | 109.056 | 109.125 | 200,168 |
NVDA | 1,745,941,620 | 109.125 | 109.150002 | 109.040001 | 109.120003 | 183,337 |
NVDA | 1,745,941,680 | 109.125 | 109.150002 | 108.970001 | 108.989998 | 244,916 |
NVDA | 1,745,941,740 | 108.972 | 109.120003 | 108.959999 | 109.074997 | 225,580 |
NVDA | 1,745,941,800 | 109.074997 | 109.080002 | 109 | 109.070099 | 136,602 |
NVDA | 1,745,941,860 | 109.07 | 109.18 | 109.059998 | 109.141197 | 226,515 |
NVDA | 1,745,941,920 | 109.144997 | 109.18 | 109.089996 | 109.120003 | 246,979 |
NVDA | 1,745,941,980 | 109.129997 | 109.129997 | 108.93 | 109 | 363,616 |
NVDA | 1,745,942,040 | 109.002502 | 109.069298 | 108.940002 | 109.052399 | 221,016 |
NVDA | 1,745,942,100 | 109.065002 | 109.079903 | 109 | 109.025002 | 156,169 |
NVDA | 1,745,942,160 | 109.025002 | 109.0299 | 108.934998 | 108.9804 | 138,631 |
NVDA | 1,745,942,220 | 108.970001 | 108.980003 | 108.809998 | 108.855003 | 337,785 |
NVDA | 1,745,942,280 | 108.849998 | 108.934799 | 108.849998 | 108.910004 | 141,046 |
NVDA | 1,745,942,340 | 108.934998 | 109 | 108.894997 | 108.930099 | 183,911 |
NVDA | 1,745,942,400 | 108.93 | 109.040001 | 108.879997 | 108.9086 | 268,706 |
NVDA | 1,745,942,460 | 108.900002 | 109.010002 | 108.875 | 108.949997 | 235,013 |
NVDA | 1,745,942,520 | 108.955002 | 109.019997 | 108.870003 | 109 | 287,264 |
NVDA | 1,745,942,580 | 109.004997 | 109.125 | 109 | 109.125 | 200,430 |
NVDA | 1,745,942,640 | 109.120003 | 109.160004 | 109.059998 | 109.089996 | 300,006 |
NVDA | 1,745,942,700 | 109.099998 | 109.179703 | 109.090103 | 109.120003 | 203,835 |
NVDA | 1,745,942,760 | 109.120003 | 109.230003 | 109.120003 | 109.220001 | 212,717 |
NVDA | 1,745,942,820 | 109.230003 | 109.230003 | 109.139999 | 109.174797 | 190,336 |
NVDA | 1,745,942,880 | 109.169998 | 109.214996 | 109.150002 | 109.200104 | 124,166 |
NVDA | 1,745,942,940 | 109.205002 | 109.260002 | 109.199997 | 109.209999 | 225,261 |
NVDA | 1,745,943,000 | 109.205002 | 109.209999 | 109.089996 | 109.174797 | 210,050 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.