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 | 1,745,943,060 | 109.169998 | 109.174797 | 109.080002 | 109.139099 | 155,336 |
NVDA | 1,745,943,120 | 109.129997 | 109.209999 | 109.073402 | 109.209999 | 191,205 |
NVDA | 1,745,943,180 | 109.205002 | 109.269997 | 109.18 | 109.209999 | 358,408 |
NVDA | 1,745,943,240 | 109.2099 | 109.219803 | 109.120003 | 109.139999 | 159,181 |
NVDA | 1,745,943,300 | 109.132103 | 109.139999 | 108.93 | 108.959999 | 335,430 |
NVDA | 1,745,943,360 | 108.959999 | 109.065002 | 108.919998 | 108.985001 | 255,037 |
NVDA | 1,745,943,420 | 109 | 109.07 | 108.919998 | 108.929398 | 250,049 |
NVDA | 1,745,943,480 | 108.939697 | 108.953499 | 108.760101 | 108.872398 | 409,377 |
NVDA | 1,745,943,540 | 108.885002 | 108.900002 | 108.709999 | 108.819901 | 281,423 |
NVDA | 1,745,943,600 | 108.815002 | 108.879997 | 108.743202 | 108.82 | 242,946 |
NVDA | 1,745,943,660 | 108.82 | 108.845001 | 108.769997 | 108.839996 | 143,704 |
NVDA | 1,745,943,720 | 108.839996 | 108.940002 | 108.830002 | 108.905602 | 310,439 |
NVDA | 1,745,943,780 | 108.910004 | 108.940002 | 108.82 | 108.93 | 224,223 |
NVDA | 1,745,943,840 | 108.934998 | 108.970001 | 108.891197 | 108.915001 | 169,293 |
NVDA | 1,745,943,900 | 108.915001 | 108.925003 | 108.800003 | 108.860001 | 177,568 |
NVDA | 1,745,943,960 | 108.855202 | 108.889999 | 108.777901 | 108.809898 | 159,884 |
NVDA | 1,745,944,020 | 108.809303 | 108.860001 | 108.769997 | 108.851501 | 133,550 |
NVDA | 1,745,944,080 | 108.854797 | 108.879997 | 108.790001 | 108.875 | 113,595 |
NVDA | 1,745,944,140 | 108.875198 | 108.919998 | 108.860001 | 108.875 | 128,588 |
NVDA | 1,745,944,200 | 108.879997 | 108.919998 | 108.779999 | 108.790001 | 167,053 |
NVDA | 1,745,944,260 | 108.800003 | 108.849998 | 108.779999 | 108.810097 | 137,115 |
NVDA | 1,745,944,320 | 108.815201 | 108.889999 | 108.775002 | 108.879997 | 145,313 |
NVDA | 1,745,944,380 | 108.885002 | 108.925201 | 108.860001 | 108.910103 | 138,884 |
NVDA | 1,745,944,440 | 108.914803 | 109.019997 | 108.910004 | 109.008797 | 328,201 |
NVDA | 1,745,944,500 | 109.004997 | 109.075302 | 108.980904 | 108.980904 | 205,192 |
NVDA | 1,745,944,560 | 108.980003 | 109.080002 | 108.979897 | 109.060997 | 160,157 |
NVDA | 1,745,944,620 | 109.065399 | 109.07 | 108.910004 | 108.928497 | 193,791 |
NVDA | 1,745,944,680 | 108.919998 | 108.93 | 108.764999 | 108.809998 | 252,373 |
NVDA | 1,745,944,740 | 108.809998 | 108.830002 | 108.699997 | 108.741203 | 294,264 |
NVDA | 1,745,944,800 | 108.745003 | 108.830002 | 108.699997 | 108.800003 | 280,222 |
NVDA | 1,745,944,860 | 108.804802 | 108.899902 | 108.775002 | 108.890198 | 214,316 |
NVDA | 1,745,944,920 | 108.894997 | 108.949997 | 108.860001 | 108.885002 | 173,461 |
NVDA | 1,745,944,980 | 108.879997 | 108.93 | 108.860001 | 108.910004 | 153,672 |
NVDA | 1,745,945,040 | 108.9188 | 108.9188 | 108.860001 | 108.889999 | 139,643 |
NVDA | 1,745,945,100 | 108.879997 | 108.915001 | 108.760002 | 108.809998 | 208,434 |
NVDA | 1,745,945,160 | 108.808502 | 108.809998 | 108.669998 | 108.690002 | 286,238 |
NVDA | 1,745,945,220 | 108.688202 | 108.699997 | 108.510002 | 108.544998 | 429,444 |
NVDA | 1,745,945,280 | 108.550003 | 108.610001 | 108.440002 | 108.459999 | 506,683 |
NVDA | 1,745,945,340 | 108.469498 | 108.510002 | 108.360001 | 108.464996 | 365,356 |
NVDA | 1,745,945,400 | 108.470001 | 108.589996 | 108.43 | 108.584999 | 277,708 |
NVDA | 1,745,945,460 | 108.588699 | 108.588699 | 108.451401 | 108.519997 | 174,366 |
NVDA | 1,745,945,520 | 108.529999 | 108.580002 | 108.480003 | 108.544998 | 173,395 |
NVDA | 1,745,945,580 | 108.550003 | 108.589996 | 108.5 | 108.550003 | 117,346 |
NVDA | 1,745,945,640 | 108.556297 | 108.589996 | 108.531502 | 108.548401 | 127,133 |
NVDA | 1,745,945,700 | 108.544998 | 108.550003 | 108.349998 | 108.394997 | 260,991 |
NVDA | 1,745,945,760 | 108.400002 | 108.400002 | 108.250099 | 108.3144 | 431,728 |
NVDA | 1,745,945,820 | 108.309998 | 108.330002 | 108.220001 | 108.288399 | 326,143 |
NVDA | 1,745,945,880 | 108.289902 | 108.410004 | 108.25 | 108.401398 | 331,384 |
NVDA | 1,745,945,940 | 108.419998 | 108.469902 | 108.349998 | 108.375 | 239,693 |
NVDA | 1,745,946,000 | 108.375 | 108.419998 | 108.279999 | 108.294296 | 184,030 |
NVDA | 1,745,946,060 | 108.293297 | 108.399902 | 108.290001 | 108.378304 | 172,465 |
NVDA | 1,745,946,120 | 108.379997 | 108.410004 | 108.310097 | 108.334999 | 156,249 |
NVDA | 1,745,946,180 | 108.339996 | 108.449997 | 108.339996 | 108.440002 | 163,805 |
NVDA | 1,745,946,240 | 108.449997 | 108.519997 | 108.415001 | 108.510002 | 243,407 |
NVDA | 1,745,946,300 | 108.489998 | 108.540001 | 108.430099 | 108.479103 | 228,845 |
NVDA | 1,745,946,360 | 108.474998 | 108.57 | 108.449997 | 108.539902 | 140,479 |
NVDA | 1,745,946,420 | 108.534798 | 108.589996 | 108.510002 | 108.550003 | 154,331 |
NVDA | 1,745,946,480 | 108.550003 | 108.580002 | 108.514999 | 108.534798 | 125,290 |
NVDA | 1,745,946,540 | 108.529999 | 108.532501 | 108.43 | 108.459999 | 178,597 |
NVDA | 1,745,946,600 | 108.464798 | 108.479797 | 108.360001 | 108.378601 | 190,415 |
NVDA | 1,745,946,660 | 108.3787 | 108.480003 | 108.360001 | 108.379997 | 141,656 |
NVDA | 1,745,946,720 | 108.379997 | 108.389999 | 108.279999 | 108.355499 | 194,578 |
NVDA | 1,745,946,780 | 108.358902 | 108.519997 | 108.349998 | 108.519997 | 214,568 |
NVDA | 1,745,946,840 | 108.512604 | 108.529999 | 108.470001 | 108.525002 | 113,416 |
NVDA | 1,745,946,900 | 108.5299 | 108.575203 | 108.480003 | 108.5 | 127,211 |
NVDA | 1,745,946,960 | 108.499901 | 108.529999 | 108.480003 | 108.495697 | 74,589 |
NVDA | 1,745,947,020 | 108.495003 | 108.686897 | 108.495003 | 108.639999 | 322,764 |
NVDA | 1,745,947,080 | 108.636597 | 108.709999 | 108.620003 | 108.639999 | 277,691 |
NVDA | 1,745,947,140 | 108.650101 | 108.800003 | 108.650101 | 108.794998 | 261,767 |
NVDA | 1,745,947,200 | 108.7901 | 108.82 | 108.730003 | 108.82 | 226,131 |
NVDA | 1,745,947,260 | 108.830002 | 108.878502 | 108.824402 | 108.849998 | 273,510 |
NVDA | 1,745,947,320 | 108.860001 | 108.879997 | 108.784401 | 108.800003 | 194,514 |
NVDA | 1,745,947,380 | 108.799896 | 108.839996 | 108.730003 | 108.784798 | 194,350 |
NVDA | 1,745,947,440 | 108.785004 | 108.839996 | 108.764801 | 108.82 | 135,757 |
NVDA | 1,745,947,500 | 108.809998 | 108.829803 | 108.735001 | 108.781303 | 99,483 |
NVDA | 1,745,947,560 | 108.790001 | 108.870003 | 108.779999 | 108.800003 | 201,043 |
NVDA | 1,745,947,620 | 108.790001 | 108.818398 | 108.68 | 108.684998 | 184,983 |
NVDA | 1,745,947,680 | 108.692398 | 108.779999 | 108.620003 | 108.730003 | 288,194 |
NVDA | 1,745,947,740 | 108.739601 | 108.775703 | 108.699997 | 108.735001 | 96,634 |
NVDA | 1,745,947,800 | 108.739998 | 108.858803 | 108.739998 | 108.834999 | 236,382 |
NVDA | 1,745,947,860 | 108.834999 | 108.870003 | 108.769997 | 108.830002 | 148,159 |
NVDA | 1,745,947,920 | 108.82 | 108.849998 | 108.769997 | 108.824997 | 105,910 |
NVDA | 1,745,947,980 | 108.839897 | 108.879997 | 108.82 | 108.824997 | 216,778 |
NVDA | 1,745,948,040 | 108.830002 | 108.864998 | 108.7995 | 108.831596 | 95,174 |
NVDA | 1,745,948,100 | 108.830002 | 108.989998 | 108.760002 | 108.970001 | 385,870 |
NVDA | 1,745,948,160 | 108.974998 | 109.010002 | 108.959999 | 108.989998 | 324,544 |
NVDA | 1,745,948,220 | 108.9916 | 109.040001 | 108.970001 | 108.989998 | 219,908 |
NVDA | 1,745,948,280 | 108.989998 | 109.040001 | 108.959999 | 108.988998 | 257,954 |
NVDA | 1,745,948,340 | 108.985001 | 109.009102 | 108.940002 | 108.9925 | 160,829 |
NVDA | 1,745,948,400 | 108.994797 | 109.129997 | 108.985001 | 109.080002 | 344,216 |
NVDA | 1,745,948,460 | 109.089996 | 109.129997 | 109.040001 | 109.050499 | 198,426 |
NVDA | 1,745,948,520 | 109.050003 | 109.099998 | 109.040001 | 109.055 | 155,001 |
NVDA | 1,745,948,580 | 109.053497 | 109.080002 | 109.014999 | 109.015602 | 136,004 |
NVDA | 1,745,948,640 | 109.010101 | 109.0998 | 109.010101 | 109.066002 | 143,162 |
NVDA | 1,745,948,700 | 109.065002 | 109.099998 | 108.980003 | 109.084999 | 208,532 |
NVDA | 1,745,948,760 | 109.089996 | 109.150002 | 109.080101 | 109.144798 | 247,284 |
NVDA | 1,745,948,820 | 109.140099 | 109.360001 | 109.110001 | 109.355003 | 729,851 |
NVDA | 1,745,948,880 | 109.355003 | 109.550003 | 109.349998 | 109.489304 | 638,405 |
NVDA | 1,745,948,940 | 109.495003 | 109.610001 | 109.459999 | 109.599998 | 494,641 |
NVDA | 1,745,949,000 | 109.608299 | 109.650002 | 109.489998 | 109.495201 | 490,430 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.