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 | 1,746,024,060 | 105.875 | 105.875 | 105.669998 | 105.755203 | 564,503 |
NVDA | 1,746,024,120 | 105.760002 | 105.9198 | 105.680199 | 105.901703 | 419,294 |
NVDA | 1,746,024,180 | 105.909103 | 106.260002 | 105.889999 | 106.25 | 540,636 |
NVDA | 1,746,024,240 | 106.253998 | 106.440002 | 106.239998 | 106.365303 | 855,744 |
NVDA | 1,746,024,300 | 106.360001 | 106.370003 | 106.160004 | 106.309998 | 634,470 |
NVDA | 1,746,024,360 | 106.309998 | 106.349899 | 106.110001 | 106.139702 | 350,654 |
NVDA | 1,746,024,420 | 106.137001 | 106.204803 | 106.080002 | 106.194801 | 322,517 |
NVDA | 1,746,024,480 | 106.193001 | 106.329903 | 106.089996 | 106.099998 | 354,704 |
NVDA | 1,746,024,540 | 106.089996 | 106.190002 | 106.040001 | 106.169998 | 332,105 |
NVDA | 1,746,024,600 | 106.160004 | 106.190002 | 105.889999 | 105.9245 | 520,801 |
NVDA | 1,746,024,660 | 105.919998 | 106.029999 | 105.879997 | 105.930099 | 400,398 |
NVDA | 1,746,024,720 | 105.934998 | 106.220001 | 105.919998 | 106.199997 | 407,129 |
NVDA | 1,746,024,780 | 106.205002 | 106.330002 | 106.171501 | 106.269997 | 462,915 |
NVDA | 1,746,024,840 | 106.269997 | 106.389999 | 106.129997 | 106.135002 | 456,012 |
NVDA | 1,746,024,900 | 106.129997 | 106.160004 | 105.989998 | 105.994797 | 562,260 |
NVDA | 1,746,024,960 | 106.004997 | 106.010002 | 105.82 | 105.964996 | 431,606 |
NVDA | 1,746,025,020 | 105.964996 | 106.269997 | 105.960098 | 106.199997 | 421,483 |
NVDA | 1,746,025,080 | 106.205002 | 106.270103 | 106.105003 | 106.154999 | 253,069 |
NVDA | 1,746,025,140 | 106.160004 | 106.18 | 105.925003 | 106.004997 | 349,047 |
NVDA | 1,746,025,200 | 105.970001 | 106.400002 | 105.968597 | 106.349998 | 500,746 |
NVDA | 1,746,025,260 | 106.345299 | 106.360001 | 106.231003 | 106.315002 | 351,840 |
NVDA | 1,746,025,320 | 106.315002 | 106.470001 | 106.245003 | 106.370003 | 514,036 |
NVDA | 1,746,025,380 | 106.375 | 106.385002 | 106.160004 | 106.169998 | 292,374 |
NVDA | 1,746,025,440 | 106.169998 | 106.370003 | 106.150002 | 106.32 | 303,359 |
NVDA | 1,746,025,500 | 106.326599 | 106.379997 | 106.209999 | 106.345001 | 254,398 |
NVDA | 1,746,025,560 | 106.348396 | 106.419998 | 106.269997 | 106.389 | 209,362 |
NVDA | 1,746,025,740 | 106.420097 | 106.525002 | 106.4002 | 106.455803 | 1,232,089 |
NVDA | 1,746,025,800 | 106.459999 | 106.519997 | 106.364998 | 106.479897 | 326,858 |
NVDA | 1,746,025,860 | 106.464996 | 106.519997 | 106.290001 | 106.318802 | 338,396 |
NVDA | 1,746,025,920 | 106.309998 | 106.440002 | 106.239998 | 106.385002 | 370,877 |
NVDA | 1,746,025,980 | 106.379997 | 106.459999 | 106.309998 | 106.449699 | 277,034 |
NVDA | 1,746,026,040 | 106.445999 | 106.449997 | 106.260002 | 106.279999 | 283,244 |
NVDA | 1,746,026,100 | 106.278603 | 106.349998 | 106.224998 | 106.275703 | 309,791 |
NVDA | 1,746,026,160 | 106.279999 | 106.400002 | 106.240097 | 106.364998 | 235,407 |
NVDA | 1,746,026,220 | 106.372002 | 106.419998 | 106.282997 | 106.294998 | 233,292 |
NVDA | 1,746,026,280 | 106.300003 | 106.339996 | 106.269997 | 106.330002 | 183,298 |
NVDA | 1,746,026,340 | 106.330002 | 106.349998 | 106.199997 | 106.205002 | 226,198 |
NVDA | 1,746,026,400 | 106.199997 | 106.269997 | 106.129997 | 106.230003 | 348,793 |
NVDA | 1,746,026,460 | 106.220001 | 106.399902 | 106.205002 | 106.375 | 379,218 |
NVDA | 1,746,026,520 | 106.360001 | 106.400002 | 106.339996 | 106.349998 | 226,298 |
NVDA | 1,746,026,580 | 106.356003 | 106.510002 | 106.349998 | 106.399902 | 480,507 |
NVDA | 1,746,026,640 | 106.398499 | 106.410004 | 106.150002 | 106.175201 | 402,807 |
NVDA | 1,746,026,700 | 106.169998 | 106.18 | 106.080002 | 106.099998 | 470,365 |
NVDA | 1,746,026,760 | 106.095001 | 106.110001 | 106.020103 | 106.089897 | 290,693 |
NVDA | 1,746,026,820 | 106.089996 | 106.139999 | 106.030098 | 106.125 | 240,648 |
NVDA | 1,746,026,880 | 106.125 | 106.370003 | 106.104797 | 106.368301 | 448,908 |
NVDA | 1,746,026,940 | 106.3601 | 106.410004 | 106.32 | 106.375 | 258,301 |
NVDA | 1,746,027,000 | 106.375 | 106.440002 | 106.300003 | 106.400002 | 301,507 |
NVDA | 1,746,027,060 | 106.409798 | 106.43 | 106.290001 | 106.410004 | 260,796 |
NVDA | 1,746,027,120 | 106.419998 | 106.508598 | 106.400002 | 106.5 | 384,454 |
NVDA | 1,746,027,180 | 106.495003 | 106.5 | 106.370102 | 106.445 | 218,465 |
NVDA | 1,746,027,240 | 106.440002 | 106.470001 | 106.330002 | 106.440102 | 280,891 |
NVDA | 1,746,027,300 | 106.434998 | 106.504997 | 106.300003 | 106.3815 | 281,124 |
NVDA | 1,746,027,360 | 106.400002 | 106.620003 | 106.394997 | 106.519997 | 536,012 |
NVDA | 1,746,027,420 | 106.519997 | 106.557602 | 106.360001 | 106.370003 | 319,926 |
NVDA | 1,746,027,480 | 106.370003 | 106.410004 | 106.260002 | 106.370003 | 316,128 |
NVDA | 1,746,027,540 | 106.364998 | 106.43 | 106.32 | 106.400002 | 143,662 |
NVDA | 1,746,027,600 | 106.419899 | 106.529999 | 106.330002 | 106.408897 | 286,426 |
NVDA | 1,746,027,660 | 106.410004 | 106.57 | 106.370003 | 106.385002 | 346,415 |
NVDA | 1,746,027,720 | 106.385002 | 106.550003 | 106.345001 | 106.434998 | 218,692 |
NVDA | 1,746,027,780 | 106.446999 | 106.595001 | 106.389999 | 106.555 | 257,866 |
NVDA | 1,746,027,840 | 106.559998 | 106.900002 | 106.495003 | 106.889999 | 827,001 |
NVDA | 1,746,027,900 | 106.889999 | 106.898598 | 106.709999 | 106.845001 | 323,865 |
NVDA | 1,746,027,960 | 106.848503 | 106.860001 | 106.68 | 106.785004 | 282,535 |
NVDA | 1,746,028,020 | 106.790001 | 106.790001 | 106.669998 | 106.750198 | 243,952 |
NVDA | 1,746,028,080 | 106.754997 | 106.760002 | 106.640198 | 106.709999 | 161,624 |
NVDA | 1,746,028,140 | 106.709999 | 106.82 | 106.709999 | 106.785004 | 254,207 |
NVDA | 1,746,028,200 | 106.785004 | 106.849998 | 106.690002 | 106.745003 | 275,133 |
NVDA | 1,746,028,260 | 106.75 | 106.7789 | 106.610001 | 106.620003 | 312,523 |
NVDA | 1,746,028,320 | 106.620003 | 106.720001 | 106.614197 | 106.629997 | 245,204 |
NVDA | 1,746,028,380 | 106.610001 | 106.610001 | 106.410004 | 106.493599 | 391,136 |
NVDA | 1,746,028,440 | 106.488503 | 106.625 | 106.459999 | 106.610001 | 310,246 |
NVDA | 1,746,028,500 | 106.610001 | 106.720001 | 106.574203 | 106.699997 | 206,261 |
NVDA | 1,746,028,560 | 106.699997 | 106.809998 | 106.669998 | 106.679001 | 254,546 |
NVDA | 1,746,028,620 | 106.68 | 106.739998 | 106.385002 | 106.400002 | 462,341 |
NVDA | 1,746,028,680 | 106.399902 | 106.669998 | 106.269997 | 106.619904 | 467,856 |
NVDA | 1,746,028,740 | 106.620003 | 106.650002 | 106.540001 | 106.621597 | 180,378 |
NVDA | 1,746,028,800 | 106.625 | 106.690002 | 106.550201 | 106.6017 | 163,010 |
NVDA | 1,746,028,860 | 106.599998 | 106.699997 | 106.5 | 106.510002 | 258,358 |
NVDA | 1,746,028,920 | 106.510002 | 106.610001 | 106.470001 | 106.539902 | 220,712 |
NVDA | 1,746,028,980 | 106.535004 | 106.584999 | 106.510002 | 106.550003 | 165,898 |
NVDA | 1,746,029,040 | 106.5588 | 106.719902 | 106.555 | 106.706001 | 246,182 |
NVDA | 1,746,029,100 | 106.709999 | 106.870003 | 106.704002 | 106.860001 | 466,735 |
NVDA | 1,746,029,160 | 106.849998 | 106.904999 | 106.802101 | 106.889999 | 284,796 |
NVDA | 1,746,029,220 | 106.875 | 106.900002 | 106.760101 | 106.82 | 368,536 |
NVDA | 1,746,029,280 | 106.825302 | 106.860001 | 106.690002 | 106.749802 | 246,723 |
NVDA | 1,746,029,340 | 106.724998 | 106.790001 | 106.650101 | 106.709999 | 239,886 |
NVDA | 1,746,029,400 | 106.715202 | 106.715202 | 106.559998 | 106.580902 | 234,694 |
NVDA | 1,746,029,460 | 106.580002 | 106.678299 | 106.531303 | 106.669998 | 204,830 |
NVDA | 1,746,029,520 | 106.665001 | 106.830002 | 106.610001 | 106.800003 | 350,572 |
NVDA | 1,746,029,580 | 106.800003 | 106.82 | 106.629997 | 106.650002 | 227,399 |
NVDA | 1,746,029,640 | 106.650002 | 106.709999 | 106.540001 | 106.590103 | 292,308 |
NVDA | 1,746,029,700 | 106.599998 | 106.669998 | 106.489998 | 106.489998 | 319,624 |
NVDA | 1,746,029,760 | 106.489998 | 106.495003 | 106.269997 | 106.294998 | 520,341 |
NVDA | 1,746,029,820 | 106.295197 | 106.529999 | 106.279999 | 106.288498 | 471,757 |
NVDA | 1,746,029,880 | 106.290001 | 106.400002 | 106.160004 | 106.25 | 482,027 |
NVDA | 1,746,029,940 | 106.25 | 106.300003 | 106.150002 | 106.189003 | 333,727 |
NVDA | 1,746,030,000 | 106.184998 | 106.277199 | 106.175003 | 106.258797 | 413,378 |
NVDA | 1,746,030,060 | 106.2547 | 106.299896 | 106.150002 | 106.190002 | 287,191 |
NVDA | 1,746,030,120 | 106.189697 | 106.190002 | 106.019997 | 106.129898 | 499,920 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.