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 | 1,746,030,180 | 106.1287 | 106.145203 | 106.050003 | 106.074799 | 239,424 |
NVDA | 1,746,030,240 | 106.080002 | 106.149902 | 106.019997 | 106.040001 | 345,170 |
NVDA | 1,746,030,300 | 106.037804 | 106.129997 | 105.980003 | 105.995003 | 566,033 |
NVDA | 1,746,030,360 | 106.010002 | 106.099998 | 105.879997 | 106.099899 | 582,560 |
NVDA | 1,746,030,420 | 106.095001 | 106.129997 | 106.025002 | 106.129997 | 266,653 |
NVDA | 1,746,030,480 | 106.120201 | 106.150002 | 106.07 | 106.099899 | 227,564 |
NVDA | 1,746,030,540 | 106.089996 | 106.139999 | 106.040001 | 106.055 | 224,338 |
NVDA | 1,746,030,600 | 106.059998 | 106.120003 | 106 | 106.014999 | 262,391 |
NVDA | 1,746,030,660 | 106.019997 | 106.080002 | 105.910004 | 105.925003 | 345,888 |
NVDA | 1,746,030,720 | 105.93 | 105.948502 | 105.849998 | 105.855003 | 342,626 |
NVDA | 1,746,030,780 | 105.860001 | 105.9991 | 105.805 | 105.9991 | 376,740 |
NVDA | 1,746,030,840 | 105.990097 | 105.990097 | 105.870003 | 105.885002 | 202,576 |
NVDA | 1,746,030,900 | 105.884804 | 106 | 105.884804 | 105.995003 | 163,087 |
NVDA | 1,746,030,960 | 105.997498 | 106.059998 | 105.75 | 106.050003 | 605,523 |
NVDA | 1,746,031,020 | 106.044998 | 106.297997 | 106.040001 | 106.295998 | 501,108 |
NVDA | 1,746,031,080 | 106.285004 | 106.368896 | 106.220001 | 106.245003 | 316,462 |
NVDA | 1,746,031,140 | 106.241997 | 106.360001 | 106.195 | 106.348701 | 244,110 |
NVDA | 1,746,031,200 | 106.349998 | 106.410004 | 106.294998 | 106.32 | 265,490 |
NVDA | 1,746,031,260 | 106.328499 | 106.370003 | 106.254997 | 106.269997 | 214,349 |
NVDA | 1,746,031,320 | 106.269997 | 106.339996 | 106.254997 | 106.275002 | 186,066 |
NVDA | 1,746,031,380 | 106.278503 | 106.300003 | 106.160004 | 106.199997 | 214,908 |
NVDA | 1,746,031,440 | 106.195 | 106.245003 | 106.110001 | 106.139999 | 213,381 |
NVDA | 1,746,031,500 | 106.135002 | 106.150002 | 106.029999 | 106.135002 | 206,447 |
NVDA | 1,746,031,560 | 106.135002 | 106.175201 | 106.100098 | 106.139702 | 166,913 |
NVDA | 1,746,031,620 | 106.140602 | 106.160004 | 106.059998 | 106.127098 | 173,364 |
NVDA | 1,746,031,680 | 106.114998 | 106.114998 | 105.989998 | 106.019997 | 213,751 |
NVDA | 1,746,031,740 | 106.025002 | 106.125 | 106.013 | 106.099998 | 167,341 |
NVDA | 1,746,031,800 | 106.095001 | 106.199997 | 106.048698 | 106.175003 | 155,651 |
NVDA | 1,746,031,860 | 106.175003 | 106.298599 | 106.110001 | 106.298599 | 298,942 |
NVDA | 1,746,031,920 | 106.299103 | 106.334 | 106.230003 | 106.239304 | 225,706 |
NVDA | 1,746,031,980 | 106.239899 | 106.315002 | 106.199997 | 106.279999 | 167,211 |
NVDA | 1,746,032,040 | 106.279999 | 106.279999 | 106.210098 | 106.238403 | 120,056 |
NVDA | 1,746,032,100 | 106.230003 | 106.449997 | 106.220001 | 106.330002 | 410,457 |
NVDA | 1,746,032,160 | 106.339996 | 106.419899 | 106.330002 | 106.368202 | 235,567 |
NVDA | 1,746,032,220 | 106.360001 | 106.368698 | 106.214996 | 106.264999 | 215,775 |
NVDA | 1,746,032,280 | 106.260002 | 106.339996 | 106.25 | 106.278702 | 136,181 |
NVDA | 1,746,032,340 | 106.275002 | 106.360001 | 106.209999 | 106.358398 | 183,357 |
NVDA | 1,746,032,400 | 106.355003 | 106.451599 | 106.309998 | 106.425003 | 231,592 |
NVDA | 1,746,032,460 | 106.43 | 106.449997 | 106.360001 | 106.429901 | 182,086 |
NVDA | 1,746,032,520 | 106.429802 | 106.449997 | 106.339996 | 106.374397 | 154,293 |
NVDA | 1,746,032,580 | 106.375 | 106.389999 | 106.290001 | 106.379898 | 199,123 |
NVDA | 1,746,032,640 | 106.378403 | 106.379997 | 106.230003 | 106.294998 | 205,686 |
NVDA | 1,746,032,700 | 106.294998 | 106.295197 | 106.129997 | 106.150002 | 276,828 |
NVDA | 1,746,032,760 | 106.153 | 106.199898 | 106.114998 | 106.129997 | 197,811 |
NVDA | 1,746,032,820 | 106.135002 | 106.229897 | 106.129997 | 106.220001 | 182,417 |
NVDA | 1,746,032,880 | 106.224998 | 106.230003 | 106.0448 | 106.065002 | 274,526 |
NVDA | 1,746,032,940 | 106.068703 | 106.099998 | 106.029999 | 106.065002 | 240,610 |
NVDA | 1,746,033,000 | 106.059998 | 106.059998 | 105.739998 | 105.785004 | 601,293 |
NVDA | 1,746,033,060 | 105.779999 | 105.849998 | 105.739998 | 105.845001 | 324,273 |
NVDA | 1,746,033,120 | 105.839996 | 105.839996 | 105.700203 | 105.724998 | 247,055 |
NVDA | 1,746,033,180 | 105.714996 | 105.730003 | 105.639999 | 105.665001 | 366,958 |
NVDA | 1,746,033,240 | 105.669899 | 105.82 | 105.639999 | 105.818298 | 409,789 |
NVDA | 1,746,033,300 | 105.809998 | 105.970001 | 105.800201 | 105.955002 | 320,321 |
NVDA | 1,746,033,360 | 105.959999 | 106.0299 | 105.840103 | 105.925003 | 278,898 |
NVDA | 1,746,033,420 | 105.915001 | 106.080002 | 105.910103 | 106.073997 | 219,465 |
NVDA | 1,746,033,480 | 106.074997 | 106.119904 | 106.035004 | 106.080002 | 222,182 |
NVDA | 1,746,033,540 | 106.071999 | 106.120003 | 106.029999 | 106.065002 | 204,604 |
NVDA | 1,746,033,600 | 106.07 | 106.125 | 106.019997 | 106.075203 | 199,838 |
NVDA | 1,746,033,660 | 106.07 | 106.105202 | 106.019997 | 106.079903 | 145,998 |
NVDA | 1,746,033,720 | 106.070099 | 106.090897 | 106.029999 | 106.044998 | 138,538 |
NVDA | 1,746,033,780 | 106.039902 | 106.110001 | 106.039902 | 106.105003 | 130,176 |
NVDA | 1,746,033,840 | 106.099998 | 106.150002 | 106.080002 | 106.114998 | 186,564 |
NVDA | 1,746,033,900 | 106.114998 | 106.209999 | 106.114998 | 106.200897 | 184,691 |
NVDA | 1,746,033,960 | 106.202698 | 106.375 | 106.199997 | 106.361801 | 328,496 |
NVDA | 1,746,034,020 | 106.365601 | 106.404999 | 106.290001 | 106.404999 | 238,371 |
NVDA | 1,746,034,080 | 106.400002 | 106.470001 | 106.370003 | 106.464996 | 244,610 |
NVDA | 1,746,034,140 | 106.462997 | 106.5 | 106.419998 | 106.470001 | 240,125 |
NVDA | 1,746,034,200 | 106.4701 | 106.5 | 106.379997 | 106.390099 | 278,738 |
NVDA | 1,746,034,260 | 106.394997 | 106.519997 | 106.394997 | 106.519997 | 250,500 |
NVDA | 1,746,034,320 | 106.514999 | 106.599998 | 106.459999 | 106.584 | 419,825 |
NVDA | 1,746,034,380 | 106.580704 | 106.584999 | 106.43 | 106.473801 | 228,700 |
NVDA | 1,746,034,440 | 106.485001 | 106.730103 | 106.480003 | 106.730103 | 373,694 |
NVDA | 1,746,034,500 | 106.730003 | 106.7799 | 106.639999 | 106.759903 | 333,134 |
NVDA | 1,746,034,560 | 106.751404 | 106.859901 | 106.75 | 106.855003 | 418,626 |
NVDA | 1,746,034,620 | 106.855003 | 106.919998 | 106.82 | 106.894997 | 407,632 |
NVDA | 1,746,034,680 | 106.889999 | 106.980003 | 106.889999 | 106.945 | 287,932 |
NVDA | 1,746,034,740 | 106.959999 | 106.968002 | 106.770103 | 106.788902 | 450,420 |
NVDA | 1,746,034,800 | 106.779999 | 106.872101 | 106.739998 | 106.840103 | 328,315 |
NVDA | 1,746,034,860 | 106.840302 | 106.959999 | 106.830002 | 106.93 | 325,895 |
NVDA | 1,746,034,920 | 106.930901 | 106.969002 | 106.889999 | 106.965103 | 252,731 |
NVDA | 1,746,034,980 | 106.964996 | 107.019997 | 106.910004 | 106.991997 | 630,938 |
NVDA | 1,746,035,040 | 106.989998 | 107.050003 | 106.949997 | 107.0308 | 318,480 |
NVDA | 1,746,035,100 | 107.040001 | 107.040001 | 106.839996 | 106.930901 | 338,336 |
NVDA | 1,746,035,160 | 106.938797 | 106.980003 | 106.830002 | 106.908798 | 266,488 |
NVDA | 1,746,035,220 | 106.904999 | 106.940002 | 106.889999 | 106.900002 | 148,123 |
NVDA | 1,746,035,280 | 106.903999 | 106.989998 | 106.889999 | 106.940903 | 233,030 |
NVDA | 1,746,035,340 | 106.940002 | 106.980003 | 106.900002 | 106.980003 | 163,977 |
NVDA | 1,746,035,400 | 106.980003 | 107.129997 | 106.959999 | 107.105003 | 487,093 |
NVDA | 1,746,035,460 | 107.099998 | 107.169998 | 107.080101 | 107.148598 | 266,530 |
NVDA | 1,746,035,520 | 107.140099 | 107.150002 | 107 | 107.074997 | 323,485 |
NVDA | 1,746,035,580 | 107.080002 | 107.080002 | 106.989998 | 107.0485 | 203,859 |
NVDA | 1,746,035,640 | 107.044998 | 107.190002 | 107.029999 | 107.190002 | 290,388 |
NVDA | 1,746,035,700 | 107.185204 | 107.260002 | 107.120003 | 107.160004 | 394,099 |
NVDA | 1,746,035,760 | 107.165199 | 107.18 | 107.029999 | 107.040001 | 282,564 |
NVDA | 1,746,035,820 | 107.043999 | 107.239899 | 107.019997 | 107.239899 | 294,010 |
NVDA | 1,746,035,880 | 107.235001 | 107.269997 | 107.190002 | 107.224998 | 320,291 |
NVDA | 1,746,035,940 | 107.230003 | 107.230003 | 107.050003 | 107.050003 | 253,342 |
NVDA | 1,746,036,000 | 107.059998 | 107.095001 | 106.939903 | 106.949997 | 374,288 |
NVDA | 1,746,036,060 | 106.945 | 106.980003 | 106.910004 | 106.925003 | 195,874 |
NVDA | 1,746,036,120 | 106.925003 | 107.019997 | 106.892998 | 107 | 293,911 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.