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 | 1,746,036,180 | 106.995003 | 107.0998 | 106.940002 | 106.945 | 336,234 |
NVDA | 1,746,036,240 | 106.945 | 107.025002 | 106.860001 | 106.989899 | 331,116 |
NVDA | 1,746,036,300 | 106.9888 | 107.084999 | 106.959999 | 107.035004 | 259,192 |
NVDA | 1,746,036,360 | 107.029999 | 107.055 | 106.910004 | 107.025002 | 227,289 |
NVDA | 1,746,036,420 | 107.025002 | 107.769997 | 107.025002 | 107.410004 | 1,822,513 |
NVDA | 1,746,036,480 | 107.405197 | 107.434998 | 107.2201 | 107.324997 | 451,957 |
NVDA | 1,746,036,540 | 107.319801 | 107.449997 | 107.169998 | 107.290001 | 446,229 |
NVDA | 1,746,036,600 | 107.279999 | 107.580002 | 107.209999 | 107.580002 | 546,918 |
NVDA | 1,746,036,660 | 107.585999 | 107.739998 | 107.540001 | 107.650002 | 491,447 |
NVDA | 1,746,036,720 | 107.650002 | 107.760002 | 107.599998 | 107.68 | 435,991 |
NVDA | 1,746,036,780 | 107.689903 | 107.714996 | 107.449997 | 107.482101 | 432,628 |
NVDA | 1,746,036,840 | 107.480003 | 107.540001 | 107.400002 | 107.421204 | 334,433 |
NVDA | 1,746,036,900 | 107.434998 | 107.610001 | 107.3601 | 107.580002 | 469,087 |
NVDA | 1,746,036,960 | 107.580002 | 107.580002 | 107.410004 | 107.419998 | 219,136 |
NVDA | 1,746,037,020 | 107.420998 | 107.57 | 107.370003 | 107.449997 | 323,459 |
NVDA | 1,746,037,080 | 107.449997 | 107.559998 | 107.449997 | 107.500702 | 238,144 |
NVDA | 1,746,037,140 | 107.5 | 107.638702 | 107.43 | 107.630096 | 339,876 |
NVDA | 1,746,037,200 | 107.635002 | 107.7304 | 107.599998 | 107.624001 | 389,417 |
NVDA | 1,746,037,260 | 107.626099 | 107.660004 | 107.480003 | 107.593002 | 391,953 |
NVDA | 1,746,037,320 | 107.580002 | 107.660004 | 107.470001 | 107.559998 | 346,696 |
NVDA | 1,746,037,380 | 107.569901 | 107.620003 | 107.510002 | 107.614998 | 192,266 |
NVDA | 1,746,037,440 | 107.6119 | 107.620003 | 107.529999 | 107.559998 | 186,209 |
NVDA | 1,746,037,500 | 107.559998 | 107.589897 | 107.440002 | 107.510002 | 278,558 |
NVDA | 1,746,037,560 | 107.501999 | 107.599998 | 107.43 | 107.590897 | 217,060 |
NVDA | 1,746,037,620 | 107.591202 | 107.629898 | 107.480003 | 107.540001 | 238,909 |
NVDA | 1,746,037,680 | 107.559998 | 107.57 | 107.379997 | 107.394997 | 261,206 |
NVDA | 1,746,037,740 | 107.3974 | 107.3974 | 107 | 107.195 | 764,254 |
NVDA | 1,746,037,800 | 107.190002 | 107.269997 | 107.127197 | 107.230003 | 315,394 |
NVDA | 1,746,037,860 | 107.230003 | 107.425003 | 107.139999 | 107.419998 | 395,596 |
NVDA | 1,746,037,920 | 107.4123 | 107.489998 | 107.389999 | 107.470001 | 377,921 |
NVDA | 1,746,037,980 | 107.4701 | 107.5 | 107.364998 | 107.410004 | 237,935 |
NVDA | 1,746,038,040 | 107.389999 | 107.489998 | 107.372299 | 107.409897 | 165,768 |
NVDA | 1,746,038,100 | 107.400002 | 107.400002 | 107.2201 | 107.250099 | 357,360 |
NVDA | 1,746,038,160 | 107.25 | 107.260002 | 107.1502 | 107.209999 | 209,961 |
NVDA | 1,746,038,220 | 107.184998 | 107.269997 | 107.154999 | 107.269997 | 187,121 |
NVDA | 1,746,038,280 | 107.260002 | 107.32 | 107.129997 | 107.154999 | 222,498 |
NVDA | 1,746,038,340 | 107.150002 | 107.169998 | 107.080002 | 107.105202 | 255,077 |
NVDA | 1,746,038,400 | 107.110001 | 107.220001 | 107.07 | 107.1548 | 251,449 |
NVDA | 1,746,038,460 | 107.139999 | 107.18 | 107.050003 | 107.111099 | 200,801 |
NVDA | 1,746,038,520 | 107.099998 | 107.230003 | 107.040001 | 107.220001 | 267,446 |
NVDA | 1,746,038,580 | 107.224998 | 107.269997 | 107.129997 | 107.169998 | 220,632 |
NVDA | 1,746,038,640 | 107.165001 | 107.200104 | 107.100098 | 107.144997 | 168,406 |
NVDA | 1,746,038,700 | 107.150002 | 107.369904 | 107.129997 | 107.361702 | 304,987 |
NVDA | 1,746,038,760 | 107.364998 | 107.43 | 107.315002 | 107.421303 | 254,879 |
NVDA | 1,746,038,820 | 107.425003 | 107.529999 | 107.419998 | 107.514999 | 359,648 |
NVDA | 1,746,038,880 | 107.5187 | 107.709999 | 107.510002 | 107.675301 | 476,499 |
NVDA | 1,746,038,940 | 107.68 | 107.760002 | 107.650002 | 107.695 | 366,368 |
NVDA | 1,746,039,000 | 107.690002 | 107.829903 | 107.639999 | 107.824997 | 342,041 |
NVDA | 1,746,039,060 | 107.820099 | 107.834999 | 107.68 | 107.754997 | 333,409 |
NVDA | 1,746,039,120 | 107.750099 | 107.761497 | 107.639999 | 107.683998 | 280,392 |
NVDA | 1,746,039,180 | 107.68 | 107.68 | 107.580002 | 107.639999 | 264,703 |
NVDA | 1,746,039,240 | 107.644997 | 107.669998 | 107.599998 | 107.610001 | 187,556 |
NVDA | 1,746,039,300 | 107.610001 | 107.739998 | 107.599998 | 107.711098 | 257,904 |
NVDA | 1,746,039,360 | 107.705002 | 107.705002 | 107.5401 | 107.565201 | 270,058 |
NVDA | 1,746,039,420 | 107.565002 | 107.589996 | 107.459999 | 107.519997 | 280,571 |
NVDA | 1,746,039,480 | 107.523598 | 107.529999 | 107.449997 | 107.510002 | 226,900 |
NVDA | 1,746,039,540 | 107.501701 | 107.510002 | 107.389999 | 107.389999 | 262,822 |
NVDA | 1,746,039,600 | 107.389999 | 107.555 | 107.389999 | 107.522003 | 251,710 |
NVDA | 1,746,039,660 | 107.519997 | 107.575203 | 107.449997 | 107.451797 | 214,661 |
NVDA | 1,746,039,720 | 107.459999 | 107.586899 | 107.400002 | 107.575302 | 277,469 |
NVDA | 1,746,039,780 | 107.571503 | 107.650002 | 107.489998 | 107.550003 | 238,294 |
NVDA | 1,746,039,840 | 107.540001 | 107.565002 | 107.489998 | 107.489998 | 154,854 |
NVDA | 1,746,039,900 | 107.489998 | 107.574997 | 107.474998 | 107.510002 | 212,997 |
NVDA | 1,746,039,960 | 107.5 | 107.540001 | 107.43 | 107.514999 | 200,789 |
NVDA | 1,746,040,020 | 107.504997 | 107.514999 | 107.345001 | 107.365196 | 275,329 |
NVDA | 1,746,040,080 | 107.369904 | 107.480003 | 107.349998 | 107.480003 | 169,294 |
NVDA | 1,746,040,140 | 107.480003 | 107.485001 | 107.408798 | 107.440002 | 114,783 |
NVDA | 1,746,040,200 | 107.440002 | 107.440002 | 107.360001 | 107.404999 | 182,060 |
NVDA | 1,746,040,260 | 107.410004 | 107.589996 | 107.410004 | 107.574997 | 350,599 |
NVDA | 1,746,040,320 | 107.580002 | 107.669998 | 107.57 | 107.580002 | 318,071 |
NVDA | 1,746,040,380 | 107.584999 | 107.629997 | 107.529999 | 107.546898 | 250,604 |
NVDA | 1,746,040,440 | 107.541397 | 107.589996 | 107.449997 | 107.539902 | 282,241 |
NVDA | 1,746,040,500 | 107.529999 | 107.544998 | 107.43 | 107.4748 | 280,295 |
NVDA | 1,746,040,560 | 107.471397 | 107.510002 | 107.389999 | 107.399002 | 204,535 |
NVDA | 1,746,040,620 | 107.404999 | 107.449997 | 107.360001 | 107.364998 | 205,292 |
NVDA | 1,746,040,680 | 107.368401 | 107.480003 | 107.32 | 107.450104 | 341,244 |
NVDA | 1,746,040,740 | 107.450996 | 107.489899 | 107.349998 | 107.384003 | 284,296 |
NVDA | 1,746,040,800 | 107.379997 | 107.499901 | 107.348999 | 107.499901 | 224,568 |
NVDA | 1,746,040,860 | 107.5 | 107.5 | 107.430099 | 107.471001 | 182,940 |
NVDA | 1,746,040,920 | 107.474998 | 107.515297 | 107.360001 | 107.360001 | 251,651 |
NVDA | 1,746,040,980 | 107.349998 | 107.419998 | 107.32 | 107.360001 | 262,511 |
NVDA | 1,746,041,040 | 107.339996 | 107.389 | 107.300003 | 107.365997 | 260,439 |
NVDA | 1,746,041,100 | 107.363503 | 107.370003 | 107.129997 | 107.184998 | 461,013 |
NVDA | 1,746,041,160 | 107.180099 | 107.230003 | 107.110001 | 107.119904 | 331,285 |
NVDA | 1,746,041,220 | 107.114998 | 107.237999 | 107.099998 | 107.230003 | 349,948 |
NVDA | 1,746,041,280 | 107.2286 | 107.351303 | 107.190002 | 107.330002 | 409,652 |
NVDA | 1,746,041,340 | 107.330902 | 107.400002 | 107.230003 | 107.254997 | 342,470 |
NVDA | 1,746,041,400 | 107.25 | 107.334999 | 107.220001 | 107.3302 | 275,512 |
NVDA | 1,746,041,460 | 107.330002 | 107.370003 | 107.260201 | 107.3396 | 217,353 |
NVDA | 1,746,041,520 | 107.334999 | 107.394997 | 107.261703 | 107.341599 | 207,416 |
NVDA | 1,746,041,580 | 107.339996 | 107.360001 | 107.199997 | 107.285004 | 389,732 |
NVDA | 1,746,041,640 | 107.269997 | 107.269997 | 107.040001 | 107.165001 | 292,635 |
NVDA | 1,746,041,700 | 107.160004 | 107.290001 | 107.150101 | 107.209999 | 280,338 |
NVDA | 1,746,041,760 | 107.220001 | 107.319901 | 107.153503 | 107.315002 | 255,166 |
NVDA | 1,746,041,820 | 107.32 | 107.410004 | 107.2901 | 107.406799 | 291,584 |
NVDA | 1,746,041,880 | 107.401901 | 107.540001 | 107.400002 | 107.510002 | 403,515 |
NVDA | 1,746,041,940 | 107.512497 | 107.550003 | 107.349998 | 107.415001 | 386,143 |
NVDA | 1,746,042,000 | 107.410004 | 107.410004 | 107.305 | 107.364998 | 239,226 |
NVDA | 1,746,042,060 | 107.361198 | 107.364998 | 107.301102 | 107.341797 | 227,654 |
NVDA | 1,746,042,120 | 107.349998 | 107.510002 | 107.341599 | 107.470001 | 307,716 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.