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 |
|---|---|---|---|---|---|---|
PEP | 1,745,504,280 | 137.904999 | 138.190002 | 137.830002 | 137.940002 | 87,750 |
PEP | 1,745,504,340 | 137.929993 | 138.089996 | 137.899994 | 138 | 56,447 |
PEP | 1,745,504,400 | 138 | 138.046799 | 137.690002 | 137.845001 | 46,822 |
PEP | 1,745,504,460 | 137.875793 | 137.875793 | 137.720001 | 137.764999 | 27,764 |
PEP | 1,745,504,520 | 137.759995 | 137.779999 | 137.524994 | 137.535004 | 31,511 |
PEP | 1,745,504,580 | 137.556595 | 137.699997 | 137.535004 | 137.595001 | 34,657 |
PEP | 1,745,504,640 | 137.610001 | 137.669998 | 137.509995 | 137.570007 | 29,544 |
PEP | 1,745,504,700 | 137.529999 | 137.630997 | 137.490005 | 137.529999 | 41,861 |
PEP | 1,745,504,760 | 137.520004 | 137.759995 | 137.520004 | 137.740005 | 40,492 |
PEP | 1,745,504,820 | 137.770004 | 137.850006 | 137.699997 | 137.764999 | 25,063 |
PEP | 1,745,504,880 | 137.75 | 138.089996 | 137.729996 | 137.940002 | 29,624 |
PEP | 1,745,504,940 | 137.925003 | 138.162003 | 137.925003 | 138.089996 | 43,491 |
PEP | 1,745,505,000 | 138.039993 | 138.25 | 137.990005 | 138.074997 | 58,907 |
PEP | 1,745,505,060 | 138.085007 | 138.340805 | 138.070007 | 138.279999 | 25,809 |
PEP | 1,745,505,120 | 138.330002 | 138.399994 | 138.080002 | 138.100006 | 23,095 |
PEP | 1,745,505,180 | 138.089996 | 138.256195 | 138.009995 | 138.225006 | 28,348 |
PEP | 1,745,505,360 | 138.047501 | 138.221603 | 138 | 138.199997 | 108,268 |
PEP | 1,745,505,420 | 138.199997 | 138.259995 | 138.149994 | 138.154999 | 24,017 |
PEP | 1,745,505,480 | 138.130005 | 138.190002 | 138.020004 | 138.101395 | 27,732 |
PEP | 1,745,505,540 | 138.080002 | 138.190002 | 138.029999 | 138.089996 | 18,030 |
PEP | 1,745,505,600 | 138.044998 | 138.123001 | 138.009995 | 138.089996 | 24,279 |
PEP | 1,745,505,660 | 138.085007 | 138.149994 | 137.960007 | 137.990601 | 28,943 |
PEP | 1,745,505,720 | 137.975006 | 137.990005 | 137.860001 | 137.929993 | 26,533 |
PEP | 1,745,505,780 | 137.930099 | 138.080002 | 137.850006 | 138.029495 | 54,672 |
PEP | 1,745,505,840 | 138.059906 | 138.059906 | 137.880005 | 137.914993 | 25,180 |
PEP | 1,745,505,900 | 137.899994 | 138.039993 | 137.899994 | 138 | 27,109 |
PEP | 1,745,505,960 | 138.029999 | 138.080002 | 137.960007 | 138.009995 | 31,735 |
PEP | 1,745,506,020 | 138.035004 | 138.070007 | 137.960007 | 137.990005 | 31,313 |
PEP | 1,745,506,080 | 137.994995 | 137.994995 | 137.860001 | 137.929993 | 33,876 |
PEP | 1,745,506,140 | 137.934998 | 137.975006 | 137.929993 | 137.951904 | 13,139 |
PEP | 1,745,506,200 | 137.959793 | 138.177704 | 137.850006 | 138.139999 | 22,277 |
PEP | 1,745,506,260 | 138.149994 | 138.164703 | 137.949997 | 137.949997 | 29,159 |
PEP | 1,745,506,320 | 137.985001 | 138.164993 | 137.895004 | 138.089996 | 20,105 |
PEP | 1,745,506,380 | 138.119995 | 138.169998 | 138.100006 | 138.154999 | 19,692 |
PEP | 1,745,506,440 | 138.119995 | 138.199997 | 138.110001 | 138.190002 | 23,639 |
PEP | 1,745,506,500 | 138.190002 | 138.270004 | 138.139999 | 138.139999 | 37,461 |
PEP | 1,745,506,560 | 138.153793 | 138.262894 | 138.119995 | 138.240005 | 26,472 |
PEP | 1,745,506,620 | 138.25 | 138.3125 | 138.169998 | 138.264999 | 28,199 |
PEP | 1,745,506,680 | 138.270004 | 138.360001 | 138.270004 | 138.294998 | 28,038 |
PEP | 1,745,506,740 | 138.279999 | 138.304993 | 138.199997 | 138.214996 | 17,614 |
PEP | 1,745,506,800 | 138.240005 | 138.25 | 138.110001 | 138.130005 | 18,856 |
PEP | 1,745,506,860 | 138.130005 | 138.179993 | 138.070007 | 138.081406 | 22,831 |
PEP | 1,745,506,920 | 138.089996 | 138.119995 | 137.960007 | 138 | 27,853 |
PEP | 1,745,506,980 | 138.009995 | 138.039993 | 137.889999 | 137.914993 | 24,380 |
PEP | 1,745,507,040 | 137.940002 | 138.132904 | 137.899994 | 138.050003 | 26,038 |
PEP | 1,745,507,100 | 138.070007 | 138.239899 | 138.014999 | 138.162201 | 23,217 |
PEP | 1,745,507,160 | 138.169998 | 138.210007 | 138.145004 | 138.154999 | 13,777 |
PEP | 1,745,507,220 | 138.154999 | 138.169998 | 138 | 138.020004 | 17,408 |
PEP | 1,745,507,280 | 138.020004 | 138.169998 | 138.009995 | 138.169998 | 11,107 |
PEP | 1,745,507,340 | 138.179993 | 138.190002 | 138.100006 | 138.164993 | 17,132 |
PEP | 1,745,507,400 | 138.164993 | 138.182205 | 138.100006 | 138.160004 | 12,629 |
PEP | 1,745,507,460 | 138.160004 | 138.264999 | 138.154999 | 138.264999 | 22,195 |
PEP | 1,745,507,520 | 138.264999 | 138.283203 | 138.264999 | 138.274994 | 5,834 |
PEP | 1,745,507,640 | 138.270004 | 138.270004 | 138.240005 | 138.240005 | 48,790 |
PEP | 1,745,507,700 | 138.199997 | 138.259995 | 138.169998 | 138.229996 | 13,416 |
PEP | 1,745,507,880 | 138.145004 | 138.149994 | 138.057404 | 138.104996 | 51,414 |
PEP | 1,745,507,940 | 138.104996 | 138.104996 | 137.940002 | 137.960007 | 23,415 |
PEP | 1,745,508,000 | 137.970001 | 138.029999 | 137.910004 | 138.009995 | 31,543 |
PEP | 1,745,508,060 | 138.013504 | 138.014999 | 137.880005 | 137.934998 | 29,417 |
PEP | 1,745,508,120 | 137.940002 | 137.960007 | 137.779999 | 137.809998 | 42,652 |
PEP | 1,745,508,180 | 137.804993 | 137.899994 | 137.710007 | 137.809998 | 56,774 |
PEP | 1,745,508,240 | 137.809998 | 137.830002 | 137.449997 | 137.449997 | 39,095 |
PEP | 1,745,508,300 | 137.449997 | 137.460007 | 137.271194 | 137.410004 | 40,371 |
PEP | 1,745,508,360 | 137.440002 | 137.449997 | 137.320007 | 137.339996 | 18,093 |
PEP | 1,745,508,420 | 137.330002 | 137.360001 | 137.139999 | 137.199997 | 40,259 |
PEP | 1,745,508,480 | 137.220001 | 137.240005 | 137.059998 | 137.169998 | 43,192 |
PEP | 1,745,508,540 | 137.149994 | 137.389999 | 137.139999 | 137.300003 | 34,608 |
PEP | 1,745,508,600 | 137.279999 | 137.279999 | 137.110001 | 137.139999 | 25,146 |
PEP | 1,745,508,660 | 137.179993 | 137.259995 | 137.160004 | 137.182007 | 19,686 |
PEP | 1,745,508,720 | 137.191696 | 137.191696 | 137.070007 | 137.085007 | 20,485 |
PEP | 1,745,508,780 | 137.085007 | 137.155899 | 137.070007 | 137.115005 | 24,725 |
PEP | 1,745,508,840 | 137.119995 | 137.234497 | 137.009995 | 137.179993 | 26,902 |
PEP | 1,745,508,900 | 137.160004 | 137.330002 | 137.160004 | 137.277496 | 25,861 |
PEP | 1,745,508,960 | 137.279999 | 137.304993 | 137.220001 | 137.259995 | 16,327 |
PEP | 1,745,509,020 | 137.273697 | 137.273697 | 137.119995 | 137.145004 | 21,933 |
PEP | 1,745,509,080 | 137.145004 | 137.229996 | 137.110001 | 137.229996 | 13,307 |
PEP | 1,745,509,140 | 137.229996 | 137.25 | 137.080002 | 137.138702 | 21,487 |
PEP | 1,745,509,200 | 137.139999 | 137.240005 | 137.120102 | 137.149994 | 28,852 |
PEP | 1,745,509,260 | 137.149994 | 137.237503 | 137.104996 | 137.195007 | 29,496 |
PEP | 1,745,509,320 | 137.195007 | 137.220001 | 137.160004 | 137.190002 | 20,429 |
PEP | 1,745,509,380 | 137.190002 | 137.214996 | 137.070007 | 137.1017 | 16,101 |
PEP | 1,745,509,440 | 137.089996 | 137.100006 | 136.869995 | 136.912506 | 63,255 |
PEP | 1,745,509,500 | 136.889999 | 136.990005 | 136.830002 | 136.945007 | 22,763 |
PEP | 1,745,509,560 | 136.945007 | 137.050003 | 136.940002 | 136.964996 | 13,665 |
PEP | 1,745,509,620 | 136.960007 | 136.960007 | 136.880096 | 136.904999 | 15,743 |
PEP | 1,745,509,680 | 136.914993 | 136.970001 | 136.850006 | 136.929993 | 28,677 |
PEP | 1,745,509,740 | 136.960007 | 137.029999 | 136.949997 | 136.979202 | 27,901 |
PEP | 1,745,509,800 | 136.949997 | 136.949997 | 136.865005 | 136.865005 | 25,231 |
PEP | 1,745,509,860 | 136.865005 | 136.880005 | 136.684998 | 136.699997 | 58,585 |
PEP | 1,745,509,920 | 136.679993 | 136.75 | 136.679993 | 136.714996 | 23,298 |
PEP | 1,745,509,980 | 136.720001 | 136.860001 | 136.720001 | 136.839996 | 16,290 |
PEP | 1,745,510,040 | 136.830795 | 136.867599 | 136.770004 | 136.794998 | 13,551 |
PEP | 1,745,510,100 | 136.775101 | 136.880005 | 136.770004 | 136.868301 | 11,581 |
PEP | 1,745,510,160 | 136.867493 | 136.880005 | 136.770004 | 136.800003 | 19,032 |
PEP | 1,745,510,220 | 136.770004 | 136.770004 | 136.590393 | 136.645004 | 32,514 |
PEP | 1,745,510,280 | 136.630005 | 136.660004 | 136.550003 | 136.645004 | 22,071 |
PEP | 1,745,510,340 | 136.639999 | 136.639999 | 136.550003 | 136.550003 | 12,609 |
PEP | 1,745,510,400 | 136.550003 | 136.599899 | 136.529999 | 136.559998 | 25,147 |
PEP | 1,745,510,460 | 136.550003 | 136.580002 | 136.410004 | 136.410004 | 35,396 |
PEP | 1,745,510,520 | 136.419998 | 136.580002 | 136.320007 | 136.559998 | 32,064 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.