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 | 1,745,510,580 | 136.539993 | 136.619995 | 136.529999 | 136.610001 | 11,125 |
PEP | 1,745,510,640 | 136.610001 | 136.709305 | 136.610001 | 136.654999 | 19,351 |
PEP | 1,745,510,700 | 136.654999 | 136.654999 | 136.410004 | 136.489899 | 21,116 |
PEP | 1,745,510,760 | 136.440002 | 136.539993 | 136.440002 | 136.440002 | 17,002 |
PEP | 1,745,510,820 | 136.462708 | 136.462708 | 136.339996 | 136.350006 | 16,981 |
PEP | 1,745,510,880 | 136.335007 | 136.380005 | 136.25 | 136.285004 | 24,886 |
PEP | 1,745,510,940 | 136.279999 | 136.339996 | 136.279602 | 136.320007 | 13,979 |
PEP | 1,745,511,000 | 136.300003 | 136.309998 | 136.179993 | 136.179993 | 21,421 |
PEP | 1,745,511,060 | 136.178604 | 136.279999 | 136.175003 | 136.210007 | 24,254 |
PEP | 1,745,511,120 | 136.259995 | 136.259995 | 136.100006 | 136.160004 | 50,106 |
PEP | 1,745,511,180 | 136.149994 | 136.177795 | 136.110001 | 136.110001 | 22,623 |
PEP | 1,745,511,240 | 136.115005 | 136.149994 | 135.770004 | 135.850006 | 93,495 |
PEP | 1,745,511,300 | 135.898804 | 136.019196 | 135.820007 | 135.899994 | 45,453 |
PEP | 1,745,511,360 | 135.880005 | 135.990005 | 135.850006 | 135.970001 | 27,435 |
PEP | 1,745,511,420 | 136 | 136.050003 | 135.949997 | 136.050003 | 34,798 |
PEP | 1,745,511,480 | 136.050003 | 136.066696 | 135.964996 | 136.039993 | 29,275 |
PEP | 1,745,511,540 | 136.070007 | 136.083405 | 135.979996 | 136.038605 | 24,949 |
PEP | 1,745,511,600 | 136.020004 | 136.110001 | 136.009995 | 136.050003 | 34,238 |
PEP | 1,745,511,660 | 136.059998 | 136.110001 | 135.889999 | 135.910004 | 21,424 |
PEP | 1,745,511,720 | 135.929993 | 135.929993 | 135.699997 | 135.755005 | 48,744 |
PEP | 1,745,511,780 | 135.759995 | 135.904999 | 135.729996 | 135.904999 | 13,238 |
PEP | 1,745,511,840 | 135.940002 | 135.959 | 135.884995 | 135.899994 | 14,399 |
PEP | 1,745,511,900 | 135.899994 | 136 | 135.880005 | 135.940002 | 23,927 |
PEP | 1,745,511,960 | 135.914993 | 136.020004 | 135.860001 | 135.914993 | 17,305 |
PEP | 1,745,512,020 | 135.929993 | 135.940002 | 135.770096 | 135.809998 | 25,897 |
PEP | 1,745,512,080 | 135.869995 | 136.119995 | 135.869995 | 136.020004 | 37,143 |
PEP | 1,745,512,140 | 135.994995 | 136.089996 | 135.949997 | 135.979996 | 12,391 |
PEP | 1,745,512,200 | 136.009995 | 136.050003 | 135.910004 | 136.024994 | 15,754 |
PEP | 1,745,512,260 | 136.070007 | 136.119995 | 135.880005 | 135.884995 | 14,011 |
PEP | 1,745,512,320 | 135.889008 | 135.940002 | 135.779999 | 135.904999 | 16,005 |
PEP | 1,745,512,380 | 135.927505 | 135.986496 | 135.889999 | 135.919998 | 11,059 |
PEP | 1,745,512,440 | 135.914993 | 136 | 135.880005 | 135.985001 | 19,117 |
PEP | 1,745,512,500 | 135.970001 | 136.070007 | 135.860001 | 136.070007 | 25,263 |
PEP | 1,745,512,560 | 136.082108 | 136.089996 | 135.929993 | 135.934998 | 28,915 |
PEP | 1,745,512,620 | 135.945007 | 136.169998 | 135.945007 | 136.149994 | 22,286 |
PEP | 1,745,512,680 | 136.130005 | 136.229996 | 135.970001 | 136.020004 | 41,853 |
PEP | 1,745,512,740 | 136.039993 | 136.089996 | 135.964996 | 136.050003 | 30,208 |
PEP | 1,745,512,800 | 136.069 | 136.210007 | 136.050003 | 136.199997 | 20,089 |
PEP | 1,745,512,860 | 136.195007 | 136.195007 | 136.070007 | 136.070007 | 15,445 |
PEP | 1,745,512,920 | 136.089996 | 136.089996 | 135.979996 | 135.980103 | 19,179 |
PEP | 1,745,512,980 | 135.981598 | 135.981598 | 135.889999 | 135.940002 | 18,160 |
PEP | 1,745,513,040 | 135.922394 | 136.089996 | 135.922394 | 136.029999 | 20,228 |
PEP | 1,745,513,100 | 136.020004 | 136.0448 | 135.940002 | 136.009995 | 22,412 |
PEP | 1,745,513,160 | 136 | 136.169998 | 136 | 136.169998 | 30,075 |
PEP | 1,745,513,220 | 136.212402 | 136.225006 | 136.020004 | 136.020004 | 20,033 |
PEP | 1,745,513,280 | 136.070007 | 136.070007 | 135.940002 | 135.960007 | 17,975 |
PEP | 1,745,513,340 | 135.960007 | 135.970001 | 135.919998 | 135.952606 | 11,815 |
PEP | 1,745,513,400 | 135.919998 | 135.940002 | 135.820007 | 135.820007 | 32,335 |
PEP | 1,745,513,460 | 135.820007 | 135.860001 | 135.779999 | 135.789993 | 20,271 |
PEP | 1,745,513,520 | 135.779999 | 135.789597 | 135.664993 | 135.669998 | 22,181 |
PEP | 1,745,513,580 | 135.682495 | 135.820007 | 135.654999 | 135.800003 | 26,551 |
PEP | 1,745,513,640 | 135.785004 | 135.899994 | 135.785004 | 135.899506 | 28,101 |
PEP | 1,745,513,700 | 135.879898 | 135.969894 | 135.850006 | 135.880005 | 22,149 |
PEP | 1,745,513,760 | 135.854996 | 135.880005 | 135.764099 | 135.830002 | 11,836 |
PEP | 1,745,513,820 | 135.794998 | 135.860001 | 135.770004 | 135.785004 | 12,044 |
PEP | 1,745,513,880 | 135.770004 | 135.789993 | 135.713196 | 135.759903 | 15,480 |
PEP | 1,745,513,940 | 135.759705 | 135.779999 | 135.710007 | 135.735001 | 14,878 |
PEP | 1,745,514,000 | 135.759995 | 135.759995 | 135.619995 | 135.654999 | 27,365 |
PEP | 1,745,514,060 | 135.639694 | 135.679993 | 135.559998 | 135.565002 | 28,762 |
PEP | 1,745,514,120 | 135.570007 | 135.729996 | 135.565308 | 135.714996 | 15,321 |
PEP | 1,745,514,180 | 135.699997 | 135.726303 | 135.679993 | 135.699997 | 10,495 |
PEP | 1,745,514,240 | 135.649994 | 135.649994 | 135.449997 | 135.490005 | 41,005 |
PEP | 1,745,514,300 | 135.5 | 135.570007 | 135.460007 | 135.481094 | 22,768 |
PEP | 1,745,514,360 | 135.5 | 135.519501 | 135.350006 | 135.375 | 29,064 |
PEP | 1,745,514,420 | 135.387299 | 135.479996 | 135.369995 | 135.479401 | 26,133 |
PEP | 1,745,514,480 | 135.430496 | 135.479996 | 135.429993 | 135.440002 | 10,378 |
PEP | 1,745,514,540 | 135.429993 | 135.5 | 135.419998 | 135.4814 | 13,934 |
PEP | 1,745,514,600 | 135.476196 | 135.476196 | 135.330002 | 135.330002 | 25,343 |
PEP | 1,745,514,660 | 135.330002 | 135.399994 | 135.240005 | 135.369995 | 27,220 |
PEP | 1,745,514,720 | 135.369995 | 135.550003 | 135.330002 | 135.550003 | 36,662 |
PEP | 1,745,514,780 | 135.535004 | 135.679993 | 135.509995 | 135.629303 | 55,972 |
PEP | 1,745,514,840 | 135.580002 | 135.589996 | 135.477005 | 135.485001 | 10,927 |
PEP | 1,745,514,900 | 135.470001 | 135.5 | 135.440002 | 135.494003 | 12,988 |
PEP | 1,745,514,960 | 135.490005 | 135.565002 | 135.360001 | 135.375 | 18,692 |
PEP | 1,745,515,020 | 135.324997 | 135.350006 | 135.220001 | 135.240005 | 40,329 |
PEP | 1,745,515,080 | 135.270004 | 135.274994 | 134.850006 | 134.875 | 109,335 |
PEP | 1,745,515,140 | 134.850006 | 134.960007 | 134.820007 | 134.959595 | 58,122 |
PEP | 1,745,515,200 | 134.954498 | 135.020004 | 134.720001 | 134.800003 | 64,091 |
PEP | 1,745,515,260 | 134.779999 | 134.899994 | 134.779999 | 134.839996 | 22,276 |
PEP | 1,745,515,320 | 134.830002 | 134.852005 | 134.699997 | 134.744995 | 41,056 |
PEP | 1,745,515,380 | 134.710007 | 134.797806 | 134.646301 | 134.684998 | 35,623 |
PEP | 1,745,515,440 | 134.695007 | 134.800003 | 134.679993 | 134.744995 | 16,341 |
PEP | 1,745,515,500 | 134.740005 | 134.759995 | 134.684998 | 134.729996 | 24,548 |
PEP | 1,745,515,560 | 134.729996 | 134.770004 | 134.699997 | 134.735001 | 23,619 |
PEP | 1,745,515,620 | 134.750595 | 134.800003 | 134.710007 | 134.798294 | 35,164 |
PEP | 1,745,515,680 | 134.794998 | 134.794998 | 134.710007 | 134.720001 | 20,442 |
PEP | 1,745,515,740 | 134.720001 | 134.720001 | 134.559998 | 134.570007 | 37,500 |
PEP | 1,745,515,800 | 134.580002 | 134.6978 | 134.580002 | 134.669998 | 17,493 |
PEP | 1,745,515,860 | 134.690002 | 134.703796 | 134.630005 | 134.699997 | 17,504 |
PEP | 1,745,515,920 | 134.729996 | 134.850006 | 134.729996 | 134.794998 | 24,819 |
PEP | 1,745,515,980 | 134.809998 | 134.850006 | 134.75 | 134.779999 | 28,178 |
PEP | 1,745,516,040 | 134.800003 | 135.139999 | 134.800003 | 135.024994 | 39,517 |
PEP | 1,745,516,100 | 135.024994 | 135.187302 | 135.024994 | 135.169998 | 22,587 |
PEP | 1,745,516,160 | 135.151993 | 135.229996 | 135.085007 | 135.229996 | 26,257 |
PEP | 1,745,516,220 | 135.199997 | 135.289993 | 135.179993 | 135.240005 | 23,030 |
PEP | 1,745,516,280 | 135.229996 | 135.360001 | 135.229996 | 135.345001 | 29,324 |
PEP | 1,745,516,340 | 135.345001 | 135.369995 | 135.244995 | 135.264999 | 33,538 |
PEP | 1,745,516,400 | 135.255005 | 135.399994 | 135.255005 | 135.345001 | 20,290 |
PEP | 1,745,516,460 | 135.354996 | 135.354996 | 135.279999 | 135.350006 | 11,907 |
PEP | 1,745,516,520 | 135.369995 | 135.419998 | 135.320007 | 135.419998 | 22,281 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.