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 | 1,745,516,580 | 135.419998 | 135.419998 | 135.339996 | 135.365005 | 21,377 |
PEP | 1,745,516,640 | 135.369995 | 135.399307 | 135.339996 | 135.350006 | 14,271 |
PEP | 1,745,516,700 | 135.350006 | 135.419907 | 135.324997 | 135.389999 | 24,161 |
PEP | 1,745,516,760 | 135.395004 | 135.428604 | 135.360001 | 135.428604 | 13,045 |
PEP | 1,745,516,820 | 135.399994 | 135.460007 | 135.399994 | 135.419998 | 21,276 |
PEP | 1,745,516,880 | 135.429993 | 135.449997 | 135.350006 | 135.404999 | 49,401 |
PEP | 1,745,516,940 | 135.410004 | 135.440002 | 135.339996 | 135.339996 | 12,165 |
PEP | 1,745,517,000 | 135.350006 | 135.389999 | 135.274994 | 135.274994 | 21,307 |
PEP | 1,745,517,060 | 135.274994 | 135.380005 | 135.229996 | 135.380005 | 27,381 |
PEP | 1,745,517,120 | 135.365005 | 135.380005 | 135.285004 | 135.350006 | 23,158 |
PEP | 1,745,517,180 | 135.354996 | 135.380005 | 135.339996 | 135.360001 | 13,128 |
PEP | 1,745,517,240 | 135.320007 | 135.419998 | 135.300003 | 135.365005 | 35,473 |
PEP | 1,745,517,300 | 135.389999 | 135.389999 | 135.039993 | 135.039993 | 31,931 |
PEP | 1,745,517,360 | 135.042496 | 135.089996 | 134.869995 | 134.889999 | 29,705 |
PEP | 1,745,517,420 | 134.886795 | 134.960007 | 134.850006 | 134.899994 | 24,464 |
PEP | 1,745,517,480 | 134.897995 | 134.909607 | 134.75 | 134.75 | 18,540 |
PEP | 1,745,517,540 | 134.740005 | 134.919403 | 134.740005 | 134.889999 | 26,730 |
PEP | 1,745,517,600 | 134.889999 | 134.918106 | 134.809692 | 134.865005 | 21,019 |
PEP | 1,745,517,660 | 134.889999 | 134.960007 | 134.850006 | 134.960007 | 24,976 |
PEP | 1,745,517,720 | 134.940002 | 135.027405 | 134.929993 | 134.949997 | 32,148 |
PEP | 1,745,517,780 | 134.975006 | 135.130005 | 134.951202 | 135.059998 | 35,195 |
PEP | 1,745,517,840 | 135.016602 | 135.029999 | 134.800003 | 134.820007 | 34,888 |
PEP | 1,745,517,900 | 134.809998 | 134.919998 | 134.770004 | 134.875 | 23,098 |
PEP | 1,745,517,960 | 134.919998 | 135.020004 | 134.884995 | 134.884995 | 16,260 |
PEP | 1,745,518,020 | 134.910004 | 134.919998 | 134.820007 | 134.839996 | 15,876 |
PEP | 1,745,518,080 | 134.845001 | 134.850006 | 134.75 | 134.835007 | 15,769 |
PEP | 1,745,518,140 | 134.835007 | 134.835007 | 134.529999 | 134.630005 | 54,766 |
PEP | 1,745,518,200 | 134.649902 | 134.75 | 134.615005 | 134.703201 | 41,758 |
PEP | 1,745,518,260 | 134.699997 | 134.809998 | 134.660004 | 134.771194 | 16,294 |
PEP | 1,745,518,320 | 134.785004 | 134.820007 | 134.729996 | 134.800003 | 19,166 |
PEP | 1,745,518,380 | 134.800003 | 134.899994 | 134.669998 | 134.830002 | 42,407 |
PEP | 1,745,518,440 | 134.830002 | 134.929993 | 134.790405 | 134.899994 | 15,141 |
PEP | 1,745,518,500 | 134.919998 | 134.929993 | 134.860001 | 134.897995 | 14,704 |
PEP | 1,745,518,560 | 134.880005 | 134.910507 | 134.839996 | 134.839996 | 12,284 |
PEP | 1,745,518,620 | 134.809998 | 134.929993 | 134.809998 | 134.929993 | 19,075 |
PEP | 1,745,518,680 | 134.914795 | 134.945007 | 134.809998 | 134.845001 | 23,775 |
PEP | 1,745,518,740 | 134.845001 | 134.869995 | 134.800003 | 134.835007 | 14,193 |
PEP | 1,745,518,800 | 134.839996 | 134.860001 | 134.794998 | 134.809998 | 22,059 |
PEP | 1,745,518,860 | 134.800003 | 134.850006 | 134.789993 | 134.820007 | 19,074 |
PEP | 1,745,518,920 | 134.820007 | 134.880005 | 134.811401 | 134.880005 | 12,717 |
PEP | 1,745,518,980 | 134.884995 | 134.897995 | 134.800003 | 134.839996 | 13,948 |
PEP | 1,745,519,040 | 134.830002 | 134.979996 | 134.830002 | 134.899994 | 20,959 |
PEP | 1,745,519,100 | 134.899994 | 134.999893 | 134.899994 | 134.979202 | 15,602 |
PEP | 1,745,519,160 | 134.960007 | 134.990005 | 134.899994 | 134.970001 | 19,772 |
PEP | 1,745,519,220 | 134.949997 | 134.949997 | 134.899994 | 134.919998 | 27,449 |
PEP | 1,745,519,280 | 134.916199 | 134.916199 | 134.835007 | 134.869995 | 28,123 |
PEP | 1,745,519,340 | 134.869995 | 134.960007 | 134.830002 | 134.830002 | 24,252 |
PEP | 1,745,519,400 | 134.869995 | 135.019897 | 134.850006 | 134.996094 | 27,842 |
PEP | 1,745,519,460 | 135.009995 | 135.074997 | 134.990097 | 135.037506 | 24,341 |
PEP | 1,745,519,520 | 135.029999 | 135.037506 | 134.910004 | 135.035004 | 28,617 |
PEP | 1,745,519,580 | 135.035004 | 135.149994 | 135.020004 | 135.100006 | 23,047 |
PEP | 1,745,519,640 | 135.100006 | 135.125 | 135.043106 | 135.125 | 20,546 |
PEP | 1,745,519,700 | 135.125 | 135.162399 | 135.009995 | 135.039993 | 28,592 |
PEP | 1,745,519,760 | 135.020004 | 135.039795 | 134.899994 | 134.899994 | 20,044 |
PEP | 1,745,519,820 | 134.917892 | 135.014297 | 134.860001 | 134.998199 | 22,497 |
PEP | 1,745,519,880 | 135 | 135.145004 | 134.994995 | 135.130005 | 25,723 |
PEP | 1,745,519,940 | 135.130005 | 135.142502 | 135.070007 | 135.110001 | 19,207 |
PEP | 1,745,520,000 | 135.115005 | 135.139999 | 135.074097 | 135.1297 | 14,606 |
PEP | 1,745,520,060 | 135.123306 | 135.229996 | 135.110001 | 135.199997 | 23,475 |
PEP | 1,745,520,120 | 135.229996 | 135.229996 | 135.119995 | 135.154999 | 25,762 |
PEP | 1,745,520,180 | 135.149994 | 135.358994 | 135.139999 | 135.358994 | 31,506 |
PEP | 1,745,520,240 | 135.330002 | 135.339996 | 135.139999 | 135.149994 | 13,702 |
PEP | 1,745,520,300 | 135.160004 | 135.285004 | 135.145004 | 135.259995 | 19,211 |
PEP | 1,745,520,360 | 135.259995 | 135.309998 | 135.225006 | 135.229996 | 30,689 |
PEP | 1,745,520,420 | 135.229996 | 135.264999 | 135.199997 | 135.264999 | 27,040 |
PEP | 1,745,520,480 | 135.267105 | 135.320007 | 135.190002 | 135.190002 | 20,476 |
PEP | 1,745,520,540 | 135.179993 | 135.2332 | 135.130005 | 135.220001 | 18,951 |
PEP | 1,745,520,600 | 135.229996 | 135.300003 | 135.229996 | 135.270493 | 16,616 |
PEP | 1,745,520,660 | 135.274994 | 135.343597 | 135.274994 | 135.300003 | 25,603 |
PEP | 1,745,520,720 | 135.309998 | 135.399994 | 135.270004 | 135.365005 | 22,825 |
PEP | 1,745,520,780 | 135.365005 | 135.389999 | 135.330002 | 135.389999 | 20,853 |
PEP | 1,745,520,840 | 135.360001 | 135.460007 | 135.320007 | 135.354996 | 28,182 |
PEP | 1,745,520,900 | 135.354996 | 135.380005 | 135.300003 | 135.339996 | 19,343 |
PEP | 1,745,520,960 | 135.330002 | 135.410004 | 135.320007 | 135.393494 | 22,208 |
PEP | 1,745,521,020 | 135.395004 | 135.410004 | 135.309998 | 135.330002 | 21,251 |
PEP | 1,745,521,080 | 135.345001 | 135.369995 | 135.270493 | 135.294998 | 15,936 |
PEP | 1,745,521,140 | 135.279999 | 135.3396 | 135.244995 | 135.279999 | 25,178 |
PEP | 1,745,521,200 | 135.270004 | 135.289993 | 135.110001 | 135.125 | 16,402 |
PEP | 1,745,521,260 | 135.110001 | 135.190002 | 135.074997 | 135.190002 | 29,413 |
PEP | 1,745,521,320 | 135.190002 | 135.195007 | 135.059998 | 135.095001 | 14,491 |
PEP | 1,745,521,380 | 135.095001 | 135.100006 | 135.014999 | 135.020004 | 19,291 |
PEP | 1,745,521,440 | 135.020004 | 135.020706 | 134.949997 | 134.999893 | 32,219 |
PEP | 1,745,521,500 | 135 | 135 | 134.889999 | 134.910004 | 23,231 |
PEP | 1,745,521,560 | 134.910004 | 134.990005 | 134.899994 | 134.979996 | 22,958 |
PEP | 1,745,521,620 | 134.960007 | 135.039993 | 134.925003 | 135.005005 | 26,872 |
PEP | 1,745,521,680 | 135.009995 | 135.130005 | 135 | 135.130005 | 26,405 |
PEP | 1,745,521,740 | 135.115005 | 135.128098 | 135.080002 | 135.110001 | 12,738 |
PEP | 1,745,521,800 | 135.115005 | 135.210007 | 135.095001 | 135.110001 | 21,952 |
PEP | 1,745,521,860 | 135.110001 | 135.110001 | 135.009995 | 135.029999 | 18,694 |
PEP | 1,745,521,920 | 135.024994 | 135.052002 | 134.990005 | 135.009995 | 17,641 |
PEP | 1,745,521,980 | 134.979996 | 135.029999 | 134.949997 | 135.015793 | 26,551 |
PEP | 1,745,522,040 | 135.014999 | 135.020996 | 134.899994 | 134.940002 | 20,173 |
PEP | 1,745,522,100 | 134.934998 | 135.029999 | 134.919998 | 134.985001 | 22,558 |
PEP | 1,745,522,160 | 134.970993 | 135 | 134.960007 | 134.975006 | 12,374 |
PEP | 1,745,522,220 | 135 | 135.080002 | 135 | 135.059998 | 25,338 |
PEP | 1,745,522,280 | 135.050003 | 135.130005 | 135.039993 | 135.054993 | 17,458 |
PEP | 1,745,522,340 | 135.050003 | 135.085007 | 135.020004 | 135.085007 | 19,182 |
PEP | 1,745,522,400 | 135.093796 | 135.110001 | 135.059998 | 135.076508 | 21,205 |
PEP | 1,745,522,460 | 135.065002 | 135.223206 | 135.065002 | 135.199997 | 24,422 |
PEP | 1,745,522,520 | 135.192001 | 135.255005 | 135.181 | 135.205597 | 15,949 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.