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 | 1,745,522,580 | 135.210007 | 135.240005 | 135.179993 | 135.179993 | 31,396 |
PEP | 1,745,522,640 | 135.179993 | 135.225006 | 135.100998 | 135.200394 | 28,138 |
PEP | 1,745,522,700 | 135.210007 | 135.285004 | 135.179993 | 135.255005 | 39,247 |
PEP | 1,745,522,760 | 135.255005 | 135.270004 | 135.190994 | 135.229996 | 21,613 |
PEP | 1,745,522,820 | 135.244995 | 135.330002 | 135.229996 | 135.25 | 32,184 |
PEP | 1,745,522,880 | 135.25 | 135.399994 | 135.240005 | 135.350006 | 32,773 |
PEP | 1,745,522,940 | 135.345001 | 135.345001 | 135.169998 | 135.190002 | 26,998 |
PEP | 1,745,523,000 | 135.184998 | 135.229996 | 135.130005 | 135.210007 | 28,741 |
PEP | 1,745,523,060 | 135.220001 | 135.350006 | 135.220001 | 135.339996 | 24,790 |
PEP | 1,745,523,120 | 135.350006 | 135.369995 | 135.300003 | 135.350006 | 24,436 |
PEP | 1,745,523,180 | 135.380005 | 135.420502 | 135.341003 | 135.404999 | 26,344 |
PEP | 1,745,523,240 | 135.410004 | 135.429993 | 135.360992 | 135.369995 | 29,501 |
PEP | 1,745,523,300 | 135.350006 | 135.440002 | 135.25 | 135.410004 | 33,262 |
PEP | 1,745,523,360 | 135.440002 | 135.449997 | 135.380005 | 135.449997 | 25,530 |
PEP | 1,745,523,420 | 135.440002 | 135.449997 | 135.380203 | 135.429993 | 46,470 |
PEP | 1,745,523,480 | 135.449997 | 135.550003 | 135.431 | 135.475006 | 44,141 |
PEP | 1,745,523,540 | 135.485001 | 135.524994 | 135.410004 | 135.414993 | 24,020 |
PEP | 1,745,523,600 | 135.410995 | 135.449997 | 135.389999 | 135.404999 | 29,051 |
PEP | 1,745,523,660 | 135.399994 | 135.410004 | 135.310303 | 135.410004 | 42,848 |
PEP | 1,745,523,720 | 135.404205 | 135.419998 | 135.240097 | 135.240097 | 38,084 |
PEP | 1,745,523,780 | 135.244995 | 135.314804 | 135.240005 | 135.307098 | 38,467 |
PEP | 1,745,523,840 | 135.300003 | 135.309998 | 135.199997 | 135.199997 | 29,571 |
PEP | 1,745,523,900 | 135.199997 | 135.309998 | 135.175003 | 135.220001 | 43,914 |
PEP | 1,745,523,960 | 135.229996 | 135.229996 | 135.115005 | 135.134995 | 43,239 |
PEP | 1,745,524,020 | 135.130005 | 135.139999 | 135.041 | 135.080002 | 54,368 |
PEP | 1,745,524,080 | 135.100006 | 135.1698 | 135.074997 | 135.080002 | 47,636 |
PEP | 1,745,524,140 | 135.074997 | 135.089996 | 135.039993 | 135.080002 | 39,904 |
PEP | 1,745,524,200 | 135.085007 | 135.235001 | 135.029999 | 135.035004 | 124,480 |
PEP | 1,745,524,260 | 135.029999 | 135.100006 | 135.009995 | 135.050705 | 60,669 |
PEP | 1,745,524,320 | 135.050003 | 135.160004 | 135.031006 | 135.119995 | 66,660 |
PEP | 1,745,524,380 | 135.119995 | 135.169998 | 135.070007 | 135.130997 | 68,652 |
PEP | 1,745,524,440 | 135.134995 | 135.335007 | 135.121002 | 135.259995 | 128,184 |
PEP | 1,745,524,500 | 135.270004 | 135.339996 | 135.169998 | 135.210007 | 119,013 |
PEP | 1,745,524,560 | 135.199997 | 135.279999 | 135.169998 | 135.279999 | 121,909 |
PEP | 1,745,524,620 | 135.300003 | 135.369995 | 135.190002 | 135.309998 | 152,339 |
PEP | 1,745,524,680 | 135.320007 | 135.330002 | 135.210007 | 135.255005 | 149,580 |
PEP | 1,745,524,740 | 135.25 | 135.380005 | 135.240005 | 135.25 | 351,652 |
PEP | 1,745,587,800 | 135.350006 | 135.610001 | 135.080002 | 135.25 | 268,939 |
PEP | 1,745,587,860 | 135.238297 | 135.259995 | 134.600006 | 134.696899 | 74,015 |
PEP | 1,745,587,920 | 134.684998 | 134.869995 | 134.225006 | 134.350006 | 71,939 |
PEP | 1,745,587,980 | 134.335007 | 134.449005 | 134.041702 | 134.345001 | 48,751 |
PEP | 1,745,588,040 | 134.350006 | 134.449997 | 133.852707 | 133.949799 | 61,149 |
PEP | 1,745,588,100 | 133.945007 | 134.594803 | 133.945007 | 134.529999 | 32,059 |
PEP | 1,745,588,160 | 134.360001 | 134.490005 | 134.169998 | 134.240005 | 25,732 |
PEP | 1,745,588,220 | 134.25 | 134.410004 | 134.179993 | 134.205002 | 23,187 |
PEP | 1,745,588,280 | 134.220001 | 134.288803 | 134.110001 | 134.25 | 14,450 |
PEP | 1,745,588,340 | 134.240005 | 134.389999 | 134.154007 | 134.259995 | 34,263 |
PEP | 1,745,588,400 | 134.259995 | 134.350006 | 134.100006 | 134.123993 | 27,312 |
PEP | 1,745,588,460 | 134.125 | 134.25 | 134 | 134.014008 | 44,879 |
PEP | 1,745,588,520 | 134.065002 | 134.169998 | 133.800003 | 133.800003 | 40,563 |
PEP | 1,745,588,580 | 133.850006 | 133.850006 | 133.759995 | 133.794998 | 38,231 |
PEP | 1,745,588,640 | 133.785004 | 133.830002 | 133.610001 | 133.619995 | 43,732 |
PEP | 1,745,588,700 | 133.559998 | 133.559998 | 133.169998 | 133.229996 | 84,115 |
PEP | 1,745,588,760 | 133.179993 | 133.25 | 132.839996 | 133.074997 | 87,979 |
PEP | 1,745,588,820 | 133.020004 | 133.149994 | 132.940002 | 132.973007 | 65,291 |
PEP | 1,745,588,880 | 133 | 133.100006 | 132.850006 | 133.070007 | 56,499 |
PEP | 1,745,588,940 | 133.029999 | 133.149994 | 132.955002 | 133.065002 | 83,814 |
PEP | 1,745,589,000 | 133.070007 | 133.309998 | 133.050003 | 133.242203 | 32,323 |
PEP | 1,745,589,060 | 133.2332 | 133.25 | 133.050003 | 133.110001 | 28,509 |
PEP | 1,745,589,120 | 133.139999 | 133.169998 | 133 | 133.050003 | 11,927 |
PEP | 1,745,589,180 | 133.020004 | 133.070007 | 132.940002 | 132.990005 | 61,855 |
PEP | 1,745,589,240 | 132.990005 | 133.070007 | 132.880005 | 133.070007 | 45,926 |
PEP | 1,745,589,300 | 133.089996 | 133.139999 | 132.990005 | 132.990005 | 37,478 |
PEP | 1,745,589,360 | 132.994995 | 133.029999 | 132.570007 | 132.697205 | 107,238 |
PEP | 1,745,589,420 | 132.604996 | 132.634995 | 132.460007 | 132.485001 | 49,268 |
PEP | 1,745,589,480 | 132.487396 | 132.570007 | 132.369995 | 132.404999 | 65,006 |
PEP | 1,745,589,540 | 132.389999 | 132.449997 | 132.25 | 132.264999 | 62,071 |
PEP | 1,745,589,600 | 132.279999 | 132.514999 | 132.139999 | 132.339996 | 84,830 |
PEP | 1,745,589,660 | 132.320007 | 132.770004 | 132.320007 | 132.740005 | 45,511 |
PEP | 1,745,589,720 | 132.699997 | 132.710007 | 132.516403 | 132.645004 | 57,998 |
PEP | 1,745,589,780 | 132.645004 | 132.663895 | 132.339996 | 132.339996 | 65,481 |
PEP | 1,745,589,840 | 132.369995 | 132.369995 | 132.139999 | 132.139999 | 52,574 |
PEP | 1,745,589,900 | 132.110001 | 132.320007 | 132.110001 | 132.169998 | 39,715 |
PEP | 1,745,589,960 | 132.179199 | 132.25 | 132.100006 | 132.188004 | 47,283 |
PEP | 1,745,590,020 | 132.210007 | 132.410004 | 132.210007 | 132.410004 | 23,544 |
PEP | 1,745,590,080 | 132.410004 | 132.570007 | 132.289993 | 132.360001 | 57,954 |
PEP | 1,745,590,140 | 132.350006 | 132.529999 | 132.330002 | 132.529999 | 18,242 |
PEP | 1,745,590,200 | 132.5 | 132.619995 | 132.449997 | 132.544998 | 30,682 |
PEP | 1,745,590,260 | 132.550003 | 132.660004 | 132.440002 | 132.440002 | 25,270 |
PEP | 1,745,590,320 | 132.460007 | 132.589996 | 132.414993 | 132.529999 | 16,267 |
PEP | 1,745,590,380 | 132.520004 | 132.75 | 132.520004 | 132.630005 | 16,416 |
PEP | 1,745,590,440 | 132.654999 | 132.729996 | 132.610001 | 132.625 | 26,713 |
PEP | 1,745,590,500 | 132.630005 | 132.809998 | 132.610001 | 132.660004 | 29,161 |
PEP | 1,745,590,560 | 132.654999 | 132.740005 | 132.572495 | 132.574997 | 27,299 |
PEP | 1,745,590,620 | 132.574997 | 132.639893 | 132.509995 | 132.610001 | 21,177 |
PEP | 1,745,590,680 | 132.619995 | 132.630005 | 132.440002 | 132.490005 | 23,673 |
PEP | 1,745,590,740 | 132.509995 | 132.509995 | 132.360107 | 132.429993 | 25,954 |
PEP | 1,745,590,800 | 132.439896 | 132.443802 | 132.310104 | 132.384995 | 18,863 |
PEP | 1,745,590,860 | 132.384995 | 132.410004 | 132.160004 | 132.199997 | 23,344 |
PEP | 1,745,590,920 | 132.177505 | 132.177505 | 131.869995 | 131.899994 | 109,245 |
PEP | 1,745,590,980 | 131.880005 | 132.110001 | 131.800003 | 132.089996 | 34,633 |
PEP | 1,745,591,040 | 132.089996 | 132.119995 | 131.984894 | 132.065002 | 22,251 |
PEP | 1,745,591,100 | 132.039993 | 132.160004 | 132 | 132.139999 | 30,794 |
PEP | 1,745,591,160 | 132.119995 | 132.231796 | 132.050003 | 132.130005 | 29,207 |
PEP | 1,745,591,220 | 132.130005 | 132.167496 | 132.020004 | 132.154999 | 22,289 |
PEP | 1,745,591,280 | 132.160004 | 132.229996 | 132.110001 | 132.229996 | 18,411 |
PEP | 1,745,591,340 | 132.220001 | 132.229996 | 132.139999 | 132.199997 | 16,251 |
PEP | 1,745,591,400 | 132.199997 | 132.339996 | 132.199997 | 132.298004 | 32,101 |
PEP | 1,745,591,460 | 132.300003 | 132.327698 | 132.229996 | 132.289993 | 37,203 |
PEP | 1,745,591,520 | 132.279999 | 132.470001 | 132.279999 | 132.460007 | 29,706 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.