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 | 1,745,591,580 | 132.434998 | 132.544998 | 132.399994 | 132.470001 | 31,784 |
PEP | 1,745,591,640 | 132.470001 | 132.4841 | 132.380005 | 132.395004 | 22,629 |
PEP | 1,745,591,700 | 132.389999 | 132.490005 | 132.369995 | 132.449997 | 20,971 |
PEP | 1,745,591,760 | 132.459595 | 132.463699 | 132.320007 | 132.369995 | 22,875 |
PEP | 1,745,591,820 | 132.380005 | 132.490005 | 132.360001 | 132.485001 | 18,075 |
PEP | 1,745,591,880 | 132.485001 | 132.5 | 132.339996 | 132.440002 | 19,702 |
PEP | 1,745,591,940 | 132.440002 | 132.509995 | 132.380005 | 132.460007 | 13,663 |
PEP | 1,745,592,000 | 132.460007 | 132.524796 | 132.419998 | 132.509995 | 25,671 |
PEP | 1,745,592,060 | 132.514801 | 132.589996 | 132.494995 | 132.554993 | 24,789 |
PEP | 1,745,592,120 | 132.550003 | 132.580002 | 132.490005 | 132.550003 | 41,974 |
PEP | 1,745,592,180 | 132.554993 | 132.642303 | 132.490005 | 132.518997 | 40,828 |
PEP | 1,745,592,240 | 132.520004 | 132.614899 | 132.520004 | 132.600006 | 15,890 |
PEP | 1,745,592,300 | 132.585007 | 132.699997 | 132.580002 | 132.679993 | 22,874 |
PEP | 1,745,592,360 | 132.714996 | 132.729996 | 132.600006 | 132.639999 | 18,812 |
PEP | 1,745,592,540 | 132.800003 | 132.810394 | 132.744995 | 132.75 | 50,596 |
PEP | 1,745,592,600 | 132.75 | 132.860001 | 132.75 | 132.779999 | 19,853 |
PEP | 1,745,592,660 | 132.740005 | 132.830002 | 132.740005 | 132.809998 | 16,177 |
PEP | 1,745,592,720 | 132.794998 | 132.854996 | 132.789993 | 132.854996 | 19,113 |
PEP | 1,745,592,780 | 132.869995 | 132.929993 | 132.770004 | 132.820007 | 21,294 |
PEP | 1,745,592,840 | 132.820007 | 132.889999 | 132.820007 | 132.865005 | 22,261 |
PEP | 1,745,592,900 | 132.865005 | 132.978394 | 132.859894 | 132.910004 | 37,551 |
PEP | 1,745,592,960 | 132.940002 | 133.059998 | 132.880005 | 132.899994 | 25,635 |
PEP | 1,745,593,020 | 132.899994 | 132.919998 | 132.869995 | 132.910004 | 10,907 |
PEP | 1,745,593,080 | 132.895004 | 132.895996 | 132.7892 | 132.789993 | 17,842 |
PEP | 1,745,593,140 | 132.770004 | 132.880005 | 132.740005 | 132.839996 | 32,645 |
PEP | 1,745,593,200 | 132.850006 | 132.8918 | 132.75 | 132.845001 | 23,333 |
PEP | 1,745,593,260 | 132.820007 | 132.850006 | 132.770004 | 132.839996 | 18,911 |
PEP | 1,745,593,320 | 132.869995 | 132.889999 | 132.839996 | 132.869995 | 12,286 |
PEP | 1,745,593,380 | 132.879501 | 133 | 132.879501 | 132.979996 | 17,513 |
PEP | 1,745,593,440 | 132.940002 | 132.979996 | 132.899994 | 132.910004 | 16,801 |
PEP | 1,745,593,500 | 132.919693 | 132.964996 | 132.880005 | 132.964996 | 9,121 |
PEP | 1,745,593,560 | 132.949997 | 132.960007 | 132.875 | 132.927399 | 10,730 |
PEP | 1,745,593,620 | 132.919998 | 132.945007 | 132.869995 | 132.910004 | 34,025 |
PEP | 1,745,593,680 | 132.914993 | 132.949997 | 132.880005 | 132.929993 | 26,520 |
PEP | 1,745,593,740 | 132.929993 | 132.949997 | 132.889999 | 132.934998 | 12,245 |
PEP | 1,745,593,800 | 132.949997 | 132.979996 | 132.910004 | 132.964996 | 17,502 |
PEP | 1,745,593,860 | 132.964996 | 132.964996 | 132.804993 | 132.830002 | 32,195 |
PEP | 1,745,593,920 | 132.839996 | 132.929993 | 132.820007 | 132.929993 | 10,502 |
PEP | 1,745,593,980 | 132.929993 | 132.959305 | 132.850006 | 132.8806 | 16,047 |
PEP | 1,745,594,040 | 132.895004 | 132.929993 | 132.856995 | 132.862595 | 18,803 |
PEP | 1,745,594,100 | 132.865005 | 132.880005 | 132.789993 | 132.860001 | 15,610 |
PEP | 1,745,594,160 | 132.820007 | 132.860001 | 132.779999 | 132.789993 | 19,263 |
PEP | 1,745,594,220 | 132.789993 | 132.789993 | 132.600006 | 132.600006 | 26,065 |
PEP | 1,745,594,280 | 132.585007 | 132.649902 | 132.570007 | 132.589996 | 27,410 |
PEP | 1,745,594,340 | 132.589996 | 132.589996 | 132.455002 | 132.509995 | 29,083 |
PEP | 1,745,594,400 | 132.520004 | 132.600006 | 132.490005 | 132.574997 | 19,409 |
PEP | 1,745,594,460 | 132.580002 | 132.690002 | 132.580002 | 132.690002 | 14,622 |
PEP | 1,745,594,520 | 132.667496 | 132.679504 | 132.595001 | 132.607498 | 10,606 |
PEP | 1,745,594,580 | 132.600006 | 132.669998 | 132.589996 | 132.639999 | 15,590 |
PEP | 1,745,594,640 | 132.625 | 132.681793 | 132.600006 | 132.634995 | 17,744 |
PEP | 1,745,594,700 | 132.619995 | 132.619995 | 132.559998 | 132.574997 | 32,208 |
PEP | 1,745,594,760 | 132.559998 | 132.587708 | 132.520004 | 132.580002 | 20,286 |
PEP | 1,745,594,820 | 132.589996 | 132.589996 | 132.529999 | 132.539993 | 11,574 |
PEP | 1,745,594,880 | 132.539993 | 132.539993 | 132.395004 | 132.452606 | 15,375 |
PEP | 1,745,594,940 | 132.470001 | 132.550003 | 132.470001 | 132.509995 | 20,509 |
PEP | 1,745,595,000 | 132.524994 | 132.550003 | 132.5 | 132.550003 | 14,755 |
PEP | 1,745,595,060 | 132.559799 | 132.570007 | 132.520004 | 132.559998 | 17,516 |
PEP | 1,745,595,120 | 132.559998 | 132.559998 | 132.5 | 132.529999 | 11,847 |
PEP | 1,745,595,180 | 132.520004 | 132.533798 | 132.455002 | 132.490005 | 17,465 |
PEP | 1,745,595,240 | 132.490005 | 132.509995 | 132.470001 | 132.509995 | 16,292 |
PEP | 1,745,595,300 | 132.509995 | 132.529999 | 132.460007 | 132.529999 | 22,490 |
PEP | 1,745,595,360 | 132.520004 | 132.520004 | 132.443604 | 132.520004 | 11,691 |
PEP | 1,745,595,420 | 132.508698 | 132.660004 | 132.508698 | 132.604996 | 18,133 |
PEP | 1,745,595,480 | 132.589996 | 132.610001 | 132.550003 | 132.574997 | 14,571 |
PEP | 1,745,595,540 | 132.595001 | 132.621002 | 132.574997 | 132.604996 | 13,768 |
PEP | 1,745,595,600 | 132.604996 | 132.669998 | 132.589996 | 132.669998 | 15,940 |
PEP | 1,745,595,660 | 132.649994 | 132.699997 | 132.610001 | 132.690002 | 26,376 |
PEP | 1,745,595,720 | 132.690002 | 132.699997 | 132.589996 | 132.589996 | 13,260 |
PEP | 1,745,595,780 | 132.595001 | 132.595001 | 132.490005 | 132.543198 | 23,112 |
PEP | 1,745,595,840 | 132.529999 | 132.574997 | 132.509995 | 132.559998 | 10,962 |
PEP | 1,745,595,900 | 132.589996 | 132.600006 | 132.529999 | 132.559998 | 16,971 |
PEP | 1,745,595,960 | 132.529999 | 132.567993 | 132.514999 | 132.567993 | 9,163 |
PEP | 1,745,596,020 | 132.544998 | 132.649704 | 132.520004 | 132.631302 | 11,182 |
PEP | 1,745,596,080 | 132.649994 | 132.677505 | 132.630005 | 132.648499 | 11,409 |
PEP | 1,745,596,140 | 132.619995 | 132.660004 | 132.600006 | 132.627808 | 16,136 |
PEP | 1,745,596,200 | 132.639999 | 132.75 | 132.639999 | 132.740005 | 14,670 |
PEP | 1,745,596,260 | 132.740005 | 132.805603 | 132.740005 | 132.789993 | 17,146 |
PEP | 1,745,596,320 | 132.813202 | 132.813202 | 132.789993 | 132.804993 | 1,459 |
PEP | 1,745,596,440 | 132.800003 | 132.929993 | 132.800003 | 132.929993 | 69,305 |
PEP | 1,745,596,500 | 132.929993 | 132.929993 | 132.880005 | 132.880005 | 13,894 |
PEP | 1,745,596,560 | 132.889999 | 132.919998 | 132.860001 | 132.877502 | 17,967 |
PEP | 1,745,596,620 | 132.869995 | 132.979996 | 132.860001 | 132.929993 | 25,474 |
PEP | 1,745,596,680 | 132.919998 | 132.949997 | 132.919998 | 132.940002 | 7,026 |
PEP | 1,745,596,740 | 132.929993 | 132.929993 | 132.910004 | 132.919998 | 9,501 |
PEP | 1,745,596,800 | 132.919998 | 133.029999 | 132.919998 | 133 | 20,891 |
PEP | 1,745,596,860 | 133 | 133.074997 | 133 | 133.074997 | 21,813 |
PEP | 1,745,596,920 | 133.074997 | 133.199997 | 133.074997 | 133.089996 | 20,438 |
PEP | 1,745,596,980 | 133.085007 | 133.190002 | 133.050095 | 133.154999 | 12,893 |
PEP | 1,745,597,040 | 133.179993 | 133.220001 | 133.149994 | 133.169998 | 11,829 |
PEP | 1,745,597,100 | 133.190002 | 133.215103 | 133.139999 | 133.210007 | 12,145 |
PEP | 1,745,597,160 | 133.210007 | 133.339996 | 133.190002 | 133.300003 | 30,443 |
PEP | 1,745,597,220 | 133.300003 | 133.350006 | 133.279999 | 133.289993 | 25,292 |
PEP | 1,745,597,280 | 133.289001 | 133.300003 | 133.268402 | 133.2995 | 19,048 |
PEP | 1,745,597,340 | 133.279999 | 133.289993 | 133.268997 | 133.285004 | 11,498 |
PEP | 1,745,597,400 | 133.286804 | 133.350006 | 133.25 | 133.25 | 23,496 |
PEP | 1,745,597,460 | 133.320007 | 133.339996 | 133.25 | 133.25 | 13,359 |
PEP | 1,745,597,520 | 133.25 | 133.289993 | 133.214996 | 133.289993 | 14,861 |
PEP | 1,745,597,580 | 133.300003 | 133.300003 | 133.220001 | 133.235001 | 8,453 |
PEP | 1,745,597,640 | 133.235794 | 133.279999 | 133.220001 | 133.229996 | 13,418 |
PEP | 1,745,597,700 | 133.240005 | 133.279999 | 133.199997 | 133.270004 | 14,118 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.