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 | 1,745,597,760 | 133.259995 | 133.259995 | 133.119995 | 133.119995 | 13,377 |
PEP | 1,745,597,820 | 133.139999 | 133.190002 | 133.130005 | 133.190002 | 12,412 |
PEP | 1,745,597,880 | 133.190002 | 133.210007 | 133.179993 | 133.199493 | 7,697 |
PEP | 1,745,597,940 | 133.199997 | 133.220001 | 133.160004 | 133.179993 | 16,534 |
PEP | 1,745,598,000 | 133.190002 | 133.220001 | 133.179993 | 133.191605 | 11,135 |
PEP | 1,745,598,060 | 133.199905 | 133.199905 | 133.130005 | 133.139999 | 14,309 |
PEP | 1,745,598,120 | 133.139999 | 133.255005 | 133.139999 | 133.255005 | 8,202 |
PEP | 1,745,598,180 | 133.270004 | 133.315002 | 133.229996 | 133.315002 | 11,936 |
PEP | 1,745,598,240 | 133.327606 | 133.419998 | 133.327606 | 133.419998 | 18,273 |
PEP | 1,745,598,300 | 133.399994 | 133.445007 | 133.320007 | 133.445007 | 36,972 |
PEP | 1,745,598,360 | 133.445007 | 133.460007 | 133.360001 | 133.399994 | 16,813 |
PEP | 1,745,598,420 | 133.399994 | 133.410004 | 133.339996 | 133.339996 | 11,028 |
PEP | 1,745,598,480 | 133.335007 | 133.335007 | 133.240005 | 133.264404 | 10,113 |
PEP | 1,745,598,540 | 133.270004 | 133.274994 | 133.240005 | 133.270004 | 8,348 |
PEP | 1,745,598,660 | 133.25 | 133.25 | 133.220001 | 133.226501 | 28,099 |
PEP | 1,745,598,720 | 133.225006 | 133.226593 | 133.160004 | 133.179596 | 12,156 |
PEP | 1,745,598,780 | 133.149994 | 133.169998 | 133.110001 | 133.149994 | 9,137 |
PEP | 1,745,598,840 | 133.160004 | 133.25 | 133.130005 | 133.25 | 14,728 |
PEP | 1,745,598,900 | 133.254898 | 133.270004 | 133.210007 | 133.240005 | 12,763 |
PEP | 1,745,598,960 | 133.235001 | 133.235001 | 133.190002 | 133.199997 | 10,347 |
PEP | 1,745,599,020 | 133.229996 | 133.289993 | 133.229996 | 133.25 | 15,605 |
PEP | 1,745,599,080 | 133.243393 | 133.270004 | 133.220993 | 133.229996 | 10,171 |
PEP | 1,745,599,140 | 133.229004 | 133.240005 | 133.149994 | 133.181 | 17,938 |
PEP | 1,745,599,200 | 133.199997 | 133.210007 | 133.160004 | 133.167999 | 11,592 |
PEP | 1,745,599,260 | 133.160004 | 133.220001 | 133.125 | 133.199997 | 12,368 |
PEP | 1,745,599,320 | 133.179993 | 133.220001 | 133.160004 | 133.179993 | 8,514 |
PEP | 1,745,599,380 | 133.160004 | 133.219193 | 133.149994 | 133.179993 | 9,132 |
PEP | 1,745,599,440 | 133.179993 | 133.210007 | 133.178299 | 133.179993 | 12,323 |
PEP | 1,745,599,500 | 133.190002 | 133.240005 | 133.169998 | 133.169998 | 23,725 |
PEP | 1,745,599,560 | 133.160004 | 133.160004 | 133.029999 | 133.035004 | 20,223 |
PEP | 1,745,599,620 | 133.020004 | 133.050003 | 132.985001 | 132.985001 | 20,248 |
PEP | 1,745,599,680 | 133 | 133.085007 | 133 | 133.070007 | 14,130 |
PEP | 1,745,599,740 | 133.060898 | 133.060898 | 133 | 133.050003 | 12,537 |
PEP | 1,745,599,800 | 133.044998 | 133.044998 | 132.925095 | 132.988007 | 16,527 |
PEP | 1,745,599,860 | 132.985504 | 133.029999 | 132.960007 | 132.978897 | 13,196 |
PEP | 1,745,599,920 | 132.990005 | 133 | 132.929993 | 132.929993 | 10,181 |
PEP | 1,745,599,980 | 132.960007 | 132.979996 | 132.940002 | 132.970001 | 6,889 |
PEP | 1,745,600,040 | 132.960007 | 133.065002 | 132.960007 | 133.065002 | 10,305 |
PEP | 1,745,600,100 | 133.020004 | 133.059998 | 132.990005 | 133.059998 | 9,725 |
PEP | 1,745,600,160 | 133.065002 | 133.080002 | 133.050003 | 133.080002 | 7,696 |
PEP | 1,745,600,220 | 133.100006 | 133.139999 | 133.089996 | 133.116501 | 12,812 |
PEP | 1,745,600,280 | 133.100006 | 133.100006 | 133.009995 | 133.009995 | 11,185 |
PEP | 1,745,600,340 | 133.009995 | 133.050003 | 133.009995 | 133.039993 | 8,187 |
PEP | 1,745,600,400 | 133.050003 | 133.060501 | 133.029999 | 133.049896 | 7,595 |
PEP | 1,745,600,460 | 133.050003 | 133.050003 | 133.020004 | 133.039993 | 5,990 |
PEP | 1,745,600,520 | 133.039993 | 133.050003 | 132.955002 | 132.955002 | 13,836 |
PEP | 1,745,600,580 | 132.949997 | 133.089996 | 132.949997 | 133.085007 | 13,923 |
PEP | 1,745,600,640 | 133.070007 | 133.119995 | 133.039993 | 133.039993 | 12,530 |
PEP | 1,745,600,700 | 133.029999 | 133.050003 | 132.990005 | 133.020004 | 20,809 |
PEP | 1,745,600,760 | 133.029602 | 133.135895 | 133.029602 | 133.089996 | 10,651 |
PEP | 1,745,600,820 | 133.080002 | 133.085007 | 133.039993 | 133.039993 | 6,182 |
PEP | 1,745,600,880 | 133.050003 | 133.050003 | 133.020004 | 133.020004 | 10,279 |
PEP | 1,745,600,940 | 133.020004 | 133.089996 | 132.960007 | 133.070007 | 12,604 |
PEP | 1,745,601,000 | 133.059998 | 133.130005 | 133.039993 | 133.130005 | 8,101 |
PEP | 1,745,601,060 | 133.115005 | 133.179993 | 133.050003 | 133.054993 | 20,622 |
PEP | 1,745,601,120 | 133.074997 | 133.074997 | 133 | 133 | 7,258 |
PEP | 1,745,601,180 | 132.990005 | 133.119995 | 132.990005 | 133.104996 | 15,962 |
PEP | 1,745,601,240 | 133.115097 | 133.145004 | 133.070007 | 133.145004 | 15,706 |
PEP | 1,745,601,300 | 133.145004 | 133.190002 | 133.139999 | 133.169998 | 11,821 |
PEP | 1,745,601,360 | 133.199997 | 133.220001 | 133.164993 | 133.220001 | 4,618 |
PEP | 1,745,601,420 | 133.190002 | 133.279999 | 133.190002 | 133.257599 | 7,947 |
PEP | 1,745,601,480 | 133.270004 | 133.279999 | 133.199997 | 133.235001 | 12,858 |
PEP | 1,745,601,540 | 133.255005 | 133.279999 | 133.240799 | 133.279999 | 10,771 |
PEP | 1,745,601,600 | 133.270004 | 133.270004 | 133.240005 | 133.240005 | 7,653 |
PEP | 1,745,601,660 | 133.225998 | 133.270004 | 133.225998 | 133.248001 | 7,755 |
PEP | 1,745,601,720 | 133.259003 | 133.345001 | 133.259003 | 133.339005 | 11,004 |
PEP | 1,745,601,780 | 133.339996 | 133.360001 | 133.285004 | 133.285004 | 11,421 |
PEP | 1,745,601,840 | 133.300003 | 133.339996 | 133.279999 | 133.279999 | 7,985 |
PEP | 1,745,601,900 | 133.309998 | 133.309998 | 133.25 | 133.25 | 13,066 |
PEP | 1,745,601,960 | 133.25 | 133.270004 | 133.200104 | 133.259995 | 8,427 |
PEP | 1,745,602,020 | 133.232407 | 133.320007 | 133.232407 | 133.304993 | 6,434 |
PEP | 1,745,602,080 | 133.309998 | 133.384995 | 133.309998 | 133.360001 | 15,561 |
PEP | 1,745,602,140 | 133.369995 | 133.380005 | 133.350006 | 133.380005 | 7,025 |
PEP | 1,745,602,200 | 133.384995 | 133.389999 | 133.320007 | 133.320007 | 19,975 |
PEP | 1,745,602,260 | 133.350006 | 133.360001 | 133.309998 | 133.339996 | 7,588 |
PEP | 1,745,602,320 | 133.339996 | 133.440002 | 133.339996 | 133.440002 | 12,785 |
PEP | 1,745,602,380 | 133.422897 | 133.460007 | 133.419998 | 133.429993 | 5,723 |
PEP | 1,745,602,440 | 133.440002 | 133.440002 | 133.369995 | 133.410004 | 18,078 |
PEP | 1,745,602,500 | 133.427505 | 133.434998 | 133.380005 | 133.389999 | 5,720 |
PEP | 1,745,602,560 | 133.389999 | 133.429993 | 133.389999 | 133.419998 | 7,087 |
PEP | 1,745,602,620 | 133.440002 | 133.455002 | 133.410004 | 133.429993 | 10,272 |
PEP | 1,745,602,680 | 133.430405 | 133.430405 | 133.160202 | 133.25 | 38,796 |
PEP | 1,745,602,740 | 133.289993 | 133.339996 | 133.259995 | 133.320007 | 19,100 |
PEP | 1,745,602,800 | 133.320007 | 133.320007 | 133.220093 | 133.309998 | 17,588 |
PEP | 1,745,602,860 | 133.279999 | 133.360001 | 133.270004 | 133.330002 | 5,793 |
PEP | 1,745,602,920 | 133.320007 | 133.320007 | 133.210007 | 133.240005 | 10,388 |
PEP | 1,745,602,980 | 133.25 | 133.270004 | 133.210007 | 133.270004 | 11,981 |
PEP | 1,745,603,040 | 133.264999 | 133.285004 | 133.210007 | 133.285004 | 7,842 |
PEP | 1,745,603,100 | 133.270004 | 133.285004 | 133.240005 | 133.279999 | 10,313 |
PEP | 1,745,603,160 | 133.274506 | 133.380005 | 133.259995 | 133.369995 | 10,420 |
PEP | 1,745,603,220 | 133.375 | 133.419998 | 133.320007 | 133.404999 | 9,403 |
PEP | 1,745,603,280 | 133.389999 | 133.419998 | 133.389999 | 133.410004 | 10,988 |
PEP | 1,745,603,340 | 133.389999 | 133.389999 | 133.309998 | 133.369995 | 16,430 |
PEP | 1,745,603,400 | 133.384995 | 133.384995 | 133.259995 | 133.320007 | 6,777 |
PEP | 1,745,603,460 | 133.315002 | 133.380005 | 133.270004 | 133.320007 | 15,996 |
PEP | 1,745,603,520 | 133.339996 | 133.339996 | 133.279999 | 133.289993 | 10,945 |
PEP | 1,745,603,580 | 133.289993 | 133.320007 | 133.240005 | 133.315002 | 17,428 |
PEP | 1,745,603,640 | 133.320007 | 133.354996 | 133.320007 | 133.335007 | 8,076 |
PEP | 1,745,603,700 | 133.350006 | 133.369995 | 133.309998 | 133.309998 | 15,743 |
PEP | 1,745,603,760 | 133.339996 | 133.339996 | 133.25 | 133.279999 | 7,846 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.