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 | 1,745,603,820 | 133.289993 | 133.300003 | 133.229996 | 133.255005 | 8,054 |
PEP | 1,745,603,880 | 133.244995 | 133.294998 | 133.220001 | 133.294998 | 9,678 |
PEP | 1,745,603,940 | 133.294998 | 133.309998 | 133.270004 | 133.270004 | 7,239 |
PEP | 1,745,604,000 | 133.270004 | 133.279999 | 133.173096 | 133.182602 | 13,410 |
PEP | 1,745,604,060 | 133.190002 | 133.229996 | 133.190002 | 133.220001 | 9,658 |
PEP | 1,745,604,120 | 133.25 | 133.250397 | 133.199997 | 133.244995 | 8,032 |
PEP | 1,745,604,180 | 133.229996 | 133.25 | 133.220001 | 133.240005 | 8,150 |
PEP | 1,745,604,240 | 133.240005 | 133.254501 | 133.210007 | 133.220001 | 12,307 |
PEP | 1,745,604,300 | 133.210007 | 133.320007 | 133.210007 | 133.235001 | 28,341 |
PEP | 1,745,604,360 | 133.233505 | 133.25 | 133.220001 | 133.229996 | 8,743 |
PEP | 1,745,604,420 | 133.255005 | 133.279999 | 133.240402 | 133.255005 | 5,388 |
PEP | 1,745,604,480 | 133.240005 | 133.309998 | 133.220001 | 133.300003 | 9,748 |
PEP | 1,745,604,540 | 133.312897 | 133.314102 | 133.279999 | 133.289993 | 4,901 |
PEP | 1,745,604,600 | 133.289993 | 133.340302 | 133.229996 | 133.235001 | 10,994 |
PEP | 1,745,604,660 | 133.229996 | 133.289993 | 133.229996 | 133.264999 | 7,019 |
PEP | 1,745,604,720 | 133.259995 | 133.330002 | 133.259995 | 133.330002 | 10,943 |
PEP | 1,745,604,780 | 133.320007 | 133.350006 | 133.320007 | 133.350006 | 7,338 |
PEP | 1,745,604,840 | 133.350006 | 133.399796 | 133.350006 | 133.360001 | 10,229 |
PEP | 1,745,604,900 | 133.360001 | 133.427505 | 133.360001 | 133.414993 | 7,144 |
PEP | 1,745,604,960 | 133.414993 | 133.429993 | 133.360001 | 133.360001 | 13,951 |
PEP | 1,745,605,020 | 133.350906 | 133.380005 | 133.339996 | 133.380005 | 11,333 |
PEP | 1,745,605,080 | 133.369995 | 133.410004 | 133.369995 | 133.389999 | 10,325 |
PEP | 1,745,605,140 | 133.380005 | 133.389999 | 133.350006 | 133.360001 | 8,616 |
PEP | 1,745,605,200 | 133.350006 | 133.451096 | 133.330002 | 133.451096 | 11,415 |
PEP | 1,745,605,260 | 133.455002 | 133.529999 | 133.440002 | 133.529999 | 11,283 |
PEP | 1,745,605,320 | 133.529999 | 133.539993 | 133.481705 | 133.505005 | 19,338 |
PEP | 1,745,605,380 | 133.512497 | 133.520004 | 133.479996 | 133.520004 | 11,567 |
PEP | 1,745,605,440 | 133.520004 | 133.610001 | 133.509995 | 133.610001 | 13,858 |
PEP | 1,745,605,500 | 133.600006 | 133.619995 | 133.550003 | 133.600006 | 12,004 |
PEP | 1,745,605,560 | 133.610001 | 133.706207 | 133.610001 | 133.695007 | 8,509 |
PEP | 1,745,605,620 | 133.695007 | 133.720001 | 133.619995 | 133.634995 | 11,439 |
PEP | 1,745,605,680 | 133.610001 | 133.664993 | 133.610001 | 133.664993 | 6,953 |
PEP | 1,745,605,740 | 133.690002 | 133.714996 | 133.630005 | 133.630005 | 12,730 |
PEP | 1,745,605,800 | 133.639999 | 133.690002 | 133.619995 | 133.640396 | 13,780 |
PEP | 1,745,605,860 | 133.654999 | 133.664993 | 133.520004 | 133.520004 | 15,664 |
PEP | 1,745,605,920 | 133.559998 | 133.580002 | 133.559998 | 133.570007 | 5,709 |
PEP | 1,745,605,980 | 133.559998 | 133.559998 | 133.529999 | 133.529999 | 6,002 |
PEP | 1,745,606,040 | 133.530396 | 133.565002 | 133.529999 | 133.565002 | 13,433 |
PEP | 1,745,606,100 | 133.570007 | 133.610001 | 133.570007 | 133.610001 | 8,040 |
PEP | 1,745,606,160 | 133.600006 | 133.620605 | 133.539993 | 133.550003 | 15,070 |
PEP | 1,745,606,220 | 133.550003 | 133.559998 | 133.524994 | 133.524994 | 7,260 |
PEP | 1,745,606,280 | 133.529999 | 133.580002 | 133.524994 | 133.554993 | 12,197 |
PEP | 1,745,606,340 | 133.559998 | 133.634995 | 133.559998 | 133.634995 | 7,702 |
PEP | 1,745,606,400 | 133.634995 | 133.634995 | 133.595001 | 133.600006 | 7,620 |
PEP | 1,745,606,460 | 133.600006 | 133.610001 | 133.550003 | 133.559998 | 12,603 |
PEP | 1,745,606,520 | 133.559998 | 133.600006 | 133.559998 | 133.580002 | 6,439 |
PEP | 1,745,606,580 | 133.600006 | 133.619995 | 133.570007 | 133.615005 | 16,721 |
PEP | 1,745,606,640 | 133.615005 | 133.615906 | 133.570007 | 133.570007 | 8,124 |
PEP | 1,745,606,700 | 133.570007 | 133.649994 | 133.570007 | 133.625 | 8,880 |
PEP | 1,745,606,760 | 133.639999 | 133.75 | 133.639999 | 133.740005 | 9,582 |
PEP | 1,745,606,820 | 133.729996 | 133.740005 | 133.699997 | 133.710007 | 10,936 |
PEP | 1,745,606,880 | 133.710007 | 133.759995 | 133.699997 | 133.710007 | 12,159 |
PEP | 1,745,606,940 | 133.723297 | 133.723297 | 133.649994 | 133.679993 | 14,645 |
PEP | 1,745,607,000 | 133.690002 | 133.770004 | 133.690002 | 133.75 | 8,762 |
PEP | 1,745,607,060 | 133.75 | 133.75 | 133.639999 | 133.675003 | 11,726 |
PEP | 1,745,607,120 | 133.669998 | 133.679993 | 133.600006 | 133.600006 | 6,128 |
PEP | 1,745,607,180 | 133.580002 | 133.669998 | 133.580002 | 133.664993 | 8,475 |
PEP | 1,745,607,240 | 133.662094 | 133.720001 | 133.649994 | 133.710999 | 12,251 |
PEP | 1,745,607,300 | 133.710007 | 133.75 | 133.679993 | 133.740005 | 117,772 |
PEP | 1,745,607,360 | 133.75 | 133.785004 | 133.690002 | 133.690002 | 11,702 |
PEP | 1,745,607,420 | 133.690002 | 133.729996 | 133.690002 | 133.705002 | 8,103 |
PEP | 1,745,607,480 | 133.690002 | 133.740005 | 133.690002 | 133.710007 | 8,982 |
PEP | 1,745,607,540 | 133.725006 | 133.740005 | 133.660004 | 133.701508 | 12,111 |
PEP | 1,745,607,600 | 133.690002 | 133.770004 | 133.690002 | 133.725006 | 9,889 |
PEP | 1,745,607,660 | 133.720001 | 133.729996 | 133.675003 | 133.679993 | 9,787 |
PEP | 1,745,607,720 | 133.679993 | 133.699997 | 133.679993 | 133.695007 | 13,438 |
PEP | 1,745,607,780 | 133.710007 | 133.729996 | 133.690002 | 133.699997 | 13,084 |
PEP | 1,745,607,840 | 133.705704 | 133.839996 | 133.705002 | 133.779999 | 28,100 |
PEP | 1,745,607,900 | 133.779999 | 133.895004 | 133.779999 | 133.895004 | 13,548 |
PEP | 1,745,607,960 | 133.899994 | 133.909805 | 133.839996 | 133.850006 | 12,078 |
PEP | 1,745,608,020 | 133.854996 | 133.860001 | 133.75 | 133.774994 | 9,217 |
PEP | 1,745,608,080 | 133.759995 | 133.800003 | 133.720001 | 133.770004 | 15,960 |
PEP | 1,745,608,140 | 133.759995 | 133.794998 | 133.740005 | 133.779999 | 11,854 |
PEP | 1,745,608,200 | 133.779999 | 133.820007 | 133.759995 | 133.820007 | 7,730 |
PEP | 1,745,608,260 | 133.820007 | 133.827103 | 133.789993 | 133.800003 | 11,844 |
PEP | 1,745,608,320 | 133.805298 | 133.824997 | 133.759995 | 133.759995 | 12,469 |
PEP | 1,745,608,380 | 133.759995 | 133.794907 | 133.720001 | 133.740005 | 15,395 |
PEP | 1,745,608,440 | 133.740005 | 133.757004 | 133.695007 | 133.710098 | 10,350 |
PEP | 1,745,608,500 | 133.729401 | 133.729996 | 133.660995 | 133.675003 | 8,671 |
PEP | 1,745,608,560 | 133.660095 | 133.690002 | 133.635101 | 133.690002 | 17,500 |
PEP | 1,745,608,620 | 133.675003 | 133.75 | 133.675003 | 133.729996 | 15,182 |
PEP | 1,745,608,680 | 133.725006 | 133.740005 | 133.699997 | 133.699997 | 17,336 |
PEP | 1,745,608,740 | 133.718994 | 133.729996 | 133.684998 | 133.690002 | 12,381 |
PEP | 1,745,608,800 | 133.690002 | 133.699997 | 133.649994 | 133.697296 | 14,649 |
PEP | 1,745,608,860 | 133.687393 | 133.710007 | 133.664993 | 133.679993 | 8,452 |
PEP | 1,745,608,920 | 133.679993 | 133.690002 | 133.630005 | 133.630005 | 18,228 |
PEP | 1,745,608,980 | 133.645004 | 133.660004 | 133.630005 | 133.649994 | 12,535 |
PEP | 1,745,609,040 | 133.645004 | 133.669998 | 133.619995 | 133.639801 | 12,605 |
PEP | 1,745,609,100 | 133.621002 | 133.637802 | 133.601807 | 133.619995 | 10,218 |
PEP | 1,745,609,160 | 133.630005 | 133.659103 | 133.610992 | 133.649994 | 18,500 |
PEP | 1,745,609,220 | 133.639999 | 133.639999 | 133.509995 | 133.509995 | 18,996 |
PEP | 1,745,609,280 | 133.505005 | 133.520004 | 133.410004 | 133.421005 | 18,450 |
PEP | 1,745,609,340 | 133.437607 | 133.449997 | 133.410995 | 133.432602 | 9,718 |
PEP | 1,745,609,400 | 133.419998 | 133.425003 | 133.330002 | 133.339996 | 21,584 |
PEP | 1,745,609,460 | 133.356506 | 133.417297 | 133.356506 | 133.360001 | 20,028 |
PEP | 1,745,609,520 | 133.360001 | 133.399994 | 133.334198 | 133.395004 | 13,054 |
PEP | 1,745,609,580 | 133.380005 | 133.490005 | 133.380005 | 133.470505 | 18,540 |
PEP | 1,745,609,640 | 133.5 | 133.559998 | 133.470001 | 133.479996 | 27,024 |
PEP | 1,745,609,700 | 133.479996 | 133.559998 | 133.449997 | 133.490295 | 16,446 |
PEP | 1,745,609,760 | 133.509995 | 133.539993 | 133.470993 | 133.479996 | 15,549 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.