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 | 1,745,609,820 | 133.479996 | 133.520004 | 133.399994 | 133.501007 | 25,154 |
PEP | 1,745,609,880 | 133.520004 | 133.549896 | 133.460999 | 133.501007 | 32,830 |
PEP | 1,745,609,940 | 133.529999 | 133.580002 | 133.501007 | 133.509995 | 20,175 |
PEP | 1,745,610,000 | 133.509995 | 133.539993 | 133.460999 | 133.5 | 20,434 |
PEP | 1,745,610,060 | 133.490005 | 133.490005 | 133.371002 | 133.380005 | 26,267 |
PEP | 1,745,610,120 | 133.380005 | 133.457199 | 133.380005 | 133.389999 | 34,049 |
PEP | 1,745,610,180 | 133.400299 | 133.440002 | 133.320007 | 133.339996 | 60,325 |
PEP | 1,745,610,240 | 133.339996 | 133.350006 | 133.300003 | 133.320999 | 24,345 |
PEP | 1,745,610,300 | 133.328995 | 133.470001 | 133.328995 | 133.470001 | 32,072 |
PEP | 1,745,610,360 | 133.5 | 133.520004 | 133.430298 | 133.434998 | 47,052 |
PEP | 1,745,610,420 | 133.434998 | 133.440002 | 133.285004 | 133.300003 | 34,432 |
PEP | 1,745,610,480 | 133.311005 | 133.429993 | 133.311005 | 133.380005 | 30,302 |
PEP | 1,745,610,540 | 133.3862 | 133.410004 | 133.330002 | 133.380005 | 38,782 |
PEP | 1,745,610,600 | 133.360001 | 133.569 | 133.360001 | 133.455002 | 64,610 |
PEP | 1,745,610,660 | 133.470001 | 133.589996 | 133.470001 | 133.488693 | 40,585 |
PEP | 1,745,610,720 | 133.479996 | 133.479996 | 133.345001 | 133.389999 | 40,028 |
PEP | 1,745,610,780 | 133.410004 | 133.460007 | 133.395004 | 133.440002 | 41,082 |
PEP | 1,745,610,840 | 133.440002 | 133.490005 | 133.210007 | 133.220001 | 85,719 |
PEP | 1,745,610,900 | 133.199997 | 133.220001 | 133.053604 | 133.149994 | 94,819 |
PEP | 1,745,610,960 | 133.149994 | 133.220001 | 133.149994 | 133.220001 | 90,489 |
PEP | 1,745,611,020 | 133.225006 | 133.330002 | 133.130005 | 133.294998 | 105,826 |
PEP | 1,745,611,080 | 133.281998 | 133.360001 | 133.279999 | 133.350006 | 97,871 |
PEP | 1,745,611,140 | 133.340103 | 133.389999 | 133.300003 | 133.300003 | 325,138 |
PEP | 1,745,847,000 | 133.850006 | 134.399994 | 133.850006 | 134.399994 | 238,303 |
PEP | 1,745,847,060 | 134.399994 | 135.119995 | 134.190002 | 135.104996 | 104,843 |
PEP | 1,745,847,120 | 135.119995 | 135.134995 | 134.479996 | 134.650696 | 51,372 |
PEP | 1,745,847,180 | 134.600006 | 135.410004 | 134.509995 | 134.919998 | 59,379 |
PEP | 1,745,847,240 | 135.029999 | 135.300003 | 134.970001 | 135.220001 | 32,479 |
PEP | 1,745,847,300 | 135.169998 | 135.169998 | 134.850006 | 134.865005 | 40,274 |
PEP | 1,745,847,360 | 134.899994 | 135.139999 | 134.839996 | 134.919998 | 34,664 |
PEP | 1,745,847,420 | 134.940002 | 135.169998 | 134.889999 | 135.080002 | 37,522 |
PEP | 1,745,847,480 | 135.039993 | 135.050003 | 134.618103 | 134.618103 | 19,248 |
PEP | 1,745,847,540 | 134.654999 | 134.835007 | 134.610001 | 134.654999 | 39,826 |
PEP | 1,745,847,600 | 134.661499 | 134.710007 | 134.5 | 134.660004 | 25,956 |
PEP | 1,745,847,660 | 134.634995 | 134.990005 | 134.613602 | 134.904999 | 34,918 |
PEP | 1,745,847,720 | 134.904999 | 134.904999 | 134.690002 | 134.690002 | 22,400 |
PEP | 1,745,847,780 | 134.699997 | 134.699997 | 134.429993 | 134.664993 | 26,598 |
PEP | 1,745,847,840 | 134.699997 | 134.779999 | 134.684998 | 134.699997 | 21,279 |
PEP | 1,745,847,900 | 134.720001 | 134.839996 | 134.610001 | 134.785004 | 35,216 |
PEP | 1,745,847,960 | 134.75 | 134.75 | 134.389999 | 134.539993 | 25,284 |
PEP | 1,745,848,020 | 134.600006 | 134.699997 | 134.589996 | 134.699997 | 13,738 |
PEP | 1,745,848,080 | 134.759995 | 134.815002 | 134.619995 | 134.660004 | 18,403 |
PEP | 1,745,848,140 | 134.669998 | 134.669998 | 134.479996 | 134.505005 | 37,953 |
PEP | 1,745,848,200 | 134.5 | 134.550003 | 134.335007 | 134.369995 | 48,009 |
PEP | 1,745,848,260 | 134.324997 | 134.470001 | 134.229996 | 134.25 | 25,149 |
PEP | 1,745,848,320 | 134.270004 | 134.270004 | 134.130005 | 134.130005 | 25,652 |
PEP | 1,745,848,380 | 134.070007 | 134.369995 | 134.070007 | 134.360001 | 31,481 |
PEP | 1,745,848,440 | 134.372406 | 134.475006 | 134.270004 | 134.335007 | 66,829 |
PEP | 1,745,848,500 | 134.360001 | 134.529999 | 134.339996 | 134.529999 | 21,993 |
PEP | 1,745,848,560 | 134.520004 | 134.600006 | 134.365005 | 134.520004 | 23,073 |
PEP | 1,745,848,620 | 134.537094 | 134.660004 | 134.529999 | 134.649994 | 12,146 |
PEP | 1,745,848,680 | 134.630005 | 134.710007 | 134.494995 | 134.509995 | 25,840 |
PEP | 1,745,848,740 | 134.509995 | 134.589996 | 134.389999 | 134.414993 | 36,097 |
PEP | 1,745,848,800 | 134.380005 | 134.542496 | 134.320007 | 134.429993 | 26,316 |
PEP | 1,745,848,860 | 134.429993 | 134.429993 | 134.270096 | 134.330002 | 29,673 |
PEP | 1,745,848,920 | 134.360001 | 134.375 | 134.184998 | 134.199997 | 16,243 |
PEP | 1,745,848,980 | 134.210007 | 134.350006 | 134.210007 | 134.220001 | 17,776 |
PEP | 1,745,849,040 | 134.249496 | 134.300003 | 134.179993 | 134.179993 | 12,560 |
PEP | 1,745,849,100 | 134.190002 | 134.233902 | 133.960007 | 134.070007 | 24,785 |
PEP | 1,745,849,160 | 134.009995 | 134.029999 | 133.949997 | 133.990005 | 22,100 |
PEP | 1,745,849,220 | 134 | 134.255005 | 134 | 134.154999 | 13,503 |
PEP | 1,745,849,280 | 134.154999 | 134.179993 | 134.080002 | 134.115005 | 10,746 |
PEP | 1,745,849,340 | 134.100006 | 134.179993 | 134.100006 | 134.179993 | 8,703 |
PEP | 1,745,849,400 | 134.179993 | 134.220001 | 134.122604 | 134.210007 | 13,985 |
PEP | 1,745,849,460 | 134.190002 | 134.320007 | 134.190002 | 134.210007 | 14,596 |
PEP | 1,745,849,520 | 134.229996 | 134.239502 | 134.160004 | 134.190002 | 10,394 |
PEP | 1,745,849,580 | 134.220001 | 134.289993 | 134.190002 | 134.220001 | 9,949 |
PEP | 1,745,849,640 | 134.210007 | 134.380005 | 134.210007 | 134.320007 | 17,499 |
PEP | 1,745,849,700 | 134.320007 | 134.380005 | 134.240005 | 134.309998 | 23,191 |
PEP | 1,745,849,760 | 134.320007 | 134.425003 | 134.320007 | 134.425003 | 27,701 |
PEP | 1,745,849,820 | 134.384995 | 134.520004 | 134.370102 | 134.481995 | 33,046 |
PEP | 1,745,849,880 | 134.479996 | 134.570007 | 134.449997 | 134.494995 | 14,032 |
PEP | 1,745,849,940 | 134.520004 | 134.596405 | 134.5 | 134.585007 | 21,763 |
PEP | 1,745,850,000 | 134.585007 | 134.679993 | 134.585007 | 134.679993 | 13,833 |
PEP | 1,745,850,060 | 134.634995 | 134.695007 | 134.610001 | 134.695007 | 19,670 |
PEP | 1,745,850,120 | 134.669998 | 134.679993 | 134.494995 | 134.524994 | 42,726 |
PEP | 1,745,850,180 | 134.529999 | 134.544998 | 134.449997 | 134.475006 | 33,557 |
PEP | 1,745,850,240 | 134.464996 | 134.520004 | 134.464996 | 134.509995 | 9,666 |
PEP | 1,745,850,300 | 134.520004 | 134.559998 | 134.5 | 134.559998 | 12,759 |
PEP | 1,745,850,360 | 134.565002 | 134.570007 | 134.300003 | 134.300003 | 46,835 |
PEP | 1,745,850,420 | 134.320007 | 134.330002 | 134.149994 | 134.225006 | 11,357 |
PEP | 1,745,850,480 | 134.259995 | 134.259995 | 134.080002 | 134.199997 | 18,412 |
PEP | 1,745,850,540 | 134.169998 | 134.190002 | 134.050003 | 134.050003 | 13,638 |
PEP | 1,745,850,600 | 134.050003 | 134.070007 | 133.960007 | 133.990005 | 22,607 |
PEP | 1,745,850,660 | 134.005005 | 134.005005 | 133.880005 | 133.889999 | 21,452 |
PEP | 1,745,850,720 | 133.889999 | 133.919998 | 133.880005 | 133.919998 | 16,524 |
PEP | 1,745,850,780 | 133.949997 | 133.970001 | 133.929993 | 133.929993 | 6,425 |
PEP | 1,745,850,840 | 133.934998 | 133.990005 | 133.929993 | 133.955002 | 9,599 |
PEP | 1,745,850,900 | 133.940002 | 134.009995 | 133.910004 | 134.005005 | 14,219 |
PEP | 1,745,850,960 | 134.016998 | 134.050003 | 133.940002 | 133.940002 | 13,780 |
PEP | 1,745,851,020 | 133.955002 | 133.994995 | 133.940002 | 133.994995 | 6,537 |
PEP | 1,745,851,080 | 133.979996 | 133.979996 | 133.910004 | 133.956802 | 16,727 |
PEP | 1,745,851,140 | 133.964996 | 133.988495 | 133.910004 | 133.940002 | 11,102 |
PEP | 1,745,851,200 | 133.934998 | 133.979996 | 133.889999 | 133.899994 | 12,656 |
PEP | 1,745,851,260 | 133.899994 | 133.960007 | 133.875 | 133.949997 | 22,870 |
PEP | 1,745,851,320 | 133.970001 | 134.029907 | 133.960007 | 134.020004 | 13,504 |
PEP | 1,745,851,380 | 134.019897 | 134.039993 | 133.979996 | 134.009995 | 17,015 |
PEP | 1,745,851,440 | 134.039993 | 134.129898 | 134.039993 | 134.100006 | 11,855 |
PEP | 1,745,851,500 | 134.110001 | 134.125 | 134.039993 | 134.085007 | 18,389 |
PEP | 1,745,851,560 | 134.080002 | 134.119995 | 134.020004 | 134.044998 | 24,367 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.