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 | 1,745,851,620 | 134.035004 | 134.119995 | 134.020004 | 134.119995 | 13,948 |
PEP | 1,745,851,680 | 134.139999 | 134.210007 | 134.139999 | 134.195007 | 7,778 |
PEP | 1,745,851,740 | 134.199997 | 134.339996 | 134.199997 | 134.324997 | 24,824 |
PEP | 1,745,851,800 | 134.324997 | 134.367401 | 134.279999 | 134.287796 | 14,539 |
PEP | 1,745,851,860 | 134.279999 | 134.384995 | 134.255005 | 134.384995 | 17,945 |
PEP | 1,745,851,920 | 134.389999 | 134.460007 | 134.389999 | 134.433701 | 25,052 |
PEP | 1,745,851,980 | 134.432495 | 134.432495 | 134.350006 | 134.397507 | 16,777 |
PEP | 1,745,852,040 | 134.395004 | 134.425003 | 134.357498 | 134.404999 | 11,659 |
PEP | 1,745,852,100 | 134.404999 | 134.470001 | 134.369995 | 134.470001 | 21,333 |
PEP | 1,745,852,160 | 134.460007 | 134.600006 | 134.460007 | 134.585007 | 19,016 |
PEP | 1,745,852,220 | 134.580002 | 134.630005 | 134.570007 | 134.585007 | 15,121 |
PEP | 1,745,852,280 | 134.570007 | 134.660004 | 134.529999 | 134.649994 | 17,481 |
PEP | 1,745,852,340 | 134.634995 | 134.686707 | 134.634995 | 134.660004 | 9,214 |
PEP | 1,745,852,400 | 134.679993 | 134.699997 | 134.539993 | 134.559998 | 31,297 |
PEP | 1,745,852,460 | 134.570007 | 134.600006 | 134.5 | 134.565002 | 26,623 |
PEP | 1,745,852,520 | 134.565002 | 134.710007 | 134.565002 | 134.7099 | 15,564 |
PEP | 1,745,852,580 | 134.690002 | 134.809906 | 134.688797 | 134.735001 | 13,342 |
PEP | 1,745,852,640 | 134.727905 | 134.75 | 134.692596 | 134.692596 | 12,294 |
PEP | 1,745,852,700 | 134.690002 | 134.699997 | 134.610001 | 134.616501 | 26,157 |
PEP | 1,745,852,760 | 134.610001 | 134.770004 | 134.610001 | 134.755005 | 16,600 |
PEP | 1,745,852,820 | 134.755005 | 134.755005 | 134.690002 | 134.720001 | 8,938 |
PEP | 1,745,852,880 | 134.720001 | 134.720001 | 134.600006 | 134.615005 | 5,797 |
PEP | 1,745,852,940 | 134.619995 | 134.639999 | 134.589996 | 134.600006 | 11,110 |
PEP | 1,745,853,000 | 134.595001 | 134.654999 | 134.520004 | 134.639999 | 12,693 |
PEP | 1,745,853,060 | 134.619995 | 134.639999 | 134.535004 | 134.535004 | 6,122 |
PEP | 1,745,853,120 | 134.535004 | 134.585007 | 134.520004 | 134.570007 | 9,110 |
PEP | 1,745,853,180 | 134.570007 | 134.597504 | 134.509995 | 134.529999 | 10,759 |
PEP | 1,745,853,240 | 134.529999 | 134.556107 | 134.470306 | 134.5 | 12,074 |
PEP | 1,745,853,300 | 134.505005 | 134.619995 | 134.479996 | 134.580002 | 14,552 |
PEP | 1,745,853,360 | 134.570007 | 134.593506 | 134.560104 | 134.593506 | 5,420 |
PEP | 1,745,853,420 | 134.570007 | 134.574997 | 134.512604 | 134.569595 | 15,087 |
PEP | 1,745,853,480 | 134.550003 | 134.564407 | 134.399994 | 134.470001 | 8,377 |
PEP | 1,745,853,540 | 134.490005 | 134.539993 | 134.458405 | 134.539993 | 5,884 |
PEP | 1,745,853,660 | 134.559998 | 134.580002 | 134.550003 | 134.559998 | 18,044 |
PEP | 1,745,853,720 | 134.548294 | 134.649994 | 134.509995 | 134.630005 | 13,465 |
PEP | 1,745,853,780 | 134.630005 | 134.649994 | 134.619995 | 134.639999 | 6,184 |
PEP | 1,745,853,840 | 134.634995 | 134.639999 | 134.570007 | 134.589996 | 10,287 |
PEP | 1,745,853,900 | 134.580002 | 134.589996 | 134.509995 | 134.585007 | 17,936 |
PEP | 1,745,853,960 | 134.619995 | 134.725006 | 134.619995 | 134.695007 | 11,308 |
PEP | 1,745,854,020 | 134.710007 | 134.735001 | 134.679993 | 134.725006 | 15,664 |
PEP | 1,745,854,080 | 134.690002 | 134.75 | 134.647003 | 134.740005 | 16,180 |
PEP | 1,745,854,140 | 134.740005 | 134.830002 | 134.740005 | 134.830002 | 10,478 |
PEP | 1,745,854,200 | 134.800003 | 134.830002 | 134.779999 | 134.800003 | 11,402 |
PEP | 1,745,854,260 | 134.779999 | 134.779999 | 134.699997 | 134.710007 | 25,840 |
PEP | 1,745,854,320 | 134.679993 | 134.690002 | 134.654999 | 134.684998 | 8,694 |
PEP | 1,745,854,380 | 134.684998 | 134.684998 | 134.580002 | 134.649994 | 13,312 |
PEP | 1,745,854,440 | 134.649994 | 134.675003 | 134.625 | 134.634995 | 7,764 |
PEP | 1,745,854,500 | 134.619995 | 134.690002 | 134.604996 | 134.679993 | 14,027 |
PEP | 1,745,854,560 | 134.660004 | 134.664993 | 134.544998 | 134.574997 | 8,555 |
PEP | 1,745,854,620 | 134.570007 | 134.619995 | 134.550003 | 134.589996 | 7,915 |
PEP | 1,745,854,680 | 134.615005 | 134.679993 | 134.615005 | 134.675003 | 9,898 |
PEP | 1,745,854,740 | 134.649994 | 134.676605 | 134.559998 | 134.570007 | 14,590 |
PEP | 1,745,854,800 | 134.580002 | 134.610001 | 134.520004 | 134.535004 | 17,680 |
PEP | 1,745,854,860 | 134.535004 | 134.589996 | 134.520004 | 134.524994 | 13,011 |
PEP | 1,745,854,920 | 134.524994 | 134.559998 | 134.470001 | 134.479996 | 15,947 |
PEP | 1,745,854,980 | 134.470001 | 134.479996 | 134.437302 | 134.475006 | 7,803 |
PEP | 1,745,855,040 | 134.490005 | 134.490005 | 134.440002 | 134.440002 | 8,032 |
PEP | 1,745,855,100 | 134.434998 | 134.470001 | 134.434998 | 134.434998 | 6,574 |
PEP | 1,745,855,160 | 134.434998 | 134.460007 | 134.374802 | 134.404999 | 10,032 |
PEP | 1,745,855,220 | 134.389999 | 134.419998 | 134.375 | 134.380005 | 8,015 |
PEP | 1,745,855,280 | 134.380005 | 134.389999 | 134.354996 | 134.384995 | 6,162 |
PEP | 1,745,855,340 | 134.384995 | 134.429993 | 134.384995 | 134.401199 | 39,069 |
PEP | 1,745,855,400 | 134.399994 | 134.460007 | 134.399994 | 134.460007 | 17,153 |
PEP | 1,745,855,460 | 134.470001 | 134.490005 | 134.369995 | 134.429993 | 18,324 |
PEP | 1,745,855,520 | 134.434998 | 134.4879 | 134.434998 | 134.480103 | 11,067 |
PEP | 1,745,855,580 | 134.509995 | 134.520004 | 134.460007 | 134.5 | 12,481 |
PEP | 1,745,855,640 | 134.490005 | 134.490005 | 134.384995 | 134.384995 | 7,754 |
PEP | 1,745,855,700 | 134.380005 | 134.380005 | 134.270004 | 134.270004 | 11,258 |
PEP | 1,745,855,760 | 134.259995 | 134.289993 | 134.190002 | 134.220001 | 13,350 |
PEP | 1,745,855,820 | 134.225006 | 134.225006 | 134.169998 | 134.175003 | 6,216 |
PEP | 1,745,855,880 | 134.175003 | 134.205002 | 134.160004 | 134.190002 | 9,931 |
PEP | 1,745,855,940 | 134.190002 | 134.210007 | 134.160004 | 134.210007 | 6,974 |
PEP | 1,745,856,000 | 134.195007 | 134.240005 | 134.169998 | 134.169998 | 11,733 |
PEP | 1,745,856,060 | 134.190002 | 134.220001 | 134.104797 | 134.104797 | 10,349 |
PEP | 1,745,856,120 | 134.130005 | 134.199997 | 134.115005 | 134.164993 | 8,776 |
PEP | 1,745,856,180 | 134.164993 | 134.179901 | 134.145004 | 134.145004 | 5,900 |
PEP | 1,745,856,240 | 134.154999 | 134.229996 | 134.154999 | 134.179993 | 8,119 |
PEP | 1,745,856,300 | 134.179993 | 134.270004 | 134.164993 | 134.270004 | 8,226 |
PEP | 1,745,856,360 | 134.279999 | 134.320007 | 134.229996 | 134.270798 | 13,820 |
PEP | 1,745,856,420 | 134.25 | 134.25 | 134.197906 | 134.214996 | 6,900 |
PEP | 1,745,856,480 | 134.220001 | 134.259995 | 134.220001 | 134.229996 | 3,850 |
PEP | 1,745,856,540 | 134.210007 | 134.220001 | 134.199997 | 134.210007 | 5,530 |
PEP | 1,745,856,600 | 134.229996 | 134.309998 | 134.229996 | 134.289993 | 12,574 |
PEP | 1,745,856,660 | 134.294998 | 134.354996 | 134.289993 | 134.294998 | 10,402 |
PEP | 1,745,856,720 | 134.289993 | 134.300003 | 134.210007 | 134.240005 | 3,612 |
PEP | 1,745,856,780 | 134.225006 | 134.240005 | 134.184998 | 134.199997 | 5,105 |
PEP | 1,745,856,840 | 134.199997 | 134.229996 | 134.199997 | 134.229996 | 6,940 |
PEP | 1,745,856,900 | 134.240005 | 134.270004 | 134.214203 | 134.270004 | 6,855 |
PEP | 1,745,856,960 | 134.279999 | 134.289993 | 134.225006 | 134.225006 | 5,767 |
PEP | 1,745,857,020 | 134.220001 | 134.270004 | 134.220001 | 134.25 | 5,496 |
PEP | 1,745,857,080 | 134.25 | 134.264999 | 134.25 | 134.259995 | 4,850 |
PEP | 1,745,857,140 | 134.259995 | 134.320007 | 134.259995 | 134.300003 | 8,893 |
PEP | 1,745,857,200 | 134.320007 | 134.320007 | 134.259995 | 134.259995 | 4,169 |
PEP | 1,745,857,260 | 134.244995 | 134.270004 | 134.229996 | 134.235001 | 6,021 |
PEP | 1,745,857,320 | 134.229996 | 134.25 | 134.225006 | 134.235001 | 6,663 |
PEP | 1,745,857,380 | 134.229996 | 134.229996 | 134.149994 | 134.149994 | 13,878 |
PEP | 1,745,857,440 | 134.149994 | 134.200806 | 134.139999 | 134.195007 | 8,112 |
PEP | 1,745,857,500 | 134.179993 | 134.179993 | 134.125 | 134.139999 | 9,061 |
PEP | 1,745,857,560 | 134.130005 | 134.149994 | 134.110001 | 134.134995 | 4,363 |
PEP | 1,745,857,620 | 134.139999 | 134.169998 | 134.089996 | 134.139999 | 18,409 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.