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 | 1,745,857,680 | 134.149994 | 134.149994 | 134.100006 | 134.100006 | 7,997 |
PEP | 1,745,857,740 | 134.095001 | 134.100006 | 134.050003 | 134.065002 | 7,958 |
PEP | 1,745,857,800 | 134.065002 | 134.139999 | 134.050003 | 134.115005 | 13,527 |
PEP | 1,745,857,860 | 134.115005 | 134.130005 | 134.100006 | 134.100006 | 3,535 |
PEP | 1,745,857,920 | 134.110992 | 134.139999 | 134.102493 | 134.119995 | 5,429 |
PEP | 1,745,857,980 | 134.130005 | 134.130005 | 133.979996 | 134.009995 | 17,925 |
PEP | 1,745,858,040 | 134.009995 | 134.020004 | 133.945007 | 133.960007 | 23,837 |
PEP | 1,745,858,100 | 133.970001 | 133.979202 | 133.929993 | 133.940002 | 7,849 |
PEP | 1,745,858,160 | 133.940002 | 133.940002 | 133.864395 | 133.864395 | 10,951 |
PEP | 1,745,858,220 | 133.865005 | 133.865005 | 133.75 | 133.779999 | 20,730 |
PEP | 1,745,858,280 | 133.779999 | 133.779999 | 133.679993 | 133.735001 | 9,787 |
PEP | 1,745,858,340 | 133.738007 | 133.794998 | 133.699997 | 133.794998 | 17,554 |
PEP | 1,745,858,400 | 133.800003 | 133.800003 | 133.740005 | 133.759995 | 14,642 |
PEP | 1,745,858,460 | 133.759995 | 133.770004 | 133.744995 | 133.755005 | 3,911 |
PEP | 1,745,858,520 | 133.755005 | 133.789993 | 133.698303 | 133.711502 | 13,606 |
PEP | 1,745,858,580 | 133.720001 | 133.740005 | 133.639999 | 133.690002 | 8,891 |
PEP | 1,745,858,640 | 133.699997 | 133.710007 | 133.649994 | 133.660004 | 7,322 |
PEP | 1,745,858,700 | 133.660004 | 133.699997 | 133.660004 | 133.699997 | 5,788 |
PEP | 1,745,858,760 | 133.695007 | 133.699997 | 133.649994 | 133.679993 | 12,760 |
PEP | 1,745,858,820 | 133.678696 | 133.690002 | 133.669998 | 133.669998 | 5,701 |
PEP | 1,745,858,880 | 133.679993 | 133.729996 | 133.679993 | 133.729996 | 7,940 |
PEP | 1,745,858,940 | 133.725006 | 133.759995 | 133.699997 | 133.720001 | 12,023 |
PEP | 1,745,859,000 | 133.729996 | 133.740005 | 133.714996 | 133.740005 | 4,583 |
PEP | 1,745,859,060 | 133.744995 | 133.744995 | 133.669998 | 133.705002 | 11,979 |
PEP | 1,745,859,120 | 133.699997 | 133.720001 | 133.672607 | 133.710007 | 7,590 |
PEP | 1,745,859,180 | 133.699997 | 133.740005 | 133.690002 | 133.729996 | 6,901 |
PEP | 1,745,859,240 | 133.717407 | 133.740005 | 133.695007 | 133.699997 | 5,715 |
PEP | 1,745,859,300 | 133.690002 | 133.697495 | 133.639999 | 133.674393 | 9,037 |
PEP | 1,745,859,360 | 133.660004 | 133.679993 | 133.615005 | 133.630005 | 13,369 |
PEP | 1,745,859,420 | 133.600006 | 133.634995 | 133.580002 | 133.634995 | 8,966 |
PEP | 1,745,859,480 | 133.634995 | 133.684998 | 133.634995 | 133.660004 | 6,957 |
PEP | 1,745,859,540 | 133.684998 | 133.729996 | 133.684998 | 133.714996 | 8,645 |
PEP | 1,745,859,600 | 133.729996 | 133.785004 | 133.729996 | 133.774994 | 4,274 |
PEP | 1,745,859,660 | 133.774994 | 133.789703 | 133.759995 | 133.779999 | 11,570 |
PEP | 1,745,859,720 | 133.789993 | 133.789993 | 133.740005 | 133.75 | 6,362 |
PEP | 1,745,859,780 | 133.744995 | 133.789993 | 133.729996 | 133.789993 | 5,417 |
PEP | 1,745,859,840 | 133.789993 | 133.815002 | 133.744995 | 133.75 | 6,698 |
PEP | 1,745,859,900 | 133.759995 | 133.820007 | 133.759995 | 133.794998 | 9,337 |
PEP | 1,745,859,960 | 133.801605 | 133.839996 | 133.789993 | 133.825302 | 5,833 |
PEP | 1,745,860,020 | 133.820007 | 133.839996 | 133.789993 | 133.794205 | 4,795 |
PEP | 1,745,860,080 | 133.779999 | 133.820007 | 133.770004 | 133.820007 | 6,681 |
PEP | 1,745,860,140 | 133.820007 | 133.820007 | 133.779999 | 133.779999 | 14,959 |
PEP | 1,745,860,200 | 133.765701 | 133.770004 | 133.740005 | 133.740005 | 3,631 |
PEP | 1,745,860,260 | 133.729996 | 133.75 | 133.729996 | 133.75 | 6,195 |
PEP | 1,745,860,320 | 133.779999 | 133.794998 | 133.774994 | 133.789993 | 5,715 |
PEP | 1,745,860,380 | 133.789993 | 133.789993 | 133.725006 | 133.725006 | 5,487 |
PEP | 1,745,860,440 | 133.712097 | 133.740005 | 133.690002 | 133.690002 | 7,892 |
PEP | 1,745,860,500 | 133.699997 | 133.699997 | 133.630005 | 133.669998 | 10,092 |
PEP | 1,745,860,560 | 133.664993 | 133.690002 | 133.619995 | 133.660004 | 11,127 |
PEP | 1,745,860,620 | 133.649994 | 133.649994 | 133.632004 | 133.645004 | 3,898 |
PEP | 1,745,860,680 | 133.630005 | 133.660294 | 133.6259 | 133.660004 | 6,634 |
PEP | 1,745,860,740 | 133.645004 | 133.660004 | 133.6203 | 133.630005 | 9,065 |
PEP | 1,745,860,800 | 133.639999 | 133.679993 | 133.634995 | 133.649994 | 11,444 |
PEP | 1,745,860,860 | 133.649994 | 133.669998 | 133.610001 | 133.625 | 6,631 |
PEP | 1,745,860,920 | 133.630005 | 133.630005 | 133.550003 | 133.559906 | 18,705 |
PEP | 1,745,860,980 | 133.539993 | 133.559998 | 133.520004 | 133.559998 | 10,225 |
PEP | 1,745,861,040 | 133.529999 | 133.539993 | 133.470398 | 133.520004 | 11,999 |
PEP | 1,745,861,100 | 133.539993 | 133.544998 | 133.490005 | 133.535004 | 21,479 |
PEP | 1,745,861,160 | 133.524994 | 133.529907 | 133.389999 | 133.404999 | 45,461 |
PEP | 1,745,861,220 | 133.404999 | 133.470001 | 133.404999 | 133.449997 | 6,705 |
PEP | 1,745,861,280 | 133.464996 | 133.464996 | 133.339996 | 133.366592 | 14,850 |
PEP | 1,745,861,340 | 133.350006 | 133.399994 | 133.350006 | 133.375 | 10,873 |
PEP | 1,745,861,400 | 133.369995 | 133.369995 | 133.2603 | 133.2603 | 10,187 |
PEP | 1,745,861,460 | 133.274994 | 133.289993 | 133.229996 | 133.229996 | 12,311 |
PEP | 1,745,861,520 | 133.235001 | 133.25 | 133.160004 | 133.199997 | 13,301 |
PEP | 1,745,861,580 | 133.179993 | 133.190002 | 133.119995 | 133.149994 | 9,829 |
PEP | 1,745,861,640 | 133.149994 | 133.229996 | 133.149994 | 133.210007 | 10,100 |
PEP | 1,745,861,700 | 133.214996 | 133.25 | 133.149994 | 133.149994 | 7,154 |
PEP | 1,745,861,760 | 133.139999 | 133.156998 | 133.100006 | 133.149994 | 7,955 |
PEP | 1,745,861,820 | 133.160004 | 133.240005 | 133.139999 | 133.220001 | 10,767 |
PEP | 1,745,861,880 | 133.225006 | 133.244995 | 133.199997 | 133.240005 | 8,764 |
PEP | 1,745,861,940 | 133.259995 | 133.289993 | 133.229996 | 133.287003 | 13,056 |
PEP | 1,745,862,000 | 133.279999 | 133.360001 | 133.279999 | 133.304993 | 13,600 |
PEP | 1,745,862,060 | 133.330002 | 133.410004 | 133.330002 | 133.410004 | 3,864 |
PEP | 1,745,862,120 | 133.399994 | 133.410004 | 133.380005 | 133.380096 | 10,702 |
PEP | 1,745,862,180 | 133.382004 | 133.410004 | 133.350006 | 133.410004 | 6,539 |
PEP | 1,745,862,240 | 133.426804 | 133.440002 | 133.354706 | 133.365005 | 15,123 |
PEP | 1,745,862,300 | 133.350006 | 133.360001 | 133.309494 | 133.309998 | 9,047 |
PEP | 1,745,862,360 | 133.309998 | 133.330002 | 133.309998 | 133.320007 | 10,414 |
PEP | 1,745,862,420 | 133.300003 | 133.322006 | 133.289993 | 133.300003 | 3,466 |
PEP | 1,745,862,480 | 133.315002 | 133.320206 | 133.289993 | 133.320007 | 15,333 |
PEP | 1,745,862,540 | 133.320007 | 133.335007 | 133.264999 | 133.300003 | 10,673 |
PEP | 1,745,862,600 | 133.297394 | 133.324997 | 133.270004 | 133.320007 | 8,854 |
PEP | 1,745,862,660 | 133.324997 | 133.345001 | 133.281998 | 133.281998 | 10,444 |
PEP | 1,745,862,720 | 133.289993 | 133.300003 | 133.279999 | 133.300003 | 9,664 |
PEP | 1,745,862,780 | 133.289993 | 133.309998 | 133.241501 | 133.259995 | 11,945 |
PEP | 1,745,862,840 | 133.279999 | 133.309998 | 133.2789 | 133.309998 | 7,212 |
PEP | 1,745,862,900 | 133.309998 | 133.350006 | 133.300003 | 133.350006 | 6,126 |
PEP | 1,745,862,960 | 133.350006 | 133.382507 | 133.350006 | 133.375 | 7,907 |
PEP | 1,745,863,020 | 133.375 | 133.389999 | 133.337494 | 133.337494 | 8,524 |
PEP | 1,745,863,080 | 133.330002 | 133.350006 | 133.320007 | 133.330002 | 10,598 |
PEP | 1,745,863,140 | 133.350006 | 133.369995 | 133.320007 | 133.350006 | 12,035 |
PEP | 1,745,863,200 | 133.345001 | 133.429901 | 133.345001 | 133.410004 | 8,641 |
PEP | 1,745,863,260 | 133.410004 | 133.449997 | 133.380005 | 133.449997 | 8,930 |
PEP | 1,745,863,320 | 133.460007 | 133.509995 | 133.449997 | 133.485992 | 15,480 |
PEP | 1,745,863,380 | 133.490005 | 133.509995 | 133.490005 | 133.509995 | 12,343 |
PEP | 1,745,863,440 | 133.5 | 133.514999 | 133.434998 | 133.434998 | 7,878 |
PEP | 1,745,863,500 | 133.440002 | 133.454498 | 133.429993 | 133.429993 | 4,994 |
PEP | 1,745,863,560 | 133.430099 | 133.460007 | 133.430099 | 133.459503 | 8,395 |
PEP | 1,745,863,620 | 133.454102 | 133.454102 | 133.410004 | 133.416794 | 5,046 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.