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 | 1,745,869,680 | 133.755005 | 133.774994 | 133.710007 | 133.710007 | 17,184 |
PEP | 1,745,869,740 | 133.714996 | 133.740005 | 133.690002 | 133.705002 | 23,040 |
PEP | 1,745,869,800 | 133.710007 | 133.888 | 133.710007 | 133.809998 | 44,855 |
PEP | 1,745,869,860 | 133.809998 | 133.860001 | 133.774994 | 133.804993 | 26,317 |
PEP | 1,745,869,920 | 133.789993 | 133.809998 | 133.744995 | 133.800003 | 34,363 |
PEP | 1,745,869,980 | 133.800003 | 133.880005 | 133.789993 | 133.820007 | 39,380 |
PEP | 1,745,870,040 | 133.839996 | 133.889999 | 133.679993 | 133.789993 | 49,315 |
PEP | 1,745,870,100 | 133.779999 | 133.899994 | 133.755005 | 133.869995 | 48,106 |
PEP | 1,745,870,160 | 133.880005 | 133.880005 | 133.755005 | 133.759003 | 63,413 |
PEP | 1,745,870,220 | 133.759995 | 133.820007 | 133.744995 | 133.809998 | 61,319 |
PEP | 1,745,870,280 | 133.820007 | 133.847504 | 133.75 | 133.845001 | 92,599 |
PEP | 1,745,870,340 | 133.839996 | 133.839996 | 133.699997 | 133.729996 | 238,268 |
PEP | 1,745,933,400 | 132.479996 | 132.679993 | 131.850006 | 131.850006 | 300,363 |
PEP | 1,745,933,460 | 131.880005 | 132.514999 | 131.830002 | 132.3228 | 67,030 |
PEP | 1,745,933,520 | 132.274994 | 132.339493 | 131.520004 | 131.604996 | 83,204 |
PEP | 1,745,933,580 | 131.604996 | 132.110001 | 131.582504 | 132.005005 | 51,673 |
PEP | 1,745,933,640 | 131.869995 | 132.520004 | 131.869995 | 132.520004 | 44,040 |
PEP | 1,745,933,700 | 132.5 | 132.559998 | 132.300003 | 132.440002 | 42,971 |
PEP | 1,745,933,760 | 132.570007 | 132.839996 | 132.5 | 132.839996 | 29,829 |
PEP | 1,745,933,820 | 132.759995 | 133.130005 | 132.699997 | 133.070007 | 30,358 |
PEP | 1,745,933,880 | 133.050003 | 133.205002 | 132.957993 | 133.190002 | 20,008 |
PEP | 1,745,933,940 | 133.220001 | 133.399994 | 133.179993 | 133.354996 | 17,976 |
PEP | 1,745,934,000 | 133.354996 | 133.354996 | 133.119995 | 133.255005 | 16,964 |
PEP | 1,745,934,060 | 133.255005 | 133.255005 | 133.130005 | 133.190002 | 14,128 |
PEP | 1,745,934,120 | 133.225006 | 133.289993 | 133.089996 | 133.130005 | 25,722 |
PEP | 1,745,934,180 | 133.169998 | 133.679993 | 133.169998 | 133.649994 | 30,994 |
PEP | 1,745,934,240 | 133.619995 | 133.619995 | 133.524994 | 133.529999 | 8,641 |
PEP | 1,745,934,300 | 133.529999 | 133.720001 | 133.369995 | 133.389999 | 33,009 |
PEP | 1,745,934,360 | 133.389999 | 133.479996 | 133.339996 | 133.339996 | 11,674 |
PEP | 1,745,934,420 | 133.339996 | 133.449997 | 133.289993 | 133.449997 | 11,569 |
PEP | 1,745,934,480 | 133.440002 | 133.490005 | 133.379593 | 133.445007 | 15,400 |
PEP | 1,745,934,540 | 133.369995 | 133.5 | 133.320007 | 133.449997 | 14,212 |
PEP | 1,745,934,600 | 133.460007 | 133.529999 | 133.309998 | 133.330002 | 26,426 |
PEP | 1,745,934,660 | 133.324997 | 133.395004 | 133.220001 | 133.279999 | 23,243 |
PEP | 1,745,934,720 | 133.274994 | 133.360001 | 133.274994 | 133.289993 | 14,183 |
PEP | 1,745,934,780 | 133.259995 | 133.274994 | 133.050003 | 133.130005 | 12,628 |
PEP | 1,745,934,840 | 133.125 | 133.130005 | 133.050003 | 133.070007 | 12,346 |
PEP | 1,745,934,900 | 133.054993 | 133.134995 | 133.039993 | 133.039993 | 35,736 |
PEP | 1,745,934,960 | 133.029999 | 133.1194 | 132.990005 | 133.070007 | 13,084 |
PEP | 1,745,935,140 | 133.179993 | 133.179993 | 133.100006 | 133.149994 | 47,299 |
PEP | 1,745,935,200 | 133.070007 | 133.149994 | 132.970001 | 133.110001 | 31,612 |
PEP | 1,745,935,260 | 133.110001 | 133.130005 | 133.009995 | 133.074997 | 11,911 |
PEP | 1,745,935,320 | 132.990005 | 133.020004 | 132.839996 | 132.889999 | 14,214 |
PEP | 1,745,935,380 | 132.869995 | 132.979996 | 132.815002 | 132.889999 | 14,531 |
PEP | 1,745,935,440 | 132.919998 | 132.985001 | 132.830002 | 132.869995 | 17,044 |
PEP | 1,745,935,500 | 132.860001 | 133.100006 | 132.820007 | 133.100006 | 24,459 |
PEP | 1,745,935,560 | 133.091293 | 133.110001 | 133.020004 | 133.110001 | 18,628 |
PEP | 1,745,935,620 | 133.130005 | 133.322906 | 133.059998 | 133.229996 | 14,183 |
PEP | 1,745,935,680 | 133.279999 | 133.285004 | 133.210007 | 133.259995 | 10,023 |
PEP | 1,745,935,740 | 133.244995 | 133.410004 | 133.244995 | 133.309998 | 10,755 |
PEP | 1,745,935,800 | 133.300003 | 133.389999 | 133.300003 | 133.360001 | 13,351 |
PEP | 1,745,935,860 | 133.360001 | 133.414993 | 133.339996 | 133.410004 | 7,781 |
PEP | 1,745,935,920 | 133.380005 | 133.419998 | 133.289993 | 133.419998 | 10,437 |
PEP | 1,745,935,980 | 133.380005 | 133.399994 | 133.220001 | 133.220001 | 11,517 |
PEP | 1,745,936,040 | 133.224899 | 133.425003 | 133.224899 | 133.425003 | 17,709 |
PEP | 1,745,936,100 | 133.419998 | 133.440002 | 133.330002 | 133.330002 | 17,072 |
PEP | 1,745,936,160 | 133.369995 | 133.425003 | 133.339996 | 133.423996 | 7,182 |
PEP | 1,745,936,220 | 133.400101 | 133.5 | 133.330002 | 133.470001 | 27,359 |
PEP | 1,745,936,280 | 133.5 | 133.504303 | 133.419998 | 133.460007 | 12,027 |
PEP | 1,745,936,340 | 133.430099 | 133.490005 | 133.419998 | 133.434998 | 55,737 |
PEP | 1,745,936,400 | 133.410004 | 133.449997 | 133.25 | 133.25 | 12,346 |
PEP | 1,745,936,460 | 133.25 | 133.2883 | 133.130005 | 133.169907 | 11,088 |
PEP | 1,745,936,520 | 133.134995 | 133.205002 | 133.059998 | 133.154999 | 22,670 |
PEP | 1,745,936,580 | 133.139999 | 133.139999 | 133.009995 | 133.050003 | 26,067 |
PEP | 1,745,936,640 | 133.029999 | 133.210007 | 133.029999 | 133.205002 | 36,527 |
PEP | 1,745,936,700 | 133.220001 | 133.330002 | 133.169998 | 133.315002 | 12,747 |
PEP | 1,745,936,760 | 133.309998 | 133.309998 | 133.179993 | 133.240005 | 8,711 |
PEP | 1,745,936,820 | 133.270004 | 133.384995 | 133.270004 | 133.350006 | 6,327 |
PEP | 1,745,936,880 | 133.335007 | 133.460007 | 133.320007 | 133.460007 | 6,556 |
PEP | 1,745,936,940 | 133.429993 | 133.490005 | 133.369995 | 133.399994 | 31,245 |
PEP | 1,745,937,000 | 133.389999 | 133.404999 | 133.264999 | 133.339996 | 10,509 |
PEP | 1,745,937,060 | 133.339996 | 133.350006 | 133.240005 | 133.309998 | 16,958 |
PEP | 1,745,937,120 | 133.300003 | 133.339996 | 133.270004 | 133.270004 | 8,641 |
PEP | 1,745,937,180 | 133.270004 | 133.330002 | 133.270004 | 133.309998 | 10,801 |
PEP | 1,745,937,240 | 133.289993 | 133.304993 | 133.279999 | 133.300003 | 5,505 |
PEP | 1,745,937,300 | 133.300003 | 133.300003 | 133.149994 | 133.199997 | 14,428 |
PEP | 1,745,937,360 | 133.210007 | 133.309998 | 133.210007 | 133.285004 | 12,606 |
PEP | 1,745,937,420 | 133.309998 | 133.309998 | 133.240005 | 133.289993 | 6,360 |
PEP | 1,745,937,480 | 133.25 | 133.259995 | 133.160004 | 133.160004 | 8,049 |
PEP | 1,745,937,540 | 133.160004 | 133.160004 | 132.962204 | 132.962204 | 11,540 |
PEP | 1,745,937,600 | 132.990005 | 133.029999 | 132.949997 | 133.020004 | 13,284 |
PEP | 1,745,937,660 | 133.080002 | 133.100006 | 133.044998 | 133.050003 | 8,550 |
PEP | 1,745,937,720 | 133.059998 | 133.139999 | 133.059998 | 133.125 | 14,510 |
PEP | 1,745,937,780 | 133.149994 | 133.169998 | 132.964996 | 132.970001 | 12,074 |
PEP | 1,745,937,840 | 132.949997 | 133.029999 | 132.929993 | 133.009995 | 11,657 |
PEP | 1,745,937,900 | 132.990005 | 133.050003 | 132.949997 | 133.024994 | 13,504 |
PEP | 1,745,937,960 | 133.024994 | 133.160004 | 133.024994 | 133.139999 | 25,411 |
PEP | 1,745,938,020 | 133.119995 | 133.240799 | 133.119995 | 133.240799 | 10,547 |
PEP | 1,745,938,080 | 133.25 | 133.314697 | 133.244995 | 133.298004 | 12,353 |
PEP | 1,745,938,140 | 133.289993 | 133.320007 | 133.274994 | 133.294998 | 12,222 |
PEP | 1,745,938,200 | 133.330002 | 133.470001 | 133.309998 | 133.449997 | 22,368 |
PEP | 1,745,938,260 | 133.445007 | 133.460007 | 133.380005 | 133.380005 | 15,620 |
PEP | 1,745,938,320 | 133.369995 | 133.399994 | 133.330002 | 133.365997 | 10,787 |
PEP | 1,745,938,380 | 133.339996 | 133.369995 | 133.289993 | 133.360001 | 14,205 |
PEP | 1,745,938,440 | 133.309998 | 133.429993 | 133.300003 | 133.410004 | 9,002 |
PEP | 1,745,938,500 | 133.399994 | 133.440002 | 133.380005 | 133.440002 | 5,001 |
PEP | 1,745,938,560 | 133.425003 | 133.470001 | 133.425003 | 133.455002 | 8,565 |
PEP | 1,745,938,620 | 133.460007 | 133.529999 | 133.460007 | 133.5 | 15,867 |
PEP | 1,745,938,680 | 133.509995 | 133.550003 | 133.440002 | 133.550003 | 12,515 |
PEP | 1,745,938,740 | 133.529999 | 133.580002 | 133.470001 | 133.580002 | 20,898 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.