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 | 1,745,938,800 | 133.589996 | 133.705002 | 133.580002 | 133.600006 | 23,952 |
PEP | 1,745,938,860 | 133.610001 | 133.779007 | 133.595001 | 133.744995 | 38,409 |
PEP | 1,745,938,920 | 133.75 | 133.759995 | 133.610001 | 133.740005 | 27,715 |
PEP | 1,745,938,980 | 133.740005 | 133.860001 | 133.740005 | 133.774994 | 15,836 |
PEP | 1,745,939,040 | 133.755005 | 133.755005 | 133.595001 | 133.610001 | 18,709 |
PEP | 1,745,939,100 | 133.615005 | 133.669998 | 133.615005 | 133.634995 | 5,167 |
PEP | 1,745,939,220 | 133.643799 | 133.660004 | 133.570099 | 133.589996 | 39,206 |
PEP | 1,745,939,280 | 133.570007 | 133.619995 | 133.570007 | 133.612305 | 4,328 |
PEP | 1,745,939,340 | 133.630005 | 133.630005 | 133.589996 | 133.600006 | 12,073 |
PEP | 1,745,939,400 | 133.617706 | 133.660004 | 133.559998 | 133.654999 | 9,371 |
PEP | 1,745,939,460 | 133.660004 | 133.669998 | 133.574997 | 133.574997 | 14,495 |
PEP | 1,745,939,520 | 133.589996 | 133.664993 | 133.589996 | 133.649994 | 7,266 |
PEP | 1,745,939,580 | 133.660004 | 133.693207 | 133.639999 | 133.639999 | 13,049 |
PEP | 1,745,939,640 | 133.699997 | 133.729996 | 133.679993 | 133.705002 | 11,231 |
PEP | 1,745,939,700 | 133.710007 | 133.820007 | 133.710007 | 133.7733 | 16,875 |
PEP | 1,745,939,760 | 133.740005 | 133.770004 | 133.649994 | 133.649994 | 10,365 |
PEP | 1,745,939,820 | 133.690002 | 133.744995 | 133.595001 | 133.595001 | 11,927 |
PEP | 1,745,939,880 | 133.580002 | 133.580002 | 133.419998 | 133.470001 | 10,826 |
PEP | 1,745,939,940 | 133.449997 | 133.490005 | 133.399994 | 133.413193 | 9,602 |
PEP | 1,745,940,000 | 133.429993 | 133.429993 | 133.365005 | 133.414993 | 7,153 |
PEP | 1,745,940,060 | 133.414993 | 133.485001 | 133.380005 | 133.419998 | 8,599 |
PEP | 1,745,940,120 | 133.425003 | 133.440002 | 133.279999 | 133.309998 | 7,974 |
PEP | 1,745,940,180 | 133.294998 | 133.389999 | 133.274994 | 133.380493 | 9,497 |
PEP | 1,745,940,240 | 133.389999 | 133.483002 | 133.389999 | 133.470001 | 6,920 |
PEP | 1,745,940,300 | 133.460007 | 133.505005 | 133.410004 | 133.490005 | 14,217 |
PEP | 1,745,940,360 | 133.479996 | 133.559998 | 133.479996 | 133.520004 | 9,430 |
PEP | 1,745,940,420 | 133.5 | 133.529999 | 133.490601 | 133.529999 | 8,005 |
PEP | 1,745,940,480 | 133.559998 | 133.604996 | 133.559998 | 133.604996 | 5,662 |
PEP | 1,745,940,540 | 133.610001 | 133.660004 | 133.610001 | 133.619995 | 8,038 |
PEP | 1,745,940,600 | 133.630005 | 133.645004 | 133.559998 | 133.559998 | 8,431 |
PEP | 1,745,940,660 | 133.550003 | 133.550003 | 133.520004 | 133.544998 | 5,974 |
PEP | 1,745,940,720 | 133.544998 | 133.544998 | 133.470001 | 133.470001 | 7,785 |
PEP | 1,745,940,780 | 133.529999 | 133.529999 | 133.470001 | 133.490005 | 6,508 |
PEP | 1,745,940,840 | 133.475006 | 133.529999 | 133.449997 | 133.451508 | 8,958 |
PEP | 1,745,940,900 | 133.505005 | 133.559998 | 133.455002 | 133.546005 | 9,461 |
PEP | 1,745,940,960 | 133.559998 | 133.570007 | 133.529999 | 133.529999 | 8,575 |
PEP | 1,745,941,020 | 133.529999 | 133.565002 | 133.472595 | 133.539993 | 7,612 |
PEP | 1,745,941,080 | 133.539993 | 133.588104 | 133.520004 | 133.539993 | 6,496 |
PEP | 1,745,941,140 | 133.535004 | 133.557404 | 133.5 | 133.5 | 6,506 |
PEP | 1,745,941,200 | 133.5 | 133.520004 | 133.5 | 133.509995 | 5,017 |
PEP | 1,745,941,260 | 133.505005 | 133.630005 | 133.505005 | 133.539993 | 21,834 |
PEP | 1,745,941,320 | 133.570007 | 133.570007 | 133.449997 | 133.449997 | 4,102 |
PEP | 1,745,941,380 | 133.430099 | 133.539993 | 133.430099 | 133.539993 | 9,830 |
PEP | 1,745,941,440 | 133.535004 | 133.690002 | 133.535004 | 133.690002 | 7,590 |
PEP | 1,745,941,500 | 133.684998 | 133.695007 | 133.630005 | 133.630005 | 6,790 |
PEP | 1,745,941,560 | 133.600006 | 133.679993 | 133.600006 | 133.639999 | 9,039 |
PEP | 1,745,941,620 | 133.649994 | 133.664993 | 133.649994 | 133.664993 | 2,178 |
PEP | 1,745,941,680 | 133.669998 | 133.740005 | 133.661606 | 133.740005 | 5,001 |
PEP | 1,745,941,740 | 133.729996 | 133.770004 | 133.669998 | 133.759995 | 18,689 |
PEP | 1,745,941,800 | 133.740005 | 133.835007 | 133.740005 | 133.740005 | 8,258 |
PEP | 1,745,941,860 | 133.779999 | 133.804993 | 133.764999 | 133.804993 | 6,483 |
PEP | 1,745,941,920 | 133.800003 | 133.880005 | 133.800003 | 133.869995 | 4,765 |
PEP | 1,745,941,980 | 133.869995 | 133.869995 | 133.761307 | 133.860001 | 12,166 |
PEP | 1,745,942,040 | 133.860001 | 133.889999 | 133.824997 | 133.889999 | 7,333 |
PEP | 1,745,942,100 | 133.889999 | 133.899994 | 133.865494 | 133.880005 | 4,012 |
PEP | 1,745,942,160 | 133.899994 | 133.899994 | 133.860001 | 133.875 | 4,785 |
PEP | 1,745,942,220 | 133.889999 | 133.898499 | 133.820007 | 133.839996 | 10,814 |
PEP | 1,745,942,280 | 133.830002 | 133.869995 | 133.810394 | 133.869995 | 3,398 |
PEP | 1,745,942,340 | 133.839996 | 133.839996 | 133.75 | 133.755005 | 6,333 |
PEP | 1,745,942,400 | 133.789993 | 133.789993 | 133.690002 | 133.759995 | 8,084 |
PEP | 1,745,942,460 | 133.779999 | 133.819901 | 133.755005 | 133.819901 | 8,195 |
PEP | 1,745,942,520 | 133.789993 | 133.842896 | 133.789993 | 133.835007 | 10,037 |
PEP | 1,745,942,580 | 133.835007 | 133.877396 | 133.810196 | 133.810196 | 5,887 |
PEP | 1,745,942,640 | 133.809998 | 133.823502 | 133.754501 | 133.766495 | 3,113 |
PEP | 1,745,942,700 | 133.770004 | 133.820007 | 133.770004 | 133.820007 | 7,451 |
PEP | 1,745,942,760 | 133.839996 | 133.880005 | 133.839996 | 133.880005 | 3,405 |
PEP | 1,745,942,820 | 133.869995 | 133.869995 | 133.809998 | 133.839996 | 2,475 |
PEP | 1,745,942,880 | 133.839996 | 133.899994 | 133.839996 | 133.899994 | 5,507 |
PEP | 1,745,942,940 | 133.899994 | 133.949997 | 133.847 | 133.880005 | 6,830 |
PEP | 1,745,943,000 | 133.889999 | 133.910004 | 133.880005 | 133.899994 | 3,487 |
PEP | 1,745,943,060 | 133.889999 | 133.897995 | 133.850006 | 133.865005 | 6,616 |
PEP | 1,745,943,120 | 133.869995 | 133.898499 | 133.850006 | 133.898499 | 7,733 |
PEP | 1,745,943,180 | 133.860001 | 133.929993 | 133.850006 | 133.929993 | 5,166 |
PEP | 1,745,943,240 | 133.939896 | 133.960007 | 133.939896 | 133.960007 | 3,390 |
PEP | 1,745,943,300 | 133.945007 | 133.967896 | 133.940002 | 133.967896 | 7,949 |
PEP | 1,745,943,360 | 133.963898 | 134.026993 | 133.929993 | 134.020004 | 11,408 |
PEP | 1,745,943,420 | 134.026001 | 134.026001 | 133.949997 | 133.949997 | 5,927 |
PEP | 1,745,943,480 | 133.940002 | 133.940002 | 133.880005 | 133.919998 | 6,351 |
PEP | 1,745,943,540 | 133.929993 | 133.929993 | 133.880005 | 133.884995 | 6,354 |
PEP | 1,745,943,600 | 133.880005 | 133.910004 | 133.860001 | 133.880005 | 10,746 |
PEP | 1,745,943,660 | 133.880005 | 133.936005 | 133.880005 | 133.936005 | 7,819 |
PEP | 1,745,943,720 | 133.910004 | 133.960007 | 133.910004 | 133.929993 | 11,228 |
PEP | 1,745,943,780 | 133.929993 | 133.955002 | 133.880005 | 133.949997 | 8,409 |
PEP | 1,745,943,840 | 133.940002 | 133.949997 | 133.910004 | 133.929993 | 11,360 |
PEP | 1,745,943,900 | 133.929993 | 133.990005 | 133.910004 | 133.968002 | 9,510 |
PEP | 1,745,943,960 | 133.975006 | 134.029999 | 133.975006 | 134.009995 | 7,519 |
PEP | 1,745,944,020 | 134.029999 | 134.039993 | 134.014999 | 134.039993 | 5,075 |
PEP | 1,745,944,080 | 134.039993 | 134.110001 | 134.020004 | 134.089996 | 7,159 |
PEP | 1,745,944,140 | 134.089996 | 134.089996 | 134.040604 | 134.089996 | 6,307 |
PEP | 1,745,944,200 | 134.073105 | 134.080002 | 134.024994 | 134.026794 | 3,481 |
PEP | 1,745,944,260 | 133.979996 | 134.009995 | 133.940002 | 133.940002 | 8,005 |
PEP | 1,745,944,320 | 133.960007 | 133.979996 | 133.929993 | 133.949997 | 7,838 |
PEP | 1,745,944,380 | 133.925003 | 133.960007 | 133.925003 | 133.925003 | 11,311 |
PEP | 1,745,944,440 | 133.940002 | 133.960007 | 133.929993 | 133.940002 | 4,746 |
PEP | 1,745,944,500 | 133.949997 | 134 | 133.940002 | 133.979996 | 7,271 |
PEP | 1,745,944,560 | 133.979996 | 133.979996 | 133.940002 | 133.940002 | 6,786 |
PEP | 1,745,944,620 | 133.934998 | 133.955002 | 133.932602 | 133.940002 | 5,484 |
PEP | 1,745,944,680 | 133.943802 | 133.943802 | 133.820007 | 133.830002 | 10,169 |
PEP | 1,745,944,740 | 133.820007 | 133.839996 | 133.789993 | 133.830002 | 5,306 |
PEP | 1,745,944,800 | 133.815002 | 133.815002 | 133.759995 | 133.789993 | 5,686 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.