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 | 1,745,944,860 | 133.800003 | 133.815002 | 133.774994 | 133.779999 | 8,126 |
PEP | 1,745,944,920 | 133.789993 | 133.802597 | 133.767197 | 133.779999 | 6,160 |
PEP | 1,745,944,980 | 133.760895 | 133.789993 | 133.759995 | 133.789307 | 7,301 |
PEP | 1,745,945,040 | 133.774994 | 133.777298 | 133.679993 | 133.679993 | 3,974 |
PEP | 1,745,945,100 | 133.679993 | 133.710007 | 133.660004 | 133.710007 | 8,394 |
PEP | 1,745,945,160 | 133.699997 | 133.699997 | 133.604996 | 133.604996 | 7,981 |
PEP | 1,745,945,220 | 133.639999 | 133.649994 | 133.550003 | 133.559998 | 5,238 |
PEP | 1,745,945,280 | 133.559998 | 133.559998 | 133.440002 | 133.449997 | 11,434 |
PEP | 1,745,945,340 | 133.455002 | 133.5 | 133.399994 | 133.419998 | 10,534 |
PEP | 1,745,945,400 | 133.429993 | 133.460007 | 133.414398 | 133.445007 | 11,082 |
PEP | 1,745,945,460 | 133.440002 | 133.440002 | 133.360107 | 133.410004 | 5,877 |
PEP | 1,745,945,520 | 133.419998 | 133.490005 | 133.414398 | 133.485001 | 5,157 |
PEP | 1,745,945,580 | 133.5 | 133.5 | 133.440002 | 133.470001 | 10,316 |
PEP | 1,745,945,640 | 133.494995 | 133.520004 | 133.479996 | 133.520004 | 4,085 |
PEP | 1,745,945,700 | 133.509995 | 133.509995 | 133.419998 | 133.419998 | 10,005 |
PEP | 1,745,945,760 | 133.425003 | 133.429993 | 133.360001 | 133.380005 | 6,185 |
PEP | 1,745,945,820 | 133.369995 | 133.429993 | 133.369995 | 133.380005 | 5,298 |
PEP | 1,745,945,880 | 133.389999 | 133.404999 | 133.360001 | 133.404999 | 3,912 |
PEP | 1,745,945,940 | 133.389999 | 133.395004 | 133.360001 | 133.380005 | 3,823 |
PEP | 1,745,946,000 | 133.399994 | 133.414993 | 133.369995 | 133.369995 | 5,327 |
PEP | 1,745,946,060 | 133.350006 | 133.395004 | 133.350006 | 133.384995 | 3,824 |
PEP | 1,745,946,120 | 133.389999 | 133.479996 | 133.389999 | 133.445007 | 22,108 |
PEP | 1,745,946,180 | 133.460007 | 133.470001 | 133.429993 | 133.460007 | 12,919 |
PEP | 1,745,946,240 | 133.494995 | 133.529999 | 133.479996 | 133.529999 | 2,997 |
PEP | 1,745,946,300 | 133.531006 | 133.559906 | 133.494995 | 133.509995 | 9,992 |
PEP | 1,745,946,360 | 133.550003 | 133.559906 | 133.529999 | 133.550003 | 5,493 |
PEP | 1,745,946,420 | 133.559998 | 133.639999 | 133.558395 | 133.600006 | 6,298 |
PEP | 1,745,946,480 | 133.589996 | 133.617004 | 133.574997 | 133.600006 | 4,068 |
PEP | 1,745,946,540 | 133.585007 | 133.630005 | 133.585007 | 133.630005 | 2,319 |
PEP | 1,745,946,600 | 133.627808 | 133.627808 | 133.570007 | 133.580002 | 4,874 |
PEP | 1,745,946,660 | 133.585007 | 133.720001 | 133.585007 | 133.649994 | 25,101 |
PEP | 1,745,946,720 | 133.675003 | 133.675003 | 133.616501 | 133.625 | 6,207 |
PEP | 1,745,946,780 | 133.639999 | 133.690002 | 133.639999 | 133.690002 | 5,801 |
PEP | 1,745,946,840 | 133.694 | 133.701004 | 133.669998 | 133.699997 | 4,335 |
PEP | 1,745,946,900 | 133.699997 | 133.779999 | 133.699997 | 133.779999 | 18,898 |
PEP | 1,745,946,960 | 133.779999 | 133.789993 | 133.740005 | 133.740005 | 5,450 |
PEP | 1,745,947,020 | 133.718597 | 133.789993 | 133.710007 | 133.735001 | 54,595 |
PEP | 1,745,947,080 | 133.699997 | 133.720001 | 133.640594 | 133.679993 | 9,246 |
PEP | 1,745,947,140 | 133.710007 | 133.800003 | 133.710007 | 133.764999 | 76,941 |
PEP | 1,745,947,200 | 133.764999 | 133.779999 | 133.710007 | 133.710007 | 5,229 |
PEP | 1,745,947,260 | 133.740005 | 133.779999 | 133.740005 | 133.779999 | 4,833 |
PEP | 1,745,947,320 | 133.770004 | 133.809998 | 133.770004 | 133.785004 | 8,267 |
PEP | 1,745,947,380 | 133.770004 | 133.770004 | 133.75 | 133.770004 | 2,959 |
PEP | 1,745,947,440 | 133.762604 | 133.794205 | 133.740005 | 133.792694 | 5,785 |
PEP | 1,745,947,500 | 133.759995 | 133.820007 | 133.759995 | 133.800003 | 7,876 |
PEP | 1,745,947,560 | 133.839996 | 133.860001 | 133.819504 | 133.819504 | 4,792 |
PEP | 1,745,947,620 | 133.839996 | 133.860001 | 133.820007 | 133.860001 | 4,186 |
PEP | 1,745,947,680 | 133.839996 | 133.839996 | 133.759995 | 133.820007 | 9,979 |
PEP | 1,745,947,740 | 133.815002 | 133.839996 | 133.800705 | 133.800705 | 5,988 |
PEP | 1,745,947,800 | 133.804993 | 133.830002 | 133.800003 | 133.820007 | 3,037 |
PEP | 1,745,947,860 | 133.820007 | 133.850006 | 133.820007 | 133.850006 | 65,634 |
PEP | 1,745,947,920 | 133.839996 | 133.889999 | 133.839996 | 133.889999 | 4,758 |
PEP | 1,745,947,980 | 133.880005 | 133.899994 | 133.875 | 133.895004 | 8,348 |
PEP | 1,745,948,040 | 133.887497 | 133.910004 | 133.887497 | 133.910004 | 3,506 |
PEP | 1,745,948,100 | 133.919998 | 133.979401 | 133.919998 | 133.934494 | 8,797 |
PEP | 1,745,948,160 | 133.910004 | 133.949997 | 133.910004 | 133.919998 | 7,752 |
PEP | 1,745,948,220 | 133.919998 | 133.960007 | 133.919998 | 133.954605 | 3,966 |
PEP | 1,745,948,280 | 133.929993 | 133.979996 | 133.929993 | 133.979996 | 4,903 |
PEP | 1,745,948,340 | 134.020004 | 134.029999 | 134 | 134.029999 | 5,329 |
PEP | 1,745,948,400 | 134.029999 | 134.110001 | 134.029999 | 134.085007 | 8,842 |
PEP | 1,745,948,460 | 134.085007 | 134.085007 | 134.050003 | 134.065002 | 8,755 |
PEP | 1,745,948,520 | 134.065002 | 134.125 | 134.065002 | 134.119995 | 9,011 |
PEP | 1,745,948,580 | 134.130005 | 134.139999 | 134.110001 | 134.110001 | 9,018 |
PEP | 1,745,948,640 | 134.112595 | 134.130005 | 134.080002 | 134.100006 | 15,128 |
PEP | 1,745,948,700 | 134.100006 | 134.110001 | 134.080002 | 134.095001 | 7,094 |
PEP | 1,745,948,760 | 134.080002 | 134.100006 | 134.080002 | 134.100006 | 3,859 |
PEP | 1,745,948,820 | 134.089996 | 134.229996 | 134.089996 | 134.210205 | 25,832 |
PEP | 1,745,948,880 | 134.195007 | 134.289993 | 134.184998 | 134.279999 | 8,048 |
PEP | 1,745,948,940 | 134.289993 | 134.330002 | 134.289993 | 134.307495 | 8,762 |
PEP | 1,745,949,000 | 134.320007 | 134.360001 | 134.279999 | 134.279999 | 17,020 |
PEP | 1,745,949,060 | 134.279999 | 134.309296 | 134.220001 | 134.296295 | 7,146 |
PEP | 1,745,949,120 | 134.279999 | 134.313599 | 134.279999 | 134.279999 | 9,286 |
PEP | 1,745,949,180 | 134.289993 | 134.365005 | 134.279999 | 134.300003 | 7,766 |
PEP | 1,745,949,240 | 134.320007 | 134.330002 | 134.300003 | 134.309998 | 4,909 |
PEP | 1,745,949,300 | 134.316406 | 134.339996 | 134.309998 | 134.309998 | 13,449 |
PEP | 1,745,949,360 | 134.294998 | 134.339996 | 134.289993 | 134.320007 | 8,699 |
PEP | 1,745,949,420 | 134.339996 | 134.339996 | 134.259995 | 134.259995 | 5,213 |
PEP | 1,745,949,480 | 134.270004 | 134.302002 | 134.270004 | 134.289398 | 3,506 |
PEP | 1,745,949,540 | 134.289993 | 134.320007 | 134.279999 | 134.300003 | 8,660 |
PEP | 1,745,949,600 | 134.289993 | 134.289993 | 134.279999 | 134.279999 | 4,649 |
PEP | 1,745,949,660 | 134.270004 | 134.279999 | 134.259995 | 134.270004 | 6,286 |
PEP | 1,745,949,720 | 134.259995 | 134.259995 | 134.214996 | 134.214996 | 3,714 |
PEP | 1,745,949,780 | 134.210007 | 134.220001 | 134.190002 | 134.190002 | 5,629 |
PEP | 1,745,949,840 | 134.180405 | 134.195007 | 134.180405 | 134.190002 | 3,710 |
PEP | 1,745,949,900 | 134.220001 | 134.229996 | 134.179993 | 134.190002 | 9,390 |
PEP | 1,745,949,960 | 134.199997 | 134.210007 | 134.160004 | 134.160004 | 10,713 |
PEP | 1,745,950,020 | 134.149994 | 134.169998 | 134.110001 | 134.110001 | 8,115 |
PEP | 1,745,950,080 | 134.080002 | 134.210007 | 134.080002 | 134.199997 | 10,412 |
PEP | 1,745,950,140 | 134.190002 | 134.214996 | 134.139999 | 134.190002 | 9,706 |
PEP | 1,745,950,200 | 134.149994 | 134.149994 | 134.100006 | 134.119995 | 7,088 |
PEP | 1,745,950,260 | 134.119995 | 134.127594 | 134.070007 | 134.089996 | 8,541 |
PEP | 1,745,950,320 | 134.089996 | 134.129898 | 134.085007 | 134.085007 | 12,761 |
PEP | 1,745,950,380 | 134.070007 | 134.080002 | 133.979996 | 134.020004 | 7,382 |
PEP | 1,745,950,440 | 134.009995 | 134.050003 | 133.980301 | 134.039993 | 12,055 |
PEP | 1,745,950,500 | 134.035004 | 134.044998 | 134.020004 | 134.024994 | 5,830 |
PEP | 1,745,950,560 | 134.029999 | 134.089996 | 134.020096 | 134.080002 | 8,017 |
PEP | 1,745,950,620 | 134.119995 | 134.149994 | 134.110001 | 134.130005 | 6,737 |
PEP | 1,745,950,680 | 134.119995 | 134.149994 | 134.100006 | 134.115005 | 7,664 |
PEP | 1,745,950,740 | 134.110001 | 134.134995 | 134.070007 | 134.076004 | 7,280 |
PEP | 1,745,950,800 | 134.059998 | 134.059998 | 133.945007 | 133.970001 | 8,632 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.