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 | 1,746,019,860 | 135.535004 | 136.160004 | 135.494995 | 136.089996 | 123,486 |
PEP | 1,746,019,920 | 136.130005 | 136.178894 | 135.164993 | 135.240005 | 97,805 |
PEP | 1,746,019,980 | 135.220001 | 135.419998 | 134.660004 | 134.660004 | 46,373 |
PEP | 1,746,020,040 | 134.75 | 134.945007 | 134.600006 | 134.690002 | 31,929 |
PEP | 1,746,020,100 | 134.660004 | 135.139999 | 134.600006 | 135.130005 | 33,903 |
PEP | 1,746,020,160 | 135.080002 | 135.130005 | 134.544998 | 134.710007 | 23,861 |
PEP | 1,746,020,220 | 134.710007 | 134.860001 | 134.630096 | 134.630096 | 21,321 |
PEP | 1,746,020,280 | 134.669998 | 134.740005 | 134.470001 | 134.612503 | 14,587 |
PEP | 1,746,020,340 | 134.630005 | 134.710007 | 134.580002 | 134.669998 | 7,051 |
PEP | 1,746,020,400 | 134.669998 | 134.669998 | 134.259995 | 134.369995 | 25,653 |
PEP | 1,746,020,460 | 134.395004 | 134.529999 | 134.300003 | 134.445007 | 15,622 |
PEP | 1,746,020,520 | 134.479996 | 134.479996 | 134.279999 | 134.419998 | 19,521 |
PEP | 1,746,020,580 | 134.389999 | 134.514999 | 134.360001 | 134.514999 | 9,661 |
PEP | 1,746,020,640 | 134.479996 | 134.559998 | 134.240005 | 134.240005 | 19,334 |
PEP | 1,746,020,700 | 134.220001 | 134.270004 | 134.100006 | 134.100006 | 16,495 |
PEP | 1,746,020,760 | 134.149994 | 134.179993 | 133.925003 | 133.990005 | 31,037 |
PEP | 1,746,020,820 | 133.949997 | 134.050003 | 133.820496 | 133.869995 | 17,062 |
PEP | 1,746,020,880 | 133.869995 | 133.869995 | 133.755005 | 133.779999 | 18,056 |
PEP | 1,746,020,940 | 133.815506 | 133.979996 | 133.690002 | 133.714996 | 17,917 |
PEP | 1,746,021,000 | 133.740005 | 133.880005 | 133.710007 | 133.804993 | 14,931 |
PEP | 1,746,021,060 | 133.809998 | 133.869995 | 133.699997 | 133.779999 | 16,049 |
PEP | 1,746,021,120 | 133.759995 | 133.830002 | 133.570007 | 133.580002 | 23,945 |
PEP | 1,746,021,180 | 133.550003 | 133.679993 | 133.449997 | 133.679993 | 27,675 |
PEP | 1,746,021,240 | 133.675003 | 133.675003 | 133.530106 | 133.570007 | 15,591 |
PEP | 1,746,021,300 | 133.520004 | 133.675003 | 133.4776 | 133.619995 | 10,527 |
PEP | 1,746,021,360 | 133.544998 | 133.589996 | 133.544998 | 133.580002 | 21,239 |
PEP | 1,746,021,420 | 133.520004 | 133.520004 | 133.389999 | 133.410004 | 23,019 |
PEP | 1,746,021,480 | 133.389999 | 133.449997 | 133.350006 | 133.429993 | 165,203 |
PEP | 1,746,021,540 | 133.404999 | 133.464996 | 133.380005 | 133.395004 | 16,260 |
PEP | 1,746,021,600 | 133.360001 | 133.520004 | 133.270004 | 133.369995 | 33,489 |
PEP | 1,746,021,660 | 133.350006 | 133.5 | 133.300003 | 133.410004 | 22,930 |
PEP | 1,746,021,720 | 133.440002 | 133.440002 | 133.199997 | 133.205002 | 29,473 |
PEP | 1,746,021,780 | 133.205002 | 133.259995 | 133.100006 | 133.125 | 32,617 |
PEP | 1,746,021,840 | 133.190002 | 133.300003 | 133.179993 | 133.25 | 11,820 |
PEP | 1,746,021,900 | 133.259995 | 133.270004 | 133.119995 | 133.159897 | 12,300 |
PEP | 1,746,021,960 | 133.220001 | 133.289993 | 133.139999 | 133.274307 | 13,923 |
PEP | 1,746,022,020 | 133.279999 | 133.309998 | 133.139999 | 133.179993 | 20,651 |
PEP | 1,746,022,080 | 133.220001 | 133.279999 | 133.179993 | 133.244995 | 17,433 |
PEP | 1,746,022,140 | 133.270004 | 133.470001 | 133.270004 | 133.410004 | 19,219 |
PEP | 1,746,022,200 | 133.380005 | 133.5 | 133.369995 | 133.5 | 9,643 |
PEP | 1,746,022,260 | 133.505005 | 133.559998 | 133.360001 | 133.410004 | 17,651 |
PEP | 1,746,022,320 | 133.419998 | 133.440002 | 133.274796 | 133.315002 | 15,826 |
PEP | 1,746,022,380 | 133.324997 | 133.350006 | 133.270004 | 133.304993 | 29,105 |
PEP | 1,746,022,440 | 133.304993 | 133.380005 | 133.244995 | 133.350006 | 18,087 |
PEP | 1,746,022,500 | 133.360001 | 133.429993 | 133.335007 | 133.429993 | 11,048 |
PEP | 1,746,022,560 | 133.429993 | 133.429993 | 133.312302 | 133.312302 | 12,467 |
PEP | 1,746,022,620 | 133.335007 | 133.472504 | 133.335007 | 133.399994 | 11,202 |
PEP | 1,746,022,680 | 133.419998 | 133.419998 | 133.339996 | 133.380005 | 44,466 |
PEP | 1,746,022,740 | 133.369995 | 133.369995 | 133.25 | 133.255005 | 15,222 |
PEP | 1,746,022,800 | 133.279999 | 133.330002 | 133.179993 | 133.259995 | 15,738 |
PEP | 1,746,022,860 | 133.259995 | 133.330002 | 133.259995 | 133.282501 | 14,271 |
PEP | 1,746,022,920 | 133.289993 | 133.389999 | 133.285004 | 133.330002 | 11,315 |
PEP | 1,746,022,980 | 133.324997 | 133.470001 | 133.320007 | 133.469193 | 10,978 |
PEP | 1,746,023,040 | 133.429993 | 133.589996 | 133.429993 | 133.559998 | 15,376 |
PEP | 1,746,023,100 | 133.520004 | 133.589401 | 133.485001 | 133.580002 | 14,296 |
PEP | 1,746,023,160 | 133.580002 | 133.615005 | 133.514999 | 133.565002 | 11,838 |
PEP | 1,746,023,220 | 133.529999 | 133.600006 | 133.509995 | 133.589996 | 7,871 |
PEP | 1,746,023,280 | 133.600006 | 133.653793 | 133.600006 | 133.619995 | 13,192 |
PEP | 1,746,023,340 | 133.654999 | 133.809998 | 133.654999 | 133.759995 | 14,847 |
PEP | 1,746,023,400 | 133.740005 | 133.899994 | 133.739395 | 133.860001 | 11,872 |
PEP | 1,746,023,460 | 133.845001 | 133.949997 | 133.839996 | 133.910004 | 16,007 |
PEP | 1,746,023,520 | 133.904999 | 133.960007 | 133.889999 | 133.889999 | 18,613 |
PEP | 1,746,023,580 | 133.889999 | 133.990005 | 133.889999 | 133.925003 | 7,881 |
PEP | 1,746,023,640 | 133.949997 | 133.990005 | 133.929993 | 133.990005 | 7,363 |
PEP | 1,746,023,700 | 133.990005 | 134.039993 | 133.955002 | 134.024994 | 10,913 |
PEP | 1,746,023,760 | 134.029999 | 134.080002 | 133.889999 | 133.889999 | 18,629 |
PEP | 1,746,023,820 | 133.880005 | 133.899902 | 133.770004 | 133.770004 | 8,137 |
PEP | 1,746,023,880 | 133.800003 | 133.960007 | 133.800003 | 133.949997 | 8,299 |
PEP | 1,746,023,940 | 133.940002 | 134.080002 | 133.940002 | 134.039993 | 10,198 |
PEP | 1,746,024,000 | 134.039993 | 134.070007 | 133.919998 | 134.059998 | 12,888 |
PEP | 1,746,024,060 | 134.059998 | 134.139999 | 134.050003 | 134.100006 | 11,539 |
PEP | 1,746,024,120 | 134.110001 | 134.214996 | 134.110001 | 134.210007 | 9,563 |
PEP | 1,746,024,180 | 134.210007 | 134.298798 | 134.115005 | 134.298798 | 17,779 |
PEP | 1,746,024,240 | 134.300003 | 134.330002 | 134.283005 | 134.304993 | 8,812 |
PEP | 1,746,024,300 | 134.279999 | 134.440002 | 134.279999 | 134.440002 | 17,694 |
PEP | 1,746,024,360 | 134.479996 | 134.550003 | 134.420303 | 134.529999 | 13,455 |
PEP | 1,746,024,420 | 134.570007 | 134.570007 | 134.419998 | 134.490005 | 30,162 |
PEP | 1,746,024,480 | 134.485001 | 134.610001 | 134.470001 | 134.610001 | 4,472 |
PEP | 1,746,024,540 | 134.600006 | 134.630005 | 134.524994 | 134.600006 | 14,070 |
PEP | 1,746,024,600 | 134.610001 | 134.639999 | 134.580002 | 134.591202 | 9,423 |
PEP | 1,746,024,660 | 134.585007 | 134.588593 | 134.479202 | 134.529907 | 15,578 |
PEP | 1,746,024,720 | 134.539993 | 134.679993 | 134.539993 | 134.660004 | 23,748 |
PEP | 1,746,024,780 | 134.699997 | 134.75 | 134.690002 | 134.740005 | 10,609 |
PEP | 1,746,024,840 | 134.75 | 134.824997 | 134.75 | 134.779999 | 16,863 |
PEP | 1,746,024,900 | 134.755005 | 134.755005 | 134.679993 | 134.720001 | 7,430 |
PEP | 1,746,024,960 | 134.705002 | 134.720001 | 134.630005 | 134.669998 | 23,078 |
PEP | 1,746,025,020 | 134.654999 | 134.809998 | 134.630005 | 134.740005 | 11,067 |
PEP | 1,746,025,080 | 134.699997 | 134.809998 | 134.699997 | 134.809998 | 9,423 |
PEP | 1,746,025,140 | 134.830002 | 134.860001 | 134.720093 | 134.720093 | 16,766 |
PEP | 1,746,025,200 | 134.779999 | 134.800003 | 134.639999 | 134.639999 | 14,636 |
PEP | 1,746,025,260 | 134.660004 | 134.679993 | 134.619995 | 134.679993 | 10,606 |
PEP | 1,746,025,320 | 134.690002 | 134.710007 | 134.630005 | 134.649994 | 7,414 |
PEP | 1,746,025,380 | 134.699997 | 134.740005 | 134.580002 | 134.580002 | 10,525 |
PEP | 1,746,025,440 | 134.589996 | 134.610001 | 134.558594 | 134.570007 | 7,345 |
PEP | 1,746,025,500 | 134.570007 | 134.595001 | 134.510193 | 134.570007 | 6,621 |
PEP | 1,746,025,560 | 134.580002 | 134.580002 | 134.509995 | 134.580002 | 8,537 |
PEP | 1,746,025,740 | 134.550003 | 134.690002 | 134.550003 | 134.630005 | 28,161 |
PEP | 1,746,025,800 | 134.630096 | 134.710007 | 134.630096 | 134.710007 | 8,188 |
PEP | 1,746,025,860 | 134.710007 | 134.75 | 134.649994 | 134.649994 | 13,836 |
PEP | 1,746,025,920 | 134.643997 | 134.660004 | 134.643997 | 134.651794 | 1,449 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.