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 | 1,746,025,980 | 134.664993 | 134.699997 | 134.654999 | 134.684998 | 6,974 |
PEP | 1,746,026,040 | 134.690002 | 134.789993 | 134.690002 | 134.789993 | 5,889 |
PEP | 1,746,026,100 | 134.770004 | 134.860001 | 134.729996 | 134.794998 | 9,054 |
PEP | 1,746,026,160 | 134.779999 | 134.789993 | 134.710007 | 134.710007 | 7,158 |
PEP | 1,746,026,220 | 134.739807 | 134.789993 | 134.699997 | 134.789993 | 11,165 |
PEP | 1,746,026,280 | 134.850006 | 134.910004 | 134.850006 | 134.910004 | 3,417 |
PEP | 1,746,026,340 | 134.910004 | 134.949997 | 134.880005 | 134.910004 | 5,503 |
PEP | 1,746,026,400 | 134.940002 | 135.039993 | 134.940002 | 135.029999 | 8,011 |
PEP | 1,746,026,460 | 135.039993 | 135.125 | 135.039993 | 135.100006 | 9,281 |
PEP | 1,746,026,520 | 135.080002 | 135.139999 | 135.029999 | 135.139999 | 7,365 |
PEP | 1,746,026,580 | 135.100006 | 135.127502 | 135.029999 | 135.039993 | 8,692 |
PEP | 1,746,026,640 | 135.029999 | 135.080002 | 135.020004 | 135.020004 | 5,270 |
PEP | 1,746,026,700 | 135.009995 | 135.009995 | 134.970001 | 134.985001 | 11,775 |
PEP | 1,746,026,760 | 134.994705 | 135.024994 | 134.990005 | 134.994995 | 4,396 |
PEP | 1,746,026,820 | 135.006104 | 135.029999 | 134.970001 | 135.029999 | 5,802 |
PEP | 1,746,026,880 | 135.050003 | 135.089996 | 134.998596 | 135.005997 | 14,248 |
PEP | 1,746,026,940 | 135.001999 | 135.029999 | 134.964996 | 135.009995 | 7,706 |
PEP | 1,746,027,000 | 135.009995 | 135.009995 | 134.917694 | 134.917694 | 4,664 |
PEP | 1,746,027,060 | 134.914993 | 134.949997 | 134.889999 | 134.940002 | 5,750 |
PEP | 1,746,027,120 | 134.955002 | 135.059998 | 134.955002 | 135.059998 | 5,273 |
PEP | 1,746,027,180 | 135.080002 | 135.139999 | 135.059998 | 135.139999 | 7,796 |
PEP | 1,746,027,240 | 135.130005 | 135.149994 | 135.050003 | 135.089996 | 10,935 |
PEP | 1,746,027,300 | 135.080002 | 135.100006 | 135.059998 | 135.100006 | 5,914 |
PEP | 1,746,027,360 | 135.080002 | 135.110001 | 135.039993 | 135.070007 | 8,020 |
PEP | 1,746,027,420 | 135.070007 | 135.080002 | 135.050003 | 135.079895 | 2,932 |
PEP | 1,746,027,480 | 135.050003 | 135.070007 | 135.030304 | 135.065002 | 4,651 |
PEP | 1,746,027,540 | 135.070007 | 135.139999 | 135.050705 | 135.139999 | 4,929 |
PEP | 1,746,027,600 | 135.111206 | 135.139999 | 135.070007 | 135.100006 | 10,870 |
PEP | 1,746,027,660 | 135.065002 | 135.089996 | 135.030106 | 135.089996 | 7,435 |
PEP | 1,746,027,720 | 135.089996 | 135.100006 | 135.038895 | 135.050003 | 9,930 |
PEP | 1,746,027,780 | 135.089996 | 135.125 | 135.070007 | 135.119995 | 5,198 |
PEP | 1,746,027,840 | 135.100006 | 135.199997 | 135.100006 | 135.199997 | 12,683 |
PEP | 1,746,027,900 | 135.190002 | 135.229996 | 135.160004 | 135.199997 | 14,814 |
PEP | 1,746,027,960 | 135.210007 | 135.210007 | 135.115005 | 135.154999 | 9,156 |
PEP | 1,746,028,020 | 135.160004 | 135.199997 | 135.119995 | 135.199997 | 5,520 |
PEP | 1,746,028,080 | 135.199997 | 135.214996 | 135.139999 | 135.139999 | 5,522 |
PEP | 1,746,028,140 | 135.119995 | 135.149994 | 135.119995 | 135.134995 | 4,198 |
PEP | 1,746,028,200 | 135.169998 | 135.25 | 135.164993 | 135.214996 | 13,017 |
PEP | 1,746,028,260 | 135.214996 | 135.220001 | 135.160004 | 135.165894 | 7,271 |
PEP | 1,746,028,320 | 135.168304 | 135.179993 | 135.164993 | 135.164993 | 7,836 |
PEP | 1,746,028,380 | 135.164993 | 135.220001 | 135.164993 | 135.220001 | 4,537 |
PEP | 1,746,028,440 | 135.190002 | 135.240005 | 135.190002 | 135.220001 | 5,347 |
PEP | 1,746,028,500 | 135.190002 | 135.25 | 135.139999 | 135.225006 | 10,225 |
PEP | 1,746,028,560 | 135.184998 | 135.220001 | 135.140503 | 135.205002 | 8,161 |
PEP | 1,746,028,620 | 135.190002 | 135.220001 | 135.039993 | 135.039993 | 9,889 |
PEP | 1,746,028,680 | 135.070007 | 135.134995 | 135.070007 | 135.080002 | 11,197 |
PEP | 1,746,028,740 | 135.080002 | 135.100006 | 135.059998 | 135.080002 | 8,409 |
PEP | 1,746,028,800 | 135.089996 | 135.110001 | 135.005005 | 135.020004 | 6,200 |
PEP | 1,746,028,860 | 135 | 135.089996 | 135 | 135.064407 | 5,314 |
PEP | 1,746,028,920 | 135.080002 | 135.089996 | 135.029999 | 135.080002 | 5,940 |
PEP | 1,746,028,980 | 135.065002 | 135.113495 | 135.039993 | 135.070007 | 4,652 |
PEP | 1,746,029,040 | 135.080002 | 135.139999 | 135.050003 | 135.110001 | 6,330 |
PEP | 1,746,029,100 | 135.119995 | 135.160004 | 135.080002 | 135.101807 | 5,525 |
PEP | 1,746,029,160 | 135.089996 | 135.089996 | 135 | 135.074997 | 25,703 |
PEP | 1,746,029,220 | 135.039993 | 135.039993 | 134.970001 | 135.029999 | 11,710 |
PEP | 1,746,029,280 | 135.029999 | 135.095001 | 135.009995 | 135.059998 | 23,945 |
PEP | 1,746,029,340 | 135.065002 | 135.073807 | 135.020004 | 135.044998 | 5,230 |
PEP | 1,746,029,400 | 135.044998 | 135.050003 | 135.020004 | 135.039993 | 3,821 |
PEP | 1,746,029,460 | 135.020004 | 135.035004 | 134.970001 | 134.975006 | 13,304 |
PEP | 1,746,029,520 | 134.949997 | 134.949997 | 134.869995 | 134.869995 | 13,115 |
PEP | 1,746,029,580 | 134.835007 | 134.860001 | 134.830002 | 134.835007 | 8,257 |
PEP | 1,746,029,640 | 134.830002 | 134.839996 | 134.783798 | 134.800003 | 7,424 |
PEP | 1,746,029,700 | 134.794998 | 134.865005 | 134.789993 | 134.860001 | 9,754 |
PEP | 1,746,029,760 | 134.850006 | 134.850006 | 134.809998 | 134.832901 | 5,800 |
PEP | 1,746,029,820 | 134.839996 | 134.891098 | 134.839996 | 134.860001 | 5,328 |
PEP | 1,746,029,880 | 134.880005 | 134.914993 | 134.869995 | 134.910004 | 5,561 |
PEP | 1,746,029,940 | 134.899994 | 134.899994 | 134.869507 | 134.869995 | 16,217 |
PEP | 1,746,030,000 | 134.889999 | 134.889999 | 134.839996 | 134.887405 | 7,675 |
PEP | 1,746,030,060 | 134.897598 | 134.997803 | 134.897598 | 134.964996 | 8,401 |
PEP | 1,746,030,120 | 134.964996 | 134.990005 | 134.919998 | 134.949997 | 6,122 |
PEP | 1,746,030,180 | 134.925705 | 134.9328 | 134.839996 | 134.839996 | 4,640 |
PEP | 1,746,030,240 | 134.839996 | 134.860001 | 134.797806 | 134.815002 | 6,465 |
PEP | 1,746,030,300 | 134.815002 | 134.904999 | 134.800003 | 134.869995 | 11,337 |
PEP | 1,746,030,360 | 134.860001 | 135.009995 | 134.860001 | 135.009995 | 10,806 |
PEP | 1,746,030,420 | 135.014999 | 135.029999 | 134.945007 | 134.964996 | 13,807 |
PEP | 1,746,030,480 | 134.963104 | 135.020004 | 134.963104 | 135.020004 | 6,058 |
PEP | 1,746,030,540 | 135.020004 | 135.029999 | 135.000107 | 135.009995 | 3,613 |
PEP | 1,746,030,600 | 135 | 135 | 134.960007 | 134.975006 | 9,318 |
PEP | 1,746,030,660 | 134.990005 | 135.070007 | 134.979996 | 135.044998 | 5,698 |
PEP | 1,746,030,720 | 135.044998 | 135.059998 | 135.029999 | 135.059998 | 4,501 |
PEP | 1,746,030,780 | 135.089996 | 135.089996 | 134.979996 | 134.990005 | 7,820 |
PEP | 1,746,030,840 | 135.020004 | 135.039993 | 135.020004 | 135.039993 | 2,497 |
PEP | 1,746,030,900 | 135.050003 | 135.063797 | 135.029999 | 135.050003 | 3,357 |
PEP | 1,746,030,960 | 135.065002 | 135.169998 | 135.039993 | 135.169998 | 6,349 |
PEP | 1,746,031,020 | 135.160004 | 135.270004 | 135.139999 | 135.220001 | 12,908 |
PEP | 1,746,031,080 | 135.25 | 135.339996 | 135.249802 | 135.300003 | 11,728 |
PEP | 1,746,031,140 | 135.300003 | 135.330002 | 135.300003 | 135.304993 | 5,347 |
PEP | 1,746,031,200 | 135.304993 | 135.324997 | 135.279999 | 135.279999 | 7,512 |
PEP | 1,746,031,260 | 135.300003 | 135.389999 | 135.300003 | 135.389999 | 5,791 |
PEP | 1,746,031,320 | 135.389999 | 135.429993 | 135.389999 | 135.419998 | 7,500 |
PEP | 1,746,031,380 | 135.429993 | 135.429993 | 135.375 | 135.380005 | 6,850 |
PEP | 1,746,031,440 | 135.399994 | 135.455002 | 135.395004 | 135.455002 | 4,797 |
PEP | 1,746,031,500 | 135.479996 | 135.539902 | 135.449997 | 135.509995 | 11,765 |
PEP | 1,746,031,560 | 135.490005 | 135.5 | 135.470001 | 135.485001 | 3,553 |
PEP | 1,746,031,620 | 135.5 | 135.529999 | 135.370102 | 135.384995 | 11,177 |
PEP | 1,746,031,680 | 135.384995 | 135.404999 | 135.384995 | 135.404999 | 9,198 |
PEP | 1,746,031,740 | 135.422806 | 135.422806 | 135.369995 | 135.369995 | 6,821 |
PEP | 1,746,031,800 | 135.375 | 135.470001 | 135.360001 | 135.470001 | 8,723 |
PEP | 1,746,031,860 | 135.470093 | 135.470093 | 135.395004 | 135.470001 | 5,216 |
PEP | 1,746,031,920 | 135.419998 | 135.475006 | 135.419998 | 135.470001 | 4,683 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.