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 | 1,746,031,980 | 135.479996 | 135.485001 | 135.460007 | 135.460007 | 3,123 |
PEP | 1,746,032,040 | 135.460007 | 135.550003 | 135.460007 | 135.535004 | 7,598 |
PEP | 1,746,032,100 | 135.529999 | 135.559998 | 135.509995 | 135.535004 | 10,409 |
PEP | 1,746,032,160 | 135.539993 | 135.548706 | 135.520004 | 135.524994 | 5,452 |
PEP | 1,746,032,220 | 135.5 | 135.520004 | 135.5 | 135.514999 | 4,343 |
PEP | 1,746,032,280 | 135.5 | 135.550003 | 135.5 | 135.524994 | 2,848 |
PEP | 1,746,032,340 | 135.520004 | 135.589996 | 135.509995 | 135.589996 | 10,708 |
PEP | 1,746,032,400 | 135.570007 | 135.570007 | 135.399994 | 135.460007 | 23,974 |
PEP | 1,746,032,460 | 135.429993 | 135.449997 | 135.240005 | 135.259995 | 35,098 |
PEP | 1,746,032,520 | 135.259995 | 135.350006 | 135.259995 | 135.345001 | 6,730 |
PEP | 1,746,032,580 | 135.360001 | 135.360001 | 135.259995 | 135.259995 | 9,537 |
PEP | 1,746,032,640 | 135.259995 | 135.429993 | 135.259995 | 135.380005 | 17,734 |
PEP | 1,746,032,700 | 135.380005 | 135.432098 | 135.375 | 135.432098 | 10,710 |
PEP | 1,746,032,760 | 135.440002 | 135.470001 | 135.320007 | 135.339996 | 11,970 |
PEP | 1,746,032,820 | 135.360001 | 135.395004 | 135.360001 | 135.392197 | 3,928 |
PEP | 1,746,032,880 | 135.384995 | 135.410004 | 135.350006 | 135.384995 | 5,142 |
PEP | 1,746,032,940 | 135.369003 | 135.384995 | 135.320007 | 135.330002 | 5,221 |
PEP | 1,746,033,000 | 135.320007 | 135.320007 | 135.199997 | 135.25 | 7,473 |
PEP | 1,746,033,060 | 135.25 | 135.300003 | 135.220093 | 135.300003 | 14,016 |
PEP | 1,746,033,120 | 135.279999 | 135.279999 | 135.179993 | 135.190002 | 9,549 |
PEP | 1,746,033,180 | 135.160004 | 135.210007 | 135.130005 | 135.210007 | 6,704 |
PEP | 1,746,033,240 | 135.210007 | 135.300003 | 135.190002 | 135.295105 | 5,098 |
PEP | 1,746,033,300 | 135.339996 | 135.3526 | 135.330002 | 135.339996 | 5,018 |
PEP | 1,746,033,360 | 135.360001 | 135.360001 | 135.279999 | 135.279999 | 8,268 |
PEP | 1,746,033,420 | 135.289993 | 135.324997 | 135.289993 | 135.324997 | 4,246 |
PEP | 1,746,033,480 | 135.330002 | 135.429993 | 135.330002 | 135.429993 | 8,120 |
PEP | 1,746,033,540 | 135.440002 | 135.460007 | 135.414993 | 135.414993 | 4,656 |
PEP | 1,746,033,600 | 135.450104 | 135.464996 | 135.420395 | 135.455002 | 2,649 |
PEP | 1,746,033,660 | 135.464996 | 135.485001 | 135.460007 | 135.484299 | 3,806 |
PEP | 1,746,033,720 | 135.5 | 135.520004 | 135.429993 | 135.429993 | 6,935 |
PEP | 1,746,033,780 | 135.460007 | 135.5 | 135.434998 | 135.462006 | 6,816 |
PEP | 1,746,033,840 | 135.470001 | 135.485001 | 135.460007 | 135.460007 | 3,984 |
PEP | 1,746,033,900 | 135.455002 | 135.5 | 135.455002 | 135.5 | 5,611 |
PEP | 1,746,033,960 | 135.514999 | 135.600006 | 135.514999 | 135.585007 | 14,256 |
PEP | 1,746,034,020 | 135.570007 | 135.600006 | 135.559998 | 135.589996 | 6,011 |
PEP | 1,746,034,080 | 135.589996 | 135.589996 | 135.574997 | 135.589996 | 3,553 |
PEP | 1,746,034,140 | 135.600006 | 135.639999 | 135.580002 | 135.639999 | 9,898 |
PEP | 1,746,034,200 | 135.630005 | 135.630005 | 135.559998 | 135.585007 | 9,916 |
PEP | 1,746,034,260 | 135.600006 | 135.654999 | 135.600006 | 135.634995 | 9,460 |
PEP | 1,746,034,320 | 135.634995 | 135.639008 | 135.570007 | 135.610001 | 9,110 |
PEP | 1,746,034,380 | 135.619995 | 135.639999 | 135.610001 | 135.639999 | 6,200 |
PEP | 1,746,034,440 | 135.649994 | 135.720001 | 135.649994 | 135.720001 | 16,194 |
PEP | 1,746,034,500 | 135.729996 | 135.729996 | 135.669998 | 135.729996 | 8,327 |
PEP | 1,746,034,560 | 135.735001 | 135.740005 | 135.710007 | 135.720001 | 6,557 |
PEP | 1,746,034,620 | 135.720001 | 135.725006 | 135.669998 | 135.690002 | 12,125 |
PEP | 1,746,034,680 | 135.690002 | 135.710007 | 135.690002 | 135.699997 | 6,389 |
PEP | 1,746,034,740 | 135.705002 | 135.710007 | 135.669998 | 135.699997 | 10,394 |
PEP | 1,746,034,800 | 135.690002 | 135.699997 | 135.669998 | 135.690002 | 6,927 |
PEP | 1,746,034,860 | 135.699997 | 135.755005 | 135.690002 | 135.735001 | 15,316 |
PEP | 1,746,034,920 | 135.729996 | 135.770004 | 135.720001 | 135.770004 | 6,653 |
PEP | 1,746,034,980 | 135.740005 | 135.75 | 135.720001 | 135.738007 | 8,231 |
PEP | 1,746,035,040 | 135.729996 | 135.729996 | 135.649994 | 135.679993 | 6,781 |
PEP | 1,746,035,100 | 135.679993 | 135.679993 | 135.625 | 135.625 | 4,650 |
PEP | 1,746,035,160 | 135.634995 | 135.649994 | 135.599503 | 135.610001 | 7,431 |
PEP | 1,746,035,220 | 135.630005 | 135.630005 | 135.570007 | 135.570007 | 7,257 |
PEP | 1,746,035,280 | 135.570007 | 135.570007 | 135.570007 | 135.570007 | 1,027 |
PEP | 1,746,035,340 | 135.589996 | 135.589996 | 135.550003 | 135.580002 | 4,475 |
PEP | 1,746,035,400 | 135.589996 | 135.619995 | 135.559998 | 135.600006 | 8,401 |
PEP | 1,746,035,460 | 135.600006 | 135.619995 | 135.580002 | 135.619995 | 4,867 |
PEP | 1,746,035,520 | 135.619995 | 135.669998 | 135.610001 | 135.669006 | 8,030 |
PEP | 1,746,035,580 | 135.669998 | 135.669998 | 135.627396 | 135.649994 | 7,724 |
PEP | 1,746,035,640 | 135.634995 | 135.669998 | 135.634995 | 135.660004 | 4,453 |
PEP | 1,746,035,700 | 135.669998 | 135.679993 | 135.610001 | 135.619995 | 7,379 |
PEP | 1,746,035,760 | 135.610001 | 135.630005 | 135.600006 | 135.600006 | 4,616 |
PEP | 1,746,035,820 | 135.600006 | 135.630005 | 135.595001 | 135.630005 | 5,782 |
PEP | 1,746,035,880 | 135.630005 | 135.649994 | 135.619995 | 135.649994 | 3,606 |
PEP | 1,746,035,940 | 135.649994 | 135.649994 | 135.600006 | 135.610001 | 6,976 |
PEP | 1,746,036,000 | 135.619995 | 135.619995 | 135.509995 | 135.509995 | 7,576 |
PEP | 1,746,036,060 | 135.529999 | 135.559998 | 135.520004 | 135.559998 | 5,730 |
PEP | 1,746,036,120 | 135.550003 | 135.550003 | 135.494202 | 135.543396 | 10,721 |
PEP | 1,746,036,180 | 135.550003 | 135.589996 | 135.520004 | 135.550003 | 5,229 |
PEP | 1,746,036,240 | 135.567993 | 135.634995 | 135.567993 | 135.634995 | 4,905 |
PEP | 1,746,036,300 | 135.639999 | 135.649994 | 135.630005 | 135.639999 | 6,017 |
PEP | 1,746,036,360 | 135.639999 | 135.660004 | 135.610001 | 135.619995 | 6,355 |
PEP | 1,746,036,420 | 135.645004 | 135.979996 | 135.645004 | 135.755005 | 55,782 |
PEP | 1,746,036,480 | 135.789993 | 135.860001 | 135.770004 | 135.782593 | 5,702 |
PEP | 1,746,036,540 | 135.809998 | 135.850006 | 135.705002 | 135.729996 | 8,770 |
PEP | 1,746,036,600 | 135.740005 | 135.869995 | 135.740005 | 135.869995 | 11,342 |
PEP | 1,746,036,660 | 135.899994 | 135.979996 | 135.869995 | 135.899994 | 9,523 |
PEP | 1,746,036,720 | 135.910004 | 135.949997 | 135.880005 | 135.888596 | 15,315 |
PEP | 1,746,036,780 | 135.872299 | 135.872299 | 135.770004 | 135.770004 | 4,465 |
PEP | 1,746,036,840 | 135.736099 | 135.800003 | 135.729996 | 135.799896 | 6,570 |
PEP | 1,746,036,900 | 135.800003 | 135.800003 | 135.740005 | 135.75 | 8,255 |
PEP | 1,746,036,960 | 135.820007 | 135.820007 | 135.759995 | 135.770004 | 8,798 |
PEP | 1,746,037,020 | 135.759995 | 135.839996 | 135.759995 | 135.809998 | 8,022 |
PEP | 1,746,037,080 | 135.800003 | 135.839996 | 135.796295 | 135.839996 | 4,209 |
PEP | 1,746,037,140 | 135.830002 | 135.830002 | 135.770004 | 135.779999 | 12,744 |
PEP | 1,746,037,200 | 135.794998 | 135.809998 | 135.740005 | 135.740005 | 8,466 |
PEP | 1,746,037,260 | 135.773804 | 135.773804 | 135.660004 | 135.720001 | 8,788 |
PEP | 1,746,037,320 | 135.714996 | 135.740005 | 135.679993 | 135.720001 | 4,962 |
PEP | 1,746,037,380 | 135.740005 | 135.740005 | 135.710007 | 135.740005 | 5,565 |
PEP | 1,746,037,440 | 135.729996 | 135.744995 | 135.690994 | 135.729996 | 10,033 |
PEP | 1,746,037,500 | 135.740005 | 135.740005 | 135.690002 | 135.710007 | 5,463 |
PEP | 1,746,037,560 | 135.7043 | 135.727905 | 135.699997 | 135.720001 | 6,846 |
PEP | 1,746,037,620 | 135.725006 | 135.725006 | 135.645004 | 135.645004 | 9,026 |
PEP | 1,746,037,680 | 135.634003 | 135.645004 | 135.580002 | 135.589996 | 7,711 |
PEP | 1,746,037,740 | 135.559998 | 135.583496 | 135.449997 | 135.509995 | 23,282 |
PEP | 1,746,037,800 | 135.492599 | 135.518799 | 135.460007 | 135.490005 | 5,829 |
PEP | 1,746,037,860 | 135.509995 | 135.509995 | 135.470001 | 135.5 | 12,582 |
PEP | 1,746,037,920 | 135.533005 | 135.619995 | 135.509995 | 135.619995 | 17,311 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.