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 | 1,746,037,980 | 135.619995 | 135.619995 | 135.550003 | 135.559998 | 12,848 |
PEP | 1,746,038,040 | 135.565002 | 135.591599 | 135.539993 | 135.539993 | 9,243 |
PEP | 1,746,038,100 | 135.529999 | 135.550003 | 135.460007 | 135.470001 | 7,486 |
PEP | 1,746,038,160 | 135.460007 | 135.460007 | 135.419998 | 135.460007 | 4,695 |
PEP | 1,746,038,220 | 135.429993 | 135.449997 | 135.350006 | 135.369995 | 12,161 |
PEP | 1,746,038,280 | 135.389999 | 135.399994 | 135.350006 | 135.360001 | 4,611 |
PEP | 1,746,038,340 | 135.380005 | 135.460007 | 135.380005 | 135.419998 | 13,210 |
PEP | 1,746,038,400 | 135.429993 | 135.449997 | 135.389999 | 135.389999 | 6,028 |
PEP | 1,746,038,460 | 135.380005 | 135.380005 | 135.332901 | 135.365005 | 7,884 |
PEP | 1,746,038,520 | 135.360001 | 135.429993 | 135.350006 | 135.380005 | 6,652 |
PEP | 1,746,038,580 | 135.389999 | 135.389999 | 135.360001 | 135.360001 | 3,653 |
PEP | 1,746,038,640 | 135.384995 | 135.384995 | 135.289993 | 135.300003 | 6,359 |
PEP | 1,746,038,700 | 135.309998 | 135.375 | 135.304993 | 135.375 | 4,539 |
PEP | 1,746,038,760 | 135.365005 | 135.460007 | 135.350006 | 135.460007 | 6,456 |
PEP | 1,746,038,820 | 135.434998 | 135.449997 | 135.429993 | 135.449997 | 7,855 |
PEP | 1,746,038,880 | 135.449997 | 135.483795 | 135.429993 | 135.467896 | 7,326 |
PEP | 1,746,038,940 | 135.496796 | 135.506805 | 135.449997 | 135.455002 | 11,432 |
PEP | 1,746,039,000 | 135.470001 | 135.510406 | 135.429993 | 135.440002 | 22,535 |
PEP | 1,746,039,060 | 135.444794 | 135.479996 | 135.444794 | 135.449997 | 4,927 |
PEP | 1,746,039,120 | 135.440002 | 135.440002 | 135.410004 | 135.410004 | 6,257 |
PEP | 1,746,039,180 | 135.389999 | 135.425003 | 135.389999 | 135.425003 | 3,926 |
PEP | 1,746,039,240 | 135.425003 | 135.440002 | 135.370605 | 135.419998 | 5,635 |
PEP | 1,746,039,300 | 135.455002 | 135.470001 | 135.434998 | 135.438004 | 5,010 |
PEP | 1,746,039,360 | 135.419998 | 135.445404 | 135.399994 | 135.421997 | 10,212 |
PEP | 1,746,039,420 | 135.401794 | 135.401794 | 135.376007 | 135.399994 | 4,373 |
PEP | 1,746,039,480 | 135.380005 | 135.401993 | 135.360001 | 135.380005 | 6,245 |
PEP | 1,746,039,540 | 135.369995 | 135.419998 | 135.369995 | 135.419998 | 6,264 |
PEP | 1,746,039,600 | 135.419998 | 135.470001 | 135.419998 | 135.470001 | 4,150 |
PEP | 1,746,039,660 | 135.479996 | 135.479996 | 135.449997 | 135.449997 | 8,978 |
PEP | 1,746,039,720 | 135.434998 | 135.475006 | 135.425003 | 135.475006 | 5,519 |
PEP | 1,746,039,780 | 135.479996 | 135.509995 | 135.429993 | 135.460007 | 8,814 |
PEP | 1,746,039,840 | 135.490799 | 135.529999 | 135.490799 | 135.524994 | 4,318 |
PEP | 1,746,039,900 | 135.529999 | 135.529999 | 135.479996 | 135.479996 | 8,578 |
PEP | 1,746,039,960 | 135.529999 | 135.550003 | 135.529999 | 135.550003 | 2,473 |
PEP | 1,746,040,020 | 135.589996 | 135.589996 | 135.544998 | 135.572601 | 5,414 |
PEP | 1,746,040,080 | 135.559998 | 135.619995 | 135.559998 | 135.600006 | 7,447 |
PEP | 1,746,040,140 | 135.600006 | 135.600006 | 135.550003 | 135.574997 | 3,946 |
PEP | 1,746,040,200 | 135.559998 | 135.570007 | 135.529999 | 135.570007 | 8,116 |
PEP | 1,746,040,260 | 135.570007 | 135.589996 | 135.539993 | 135.589996 | 5,509 |
PEP | 1,746,040,320 | 135.600006 | 135.600006 | 135.559998 | 135.559998 | 8,512 |
PEP | 1,746,040,380 | 135.560898 | 135.645004 | 135.560898 | 135.645004 | 8,447 |
PEP | 1,746,040,440 | 135.645004 | 135.667496 | 135.625 | 135.667496 | 13,029 |
PEP | 1,746,040,500 | 135.669907 | 135.675003 | 135.660004 | 135.664993 | 7,063 |
PEP | 1,746,040,560 | 135.664993 | 135.675003 | 135.639999 | 135.639999 | 9,365 |
PEP | 1,746,040,620 | 135.649902 | 135.679993 | 135.639999 | 135.649994 | 13,052 |
PEP | 1,746,040,680 | 135.630005 | 135.630005 | 135.587997 | 135.597504 | 7,131 |
PEP | 1,746,040,740 | 135.589996 | 135.589996 | 135.570007 | 135.580002 | 7,755 |
PEP | 1,746,040,800 | 135.580002 | 135.610001 | 135.559998 | 135.589996 | 7,957 |
PEP | 1,746,040,860 | 135.585007 | 135.619995 | 135.580002 | 135.619995 | 8,069 |
PEP | 1,746,040,920 | 135.644196 | 135.664993 | 135.589996 | 135.589996 | 15,739 |
PEP | 1,746,040,980 | 135.589996 | 135.619995 | 135.559998 | 135.595001 | 7,732 |
PEP | 1,746,041,040 | 135.554993 | 135.580002 | 135.544998 | 135.544998 | 4,245 |
PEP | 1,746,041,100 | 135.550003 | 135.554993 | 135.505005 | 135.522293 | 7,381 |
PEP | 1,746,041,160 | 135.509003 | 135.539993 | 135.5 | 135.5 | 8,949 |
PEP | 1,746,041,220 | 135.501801 | 135.501801 | 135.419998 | 135.429993 | 13,855 |
PEP | 1,746,041,280 | 135.434998 | 135.440002 | 135.399994 | 135.412292 | 7,854 |
PEP | 1,746,041,340 | 135.425003 | 135.470001 | 135.389999 | 135.389999 | 8,989 |
PEP | 1,746,041,400 | 135.410004 | 135.419998 | 135.369995 | 135.380005 | 18,067 |
PEP | 1,746,041,460 | 135.389999 | 135.399994 | 135.315308 | 135.320007 | 8,203 |
PEP | 1,746,041,520 | 135.330002 | 135.347 | 135.300003 | 135.339996 | 9,464 |
PEP | 1,746,041,580 | 135.350006 | 135.399994 | 135.350006 | 135.369995 | 12,798 |
PEP | 1,746,041,640 | 135.380005 | 135.380005 | 135.300003 | 135.320007 | 10,053 |
PEP | 1,746,041,700 | 135.300003 | 135.309006 | 135.229996 | 135.235001 | 17,882 |
PEP | 1,746,041,760 | 135.244904 | 135.244904 | 135.210007 | 135.238998 | 7,201 |
PEP | 1,746,041,820 | 135.239899 | 135.300003 | 135.229996 | 135.294998 | 14,567 |
PEP | 1,746,041,880 | 135.300003 | 135.309998 | 135.259995 | 135.294998 | 8,578 |
PEP | 1,746,041,940 | 135.285004 | 135.285004 | 135.225006 | 135.225006 | 10,703 |
PEP | 1,746,042,000 | 135.229996 | 135.25 | 135.190002 | 135.190002 | 11,698 |
PEP | 1,746,042,060 | 135.194794 | 135.289993 | 135.179993 | 135.270004 | 22,519 |
PEP | 1,746,042,120 | 135.279999 | 135.360001 | 135.270004 | 135.360001 | 10,922 |
PEP | 1,746,042,180 | 135.354996 | 135.440002 | 135.350006 | 135.419998 | 17,443 |
PEP | 1,746,042,240 | 135.419998 | 135.440002 | 135.360001 | 135.389008 | 16,280 |
PEP | 1,746,042,300 | 135.388199 | 135.509003 | 135.388199 | 135.509003 | 14,330 |
PEP | 1,746,042,360 | 135.5 | 135.610001 | 135.490005 | 135.604996 | 15,011 |
PEP | 1,746,042,420 | 135.600006 | 135.619003 | 135.544998 | 135.550003 | 15,163 |
PEP | 1,746,042,480 | 135.570007 | 135.667496 | 135.544998 | 135.664795 | 11,732 |
PEP | 1,746,042,540 | 135.664993 | 135.720001 | 135.660004 | 135.694901 | 16,089 |
PEP | 1,746,042,600 | 135.705002 | 135.914993 | 135.638 | 135.880005 | 33,839 |
PEP | 1,746,042,660 | 135.899994 | 136.039993 | 135.899994 | 136.024994 | 32,839 |
PEP | 1,746,042,720 | 136.029999 | 136.029999 | 135.914993 | 135.980499 | 27,712 |
PEP | 1,746,042,780 | 135.979996 | 136.070007 | 135.860001 | 135.889999 | 34,552 |
PEP | 1,746,042,840 | 135.860001 | 135.867004 | 135.660004 | 135.669998 | 45,530 |
PEP | 1,746,042,900 | 135.660004 | 135.705002 | 135.539993 | 135.669998 | 62,547 |
PEP | 1,746,042,960 | 135.675003 | 135.699997 | 135.580002 | 135.580002 | 55,608 |
PEP | 1,746,043,020 | 135.580002 | 135.600006 | 135.509995 | 135.554993 | 82,901 |
PEP | 1,746,043,080 | 135.559998 | 135.589996 | 135.509995 | 135.554993 | 81,679 |
PEP | 1,746,043,140 | 135.559998 | 135.600006 | 135.509995 | 135.529999 | 290,152 |
PYPL | 1,745,501,400 | 62.900002 | 63.139999 | 62.825001 | 63.115002 | 588,141 |
PYPL | 1,745,501,460 | 63.099998 | 63.240002 | 62.93 | 63.16 | 42,549 |
PYPL | 1,745,501,520 | 63.223801 | 63.41 | 63.099998 | 63.139999 | 68,535 |
PYPL | 1,745,501,580 | 63.125 | 63.169998 | 63.030499 | 63.060001 | 39,161 |
PYPL | 1,745,501,640 | 63.080002 | 63.150002 | 62.93 | 63.150002 | 30,105 |
PYPL | 1,745,501,700 | 63.166401 | 63.166401 | 63.02 | 63.02 | 29,799 |
PYPL | 1,745,501,760 | 62.988998 | 63.1488 | 62.889999 | 63.09 | 26,474 |
PYPL | 1,745,501,820 | 63.09 | 63.215 | 63.09 | 63.130001 | 44,558 |
PYPL | 1,745,501,880 | 63.133999 | 63.27 | 63.125 | 63.169998 | 72,045 |
PYPL | 1,745,501,940 | 63.18 | 63.25 | 63.139999 | 63.150002 | 46,216 |
PYPL | 1,745,502,000 | 63.16 | 63.23 | 63.119999 | 63.169998 | 89,297 |
PYPL | 1,745,502,060 | 63.154999 | 63.34 | 63.119999 | 63.294998 | 32,600 |
PYPL | 1,745,502,120 | 63.310001 | 63.32 | 63.150002 | 63.150002 | 45,230 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.