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 |
|---|---|---|---|---|---|---|
PYPL | 1,745,601,720 | 65.32 | 65.334999 | 65.32 | 65.32 | 13,961 |
PYPL | 1,745,601,780 | 65.310799 | 65.345001 | 65.285004 | 65.336998 | 13,350 |
PYPL | 1,745,601,840 | 65.349998 | 65.3797 | 65.339996 | 65.339996 | 13,015 |
PYPL | 1,745,601,900 | 65.339996 | 65.386101 | 65.324997 | 65.364998 | 11,068 |
PYPL | 1,745,601,960 | 65.364998 | 65.379997 | 65.341103 | 65.349998 | 9,173 |
PYPL | 1,745,602,020 | 65.355003 | 65.379997 | 65.355003 | 65.370003 | 5,668 |
PYPL | 1,745,602,080 | 65.378998 | 65.379997 | 65.327003 | 65.330002 | 15,342 |
PYPL | 1,745,602,140 | 65.320099 | 65.349998 | 65.320099 | 65.339996 | 7,474 |
PYPL | 1,745,602,200 | 65.339996 | 65.339996 | 65.260002 | 65.279999 | 19,841 |
PYPL | 1,745,602,260 | 65.269997 | 65.290001 | 65.260002 | 65.264999 | 12,530 |
PYPL | 1,745,602,320 | 65.269997 | 65.309998 | 65.269997 | 65.309998 | 10,536 |
PYPL | 1,745,602,380 | 65.315002 | 65.360001 | 65.315002 | 65.360001 | 11,483 |
PYPL | 1,745,602,440 | 65.339996 | 65.339996 | 65.300003 | 65.324699 | 10,786 |
PYPL | 1,745,602,500 | 65.324997 | 65.339996 | 65.300003 | 65.330002 | 13,923 |
PYPL | 1,745,602,560 | 65.330002 | 65.349998 | 65.324997 | 65.349998 | 217,095 |
PYPL | 1,745,602,620 | 65.349998 | 65.379997 | 65.349998 | 65.370003 | 227,442 |
PYPL | 1,745,602,680 | 65.360001 | 65.360001 | 65.099998 | 65.169998 | 74,288 |
PYPL | 1,745,602,740 | 65.169998 | 65.220001 | 65.080002 | 65.120003 | 17,395 |
PYPL | 1,745,602,800 | 65.120003 | 65.150002 | 65.059998 | 65.150002 | 16,327 |
PYPL | 1,745,602,860 | 65.129997 | 65.220001 | 65.110001 | 65.175003 | 13,670 |
PYPL | 1,745,602,920 | 65.169998 | 65.169998 | 65.059998 | 65.089996 | 11,578 |
PYPL | 1,745,602,980 | 65.095001 | 65.110001 | 65.050003 | 65.061203 | 13,599 |
PYPL | 1,745,603,040 | 65.07 | 65.084 | 65.014999 | 65.07 | 9,793 |
PYPL | 1,745,603,100 | 65.07 | 65.07 | 65.010002 | 65.019997 | 18,686 |
PYPL | 1,745,603,160 | 65.029999 | 65.050003 | 65.010002 | 65.029999 | 9,179 |
PYPL | 1,745,603,220 | 65.019997 | 65.0681 | 64.959999 | 65.050003 | 15,090 |
PYPL | 1,745,603,280 | 65.050003 | 65.07 | 65.038803 | 65.040001 | 10,715 |
PYPL | 1,745,603,340 | 65.029999 | 65.110001 | 64.980003 | 65.089996 | 28,831 |
PYPL | 1,745,603,400 | 65.099998 | 65.099998 | 64.989998 | 65.029999 | 12,974 |
PYPL | 1,745,603,460 | 65.040001 | 65.089996 | 65.025002 | 65.089897 | 15,234 |
PYPL | 1,745,603,520 | 65.089996 | 65.089996 | 64.989998 | 65.010002 | 16,812 |
PYPL | 1,745,603,580 | 64.989998 | 65.044998 | 64.989998 | 65.019997 | 26,314 |
PYPL | 1,745,603,640 | 65.019997 | 65.019997 | 64.974998 | 64.980003 | 11,091 |
PYPL | 1,745,603,700 | 64.974998 | 65.004997 | 64.870003 | 64.870003 | 14,858 |
PYPL | 1,745,603,760 | 64.879997 | 64.885002 | 64.82 | 64.885002 | 14,994 |
PYPL | 1,745,603,820 | 64.870003 | 64.889999 | 64.860001 | 64.885002 | 9,646 |
PYPL | 1,745,603,880 | 64.860001 | 64.949997 | 64.860001 | 64.949997 | 6,061 |
PYPL | 1,745,603,940 | 64.919998 | 64.959999 | 64.919998 | 64.959 | 10,144 |
PYPL | 1,745,604,000 | 64.959999 | 64.980003 | 64.900002 | 64.940002 | 12,996 |
PYPL | 1,745,604,060 | 64.93 | 64.940002 | 64.910004 | 64.915001 | 16,393 |
PYPL | 1,745,604,120 | 64.919998 | 64.989998 | 64.919998 | 64.980003 | 11,398 |
PYPL | 1,745,604,180 | 65.010002 | 65.07 | 65 | 65.050003 | 25,862 |
PYPL | 1,745,604,240 | 65.050003 | 65.059998 | 64.980003 | 65.010002 | 15,279 |
PYPL | 1,745,604,300 | 65.014999 | 65.044998 | 65.010002 | 65.010002 | 11,990 |
PYPL | 1,745,604,360 | 65.010002 | 65.040001 | 65.004997 | 65.025002 | 10,619 |
PYPL | 1,745,604,420 | 65.050003 | 65.089897 | 65.050003 | 65.059998 | 12,380 |
PYPL | 1,745,604,480 | 65.07 | 65.110001 | 65.07 | 65.110001 | 7,980 |
PYPL | 1,745,604,540 | 65.099998 | 65.114998 | 65.070099 | 65.110001 | 9,543 |
PYPL | 1,745,604,600 | 65.099998 | 65.125 | 65.059998 | 65.07 | 10,953 |
PYPL | 1,745,604,660 | 65.080002 | 65.099998 | 65.029999 | 65.040001 | 38,952 |
PYPL | 1,745,604,720 | 65.040001 | 65.105003 | 65.029999 | 65.105003 | 7,685 |
PYPL | 1,745,604,780 | 65.099998 | 65.110001 | 65.089996 | 65.097397 | 13,104 |
PYPL | 1,745,604,840 | 65.097397 | 65.108597 | 65.050003 | 65.050003 | 15,118 |
PYPL | 1,745,604,900 | 65.052597 | 65.07 | 65.030296 | 65.067596 | 9,658 |
PYPL | 1,745,604,960 | 65.059998 | 65.081001 | 65.040001 | 65.07 | 0 |
PYPL | 1,745,605,020 | 65.059998 | 65.07 | 65.040001 | 65.065002 | 8,918 |
PYPL | 1,745,605,080 | 65.07 | 65.080002 | 65.050003 | 65.07 | 9,144 |
PYPL | 1,745,605,140 | 65.07 | 65.080002 | 65.059998 | 65.059998 | 9,302 |
PYPL | 1,745,605,200 | 65.07 | 65.07 | 65.029999 | 65.050003 | 10,453 |
PYPL | 1,745,605,260 | 65.059998 | 65.099998 | 65.050003 | 65.089996 | 5,871 |
PYPL | 1,745,605,320 | 65.110001 | 65.139999 | 65.090103 | 65.099998 | 16,630 |
PYPL | 1,745,605,380 | 65.089996 | 65.139999 | 65.089996 | 65.139999 | 6,638 |
PYPL | 1,745,605,440 | 65.129997 | 65.167099 | 65.129898 | 65.129997 | 28,543 |
PYPL | 1,745,605,500 | 65.139999 | 65.169899 | 65.120003 | 65.154999 | 16,408 |
PYPL | 1,745,605,560 | 65.160004 | 65.160004 | 65.129997 | 65.150101 | 8,272 |
PYPL | 1,745,605,620 | 65.139999 | 65.156403 | 65.110001 | 65.110001 | 16,308 |
PYPL | 1,745,605,680 | 65.099998 | 65.199997 | 65.080902 | 65.192497 | 14,866 |
PYPL | 1,745,605,740 | 65.209999 | 65.230003 | 65.190002 | 65.199997 | 9,152 |
PYPL | 1,745,605,800 | 65.205002 | 65.230003 | 65.190002 | 65.195 | 14,691 |
PYPL | 1,745,605,860 | 65.190002 | 65.214996 | 65.18 | 65.214996 | 11,746 |
PYPL | 1,745,605,920 | 65.214996 | 65.25 | 65.214996 | 65.25 | 7,320 |
PYPL | 1,745,605,980 | 65.249001 | 65.249001 | 65.230003 | 65.230003 | 11,034 |
PYPL | 1,745,606,040 | 65.230003 | 65.25 | 65.220001 | 65.25 | 9,355 |
PYPL | 1,745,606,100 | 65.245003 | 65.287598 | 65.232498 | 65.269997 | 13,593 |
PYPL | 1,745,606,160 | 65.278999 | 65.278999 | 65.220001 | 65.2593 | 10,872 |
PYPL | 1,745,606,220 | 65.260002 | 65.279999 | 65.260002 | 65.269997 | 7,714 |
PYPL | 1,745,606,280 | 65.290001 | 65.32 | 65.290001 | 65.294998 | 12,304 |
PYPL | 1,745,606,340 | 65.290001 | 65.32 | 65.290001 | 65.309998 | 6,177 |
PYPL | 1,745,606,400 | 65.309998 | 65.339996 | 65.309998 | 65.309998 | 6,299 |
PYPL | 1,745,606,460 | 65.309998 | 65.334999 | 65.309998 | 65.334999 | 13,713 |
PYPL | 1,745,606,520 | 65.334999 | 65.354103 | 65.330002 | 65.345001 | 9,342 |
PYPL | 1,745,606,580 | 65.3349 | 65.339996 | 65.269997 | 65.294998 | 26,786 |
PYPL | 1,745,606,640 | 65.290001 | 65.324997 | 65.279999 | 65.315002 | 35,121 |
PYPL | 1,745,606,700 | 65.315002 | 65.324997 | 65.300003 | 65.300003 | 10,195 |
PYPL | 1,745,606,760 | 65.309998 | 65.315201 | 65.305 | 65.308197 | 7,405 |
PYPL | 1,745,606,820 | 65.305 | 65.330002 | 65.290001 | 65.330002 | 9,747 |
PYPL | 1,745,606,880 | 65.324997 | 65.324997 | 65.264999 | 65.2995 | 14,327 |
PYPL | 1,745,606,940 | 65.290001 | 65.290001 | 65.2715 | 65.275002 | 13,086 |
PYPL | 1,745,607,000 | 65.279999 | 65.289902 | 65.220901 | 65.224998 | 16,894 |
PYPL | 1,745,607,060 | 65.220001 | 65.220001 | 65.139999 | 65.176498 | 15,981 |
PYPL | 1,745,607,120 | 65.169998 | 65.169998 | 65.135002 | 65.139999 | 11,506 |
PYPL | 1,745,607,180 | 65.150002 | 65.220001 | 65.150002 | 65.220001 | 6,498 |
PYPL | 1,745,607,240 | 65.220001 | 65.269997 | 65.220001 | 65.259499 | 9,407 |
PYPL | 1,745,607,300 | 65.25 | 65.25 | 65.209999 | 65.209999 | 11,711 |
PYPL | 1,745,607,360 | 65.199997 | 65.209999 | 65.130997 | 65.139999 | 10,980 |
PYPL | 1,745,607,420 | 65.139999 | 65.190002 | 65.139999 | 65.190002 | 11,548 |
PYPL | 1,745,607,480 | 65.184998 | 65.199997 | 65.150002 | 65.150002 | 10,303 |
PYPL | 1,745,607,540 | 65.150002 | 65.160004 | 65.110001 | 65.139702 | 9,968 |
PYPL | 1,745,607,600 | 65.120003 | 65.139999 | 65.089996 | 65.139999 | 11,036 |
PYPL | 1,745,607,660 | 65.150002 | 65.160004 | 65.139999 | 65.139999 | 23,595 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.