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 | 1,745,867,580 | 64.57 | 64.595001 | 64.555 | 64.57 | 42,690 |
PYPL | 1,745,867,640 | 64.574997 | 64.644997 | 64.574997 | 64.644997 | 15,170 |
PYPL | 1,745,867,700 | 64.644997 | 64.660004 | 64.635002 | 64.654999 | 25,766 |
PYPL | 1,745,867,760 | 64.654999 | 64.665001 | 64.644997 | 64.660004 | 21,335 |
PYPL | 1,745,867,820 | 64.660004 | 64.665001 | 64.644997 | 64.654999 | 14,257 |
PYPL | 1,745,867,880 | 64.654999 | 64.695 | 64.639999 | 64.695 | 45,375 |
PYPL | 1,745,867,940 | 64.695 | 64.75 | 64.68 | 64.684998 | 34,951 |
PYPL | 1,745,868,000 | 64.684998 | 64.705002 | 64.675003 | 64.68 | 31,771 |
PYPL | 1,745,868,060 | 64.690002 | 64.75 | 64.690002 | 64.745003 | 26,431 |
PYPL | 1,745,868,120 | 64.745003 | 64.769997 | 64.720001 | 64.735001 | 29,936 |
PYPL | 1,745,868,180 | 64.735001 | 64.764999 | 64.720703 | 64.764 | 25,762 |
PYPL | 1,745,868,240 | 64.769997 | 64.775002 | 64.745003 | 64.775002 | 37,680 |
PYPL | 1,745,868,300 | 64.772499 | 64.855003 | 64.750702 | 64.855003 | 79,716 |
PYPL | 1,745,868,360 | 64.860001 | 64.860001 | 64.790001 | 64.794998 | 37,068 |
PYPL | 1,745,868,420 | 64.800003 | 64.82 | 64.775002 | 64.775002 | 33,485 |
PYPL | 1,745,868,480 | 64.779999 | 64.82 | 64.774002 | 64.790001 | 23,956 |
PYPL | 1,745,868,540 | 64.790001 | 64.794998 | 64.754997 | 64.790001 | 24,811 |
PYPL | 1,745,868,600 | 64.779999 | 64.800003 | 64.754997 | 64.794998 | 45,295 |
PYPL | 1,745,868,660 | 64.794998 | 64.82 | 64.739998 | 64.760002 | 75,621 |
PYPL | 1,745,868,720 | 64.75 | 64.794998 | 64.709999 | 64.742996 | 69,344 |
PYPL | 1,745,868,780 | 64.754997 | 64.830002 | 64.750702 | 64.815002 | 39,834 |
PYPL | 1,745,868,840 | 64.815002 | 64.845001 | 64.805 | 64.845001 | 39,423 |
PYPL | 1,745,868,900 | 64.839996 | 64.870003 | 64.720001 | 64.864998 | 61,031 |
PYPL | 1,745,868,960 | 64.864998 | 64.885002 | 64.833 | 64.833 | 30,284 |
PYPL | 1,745,869,020 | 64.839996 | 64.885002 | 64.824997 | 64.885002 | 22,815 |
PYPL | 1,745,869,080 | 64.885002 | 64.919998 | 64.879997 | 64.885002 | 28,358 |
PYPL | 1,745,869,140 | 64.885002 | 64.889999 | 64.840698 | 64.875 | 33,747 |
PYPL | 1,745,869,200 | 64.870003 | 64.889999 | 64.849998 | 64.885002 | 33,487 |
PYPL | 1,745,869,260 | 64.889999 | 64.910004 | 64.885002 | 64.885002 | 41,271 |
PYPL | 1,745,869,320 | 64.885002 | 64.889999 | 64.860703 | 64.864998 | 34,086 |
PYPL | 1,745,869,380 | 64.870003 | 64.885002 | 64.864998 | 64.885002 | 32,877 |
PYPL | 1,745,869,440 | 64.885002 | 64.889999 | 64.870003 | 64.889999 | 17,907 |
PYPL | 1,745,869,500 | 64.900002 | 64.9356 | 64.900002 | 64.93 | 34,434 |
PYPL | 1,745,869,560 | 64.925003 | 64.970001 | 64.910004 | 64.910004 | 75,743 |
PYPL | 1,745,869,620 | 64.910004 | 64.93 | 64.889999 | 64.894997 | 43,041 |
PYPL | 1,745,869,680 | 64.889999 | 64.900002 | 64.855003 | 64.860001 | 51,327 |
PYPL | 1,745,869,740 | 64.885002 | 64.889999 | 64.839996 | 64.860001 | 49,226 |
PYPL | 1,745,869,800 | 64.870003 | 64.945 | 64.870003 | 64.910004 | 65,718 |
PYPL | 1,745,869,860 | 64.904999 | 64.93 | 64.860001 | 64.860001 | 57,180 |
PYPL | 1,745,869,920 | 64.864998 | 64.959999 | 64.860001 | 64.955002 | 74,132 |
PYPL | 1,745,869,980 | 64.949997 | 64.989998 | 64.945 | 64.985001 | 71,509 |
PYPL | 1,745,870,040 | 64.989998 | 65.040001 | 64.964996 | 64.989998 | 133,098 |
PYPL | 1,745,870,100 | 64.985001 | 64.985001 | 64.904999 | 64.934998 | 135,289 |
PYPL | 1,745,870,160 | 64.934998 | 64.980003 | 64.915001 | 64.964996 | 99,227 |
PYPL | 1,745,870,220 | 64.964996 | 64.989998 | 64.945 | 64.955002 | 105,018 |
PYPL | 1,745,870,280 | 64.959999 | 64.964996 | 64.885002 | 64.889999 | 145,380 |
PYPL | 1,745,870,340 | 64.900002 | 64.93 | 64.849998 | 64.889999 | 340,015 |
PYPL | 1,745,933,400 | 66.370003 | 67.339996 | 66.050003 | 66.114998 | 2,788,471 |
PYPL | 1,745,933,460 | 66.095001 | 67.419998 | 65.940002 | 66.57 | 468,660 |
PYPL | 1,745,933,520 | 66.540001 | 66.82 | 66 | 66.637497 | 196,923 |
PYPL | 1,745,933,580 | 66.690002 | 66.75 | 65.639999 | 65.699997 | 195,187 |
PYPL | 1,745,933,640 | 65.706001 | 66.160004 | 65.550003 | 65.808701 | 239,935 |
PYPL | 1,745,933,700 | 65.82 | 65.82 | 65.160004 | 65.349998 | 246,852 |
PYPL | 1,745,933,760 | 65.309998 | 65.580002 | 64.800003 | 65.079002 | 169,479 |
PYPL | 1,745,933,820 | 65.040001 | 65.110001 | 64.800003 | 65.040001 | 260,409 |
PYPL | 1,745,933,880 | 65.040001 | 65.110001 | 64.669998 | 64.75 | 193,198 |
PYPL | 1,745,933,940 | 64.699997 | 64.779999 | 64.5 | 64.610001 | 127,874 |
PYPL | 1,745,934,000 | 64.610001 | 64.870003 | 64.559998 | 64.760002 | 109,865 |
PYPL | 1,745,934,060 | 64.785004 | 65.059998 | 64.692001 | 65.055 | 128,406 |
PYPL | 1,745,934,120 | 65.055 | 65.18 | 64.900002 | 65.080002 | 203,572 |
PYPL | 1,745,934,180 | 65.040001 | 65.139999 | 64.720001 | 64.720001 | 76,574 |
PYPL | 1,745,934,240 | 64.75 | 64.989998 | 64.709999 | 64.910004 | 161,315 |
PYPL | 1,745,934,300 | 64.879997 | 64.989998 | 64.739998 | 64.879997 | 110,085 |
PYPL | 1,745,934,360 | 64.875 | 65 | 64.75 | 64.974998 | 106,462 |
PYPL | 1,745,934,420 | 64.989998 | 65.190002 | 64.959999 | 65.160004 | 132,161 |
PYPL | 1,745,934,480 | 65.139999 | 65.449997 | 65.099998 | 65.410004 | 92,047 |
PYPL | 1,745,934,540 | 65.431198 | 65.480003 | 65.18 | 65.281502 | 127,526 |
PYPL | 1,745,934,600 | 65.279999 | 65.370003 | 65.18 | 65.18 | 51,846 |
PYPL | 1,745,934,660 | 65.190002 | 65.199997 | 64.919998 | 64.940002 | 70,246 |
PYPL | 1,745,934,720 | 64.925003 | 64.925003 | 64.760002 | 64.809998 | 58,498 |
PYPL | 1,745,934,780 | 64.830002 | 65.099998 | 64.709999 | 64.910004 | 88,478 |
PYPL | 1,745,934,840 | 64.900002 | 64.919998 | 64.75 | 64.809998 | 54,236 |
PYPL | 1,745,934,900 | 64.809998 | 64.834999 | 64.699997 | 64.834999 | 47,166 |
PYPL | 1,745,934,960 | 64.82 | 65.019997 | 64.788498 | 64.945 | 68,968 |
PYPL | 1,745,935,140 | 64.714302 | 64.769997 | 64.629997 | 64.709999 | 166,321 |
PYPL | 1,745,935,200 | 64.699997 | 64.769997 | 64.559998 | 64.699997 | 87,198 |
PYPL | 1,745,935,260 | 64.675003 | 64.790001 | 64.470001 | 64.491203 | 117,700 |
PYPL | 1,745,935,320 | 64.5 | 64.669899 | 64.365997 | 64.635002 | 64,242 |
PYPL | 1,745,935,380 | 64.660004 | 64.764 | 64.580002 | 64.620003 | 54,224 |
PYPL | 1,745,935,440 | 64.650002 | 64.739998 | 64.599998 | 64.733803 | 63,983 |
PYPL | 1,745,935,500 | 64.730003 | 64.940002 | 64.730003 | 64.809998 | 74,591 |
PYPL | 1,745,935,560 | 64.839996 | 65 | 64.820099 | 64.995003 | 58,196 |
PYPL | 1,745,935,620 | 64.989998 | 65.059998 | 64.910004 | 65.0121 | 78,881 |
PYPL | 1,745,935,680 | 65.029999 | 65.029999 | 64.849998 | 64.93 | 56,833 |
PYPL | 1,745,935,740 | 64.910004 | 64.959999 | 64.800003 | 64.949997 | 46,493 |
PYPL | 1,745,935,800 | 64.949997 | 65.019997 | 64.889999 | 65.010002 | 49,133 |
PYPL | 1,745,935,860 | 65.010002 | 65.150002 | 64.949997 | 65.029999 | 60,230 |
PYPL | 1,745,935,920 | 65.019997 | 65.139999 | 65 | 65.110001 | 51,426 |
PYPL | 1,745,935,980 | 65.080002 | 65.18 | 65.010002 | 65.07 | 47,116 |
PYPL | 1,745,936,040 | 65.065002 | 65.18 | 65.059998 | 65.144997 | 41,700 |
PYPL | 1,745,936,100 | 65.150002 | 65.239998 | 65.135002 | 65.199799 | 52,461 |
PYPL | 1,745,936,160 | 65.195 | 65.279999 | 65.120003 | 65.190002 | 91,659 |
PYPL | 1,745,936,220 | 65.199997 | 65.309998 | 65.093399 | 65.150002 | 46,583 |
PYPL | 1,745,936,280 | 65.165001 | 65.209999 | 65.021301 | 65.049698 | 79,745 |
PYPL | 1,745,936,340 | 65.029999 | 65.080002 | 65.010002 | 65.026703 | 33,928 |
PYPL | 1,745,936,400 | 65 | 65.040001 | 64.910004 | 64.940002 | 69,272 |
PYPL | 1,745,936,460 | 64.93 | 64.949997 | 64.860001 | 64.860001 | 39,673 |
PYPL | 1,745,936,520 | 64.860001 | 64.970001 | 64.839996 | 64.855003 | 41,938 |
PYPL | 1,745,936,580 | 64.860001 | 64.940002 | 64.839996 | 64.919998 | 27,938 |
PYPL | 1,745,936,640 | 64.93 | 64.93 | 64.849998 | 64.889297 | 25,123 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.