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 | 1,745,948,760 | 66.230003 | 66.260002 | 66.209999 | 66.219902 | 10,775 |
PYPL | 1,745,948,820 | 66.213799 | 66.300003 | 66.139999 | 66.260002 | 60,820 |
PYPL | 1,745,948,880 | 66.25 | 66.290001 | 66.25 | 66.290001 | 19,833 |
PYPL | 1,745,948,940 | 66.300003 | 66.339996 | 66.239998 | 66.285004 | 20,414 |
PYPL | 1,745,949,000 | 66.279999 | 66.290001 | 66.25 | 66.25 | 13,211 |
PYPL | 1,745,949,060 | 66.239998 | 66.239998 | 66.190002 | 66.230003 | 20,439 |
PYPL | 1,745,949,120 | 66.230003 | 66.260002 | 66.224998 | 66.230003 | 19,385 |
PYPL | 1,745,949,180 | 66.230003 | 66.260002 | 66.169998 | 66.190002 | 21,228 |
PYPL | 1,745,949,240 | 66.199997 | 66.199997 | 66.120003 | 66.120003 | 10,687 |
PYPL | 1,745,949,300 | 66.120003 | 66.18 | 66.120003 | 66.18 | 14,609 |
PYPL | 1,745,949,360 | 66.169998 | 66.169998 | 66.129997 | 66.133102 | 15,746 |
PYPL | 1,745,949,420 | 66.132599 | 66.135002 | 66.029999 | 66.040001 | 39,217 |
PYPL | 1,745,949,480 | 66.040001 | 66.089996 | 66.029999 | 66.059998 | 12,852 |
PYPL | 1,745,949,540 | 66.050003 | 66.059998 | 66 | 66.019096 | 18,578 |
PYPL | 1,745,949,600 | 66.019997 | 66.059998 | 65.970001 | 66.050003 | 38,890 |
PYPL | 1,745,949,660 | 66.040001 | 66.095001 | 66.029999 | 66.095001 | 15,857 |
PYPL | 1,745,949,720 | 66.0802 | 66.120003 | 66.0802 | 66.110001 | 12,710 |
PYPL | 1,745,949,780 | 66.099998 | 66.139999 | 66.099998 | 66.129997 | 8,645 |
PYPL | 1,745,949,840 | 66.139999 | 66.160004 | 66.099998 | 66.140099 | 20,355 |
PYPL | 1,745,949,900 | 66.129997 | 66.160004 | 66.120003 | 66.129997 | 17,261 |
PYPL | 1,745,949,960 | 66.129997 | 66.139999 | 66.089996 | 66.099998 | 12,530 |
PYPL | 1,745,950,020 | 66.099998 | 66.120003 | 65.820099 | 65.980103 | 80,290 |
PYPL | 1,745,950,080 | 65.980003 | 65.989998 | 65.949997 | 65.955002 | 26,521 |
PYPL | 1,745,950,140 | 65.955002 | 65.959999 | 65.889999 | 65.959999 | 25,326 |
PYPL | 1,745,950,200 | 65.959999 | 65.959999 | 65.894997 | 65.904999 | 11,562 |
PYPL | 1,745,950,260 | 65.904999 | 65.93 | 65.830002 | 65.889999 | 30,621 |
PYPL | 1,745,950,320 | 65.892998 | 65.910004 | 65.845001 | 65.860001 | 13,242 |
PYPL | 1,745,950,380 | 65.860001 | 65.885002 | 65.830002 | 65.870003 | 14,389 |
PYPL | 1,745,950,440 | 65.860001 | 65.900002 | 65.839996 | 65.879997 | 13,759 |
PYPL | 1,745,950,500 | 65.879997 | 65.949997 | 65.875 | 65.940002 | 21,951 |
PYPL | 1,745,950,560 | 65.940002 | 66.019997 | 65.940002 | 66.019997 | 19,855 |
PYPL | 1,745,950,620 | 66.019997 | 66.07 | 66 | 66.07 | 13,913 |
PYPL | 1,745,950,680 | 66.065002 | 66.099998 | 66.050003 | 66.080002 | 24,698 |
PYPL | 1,745,950,740 | 66.080002 | 66.099998 | 66.059998 | 66.059998 | 19,891 |
PYPL | 1,745,950,800 | 66.059998 | 66.080002 | 65.980003 | 66 | 13,721 |
PYPL | 1,745,950,860 | 65.995003 | 66.040001 | 65.974998 | 66.019997 | 52,664 |
PYPL | 1,745,950,920 | 66.004997 | 66.029999 | 65.980003 | 65.980003 | 14,191 |
PYPL | 1,745,950,980 | 65.980003 | 66.114998 | 65.980003 | 66.099998 | 20,698 |
PYPL | 1,745,951,040 | 66.110001 | 66.110001 | 66.040001 | 66.040001 | 34,037 |
PYPL | 1,745,951,100 | 66.035004 | 66.110001 | 66.010002 | 66.099998 | 17,526 |
PYPL | 1,745,951,160 | 66.099998 | 66.102997 | 66.010002 | 66.025002 | 28,229 |
PYPL | 1,745,951,220 | 66.025002 | 66.040001 | 65.980103 | 66.019997 | 26,312 |
PYPL | 1,745,951,280 | 66.025002 | 66.18 | 66.025002 | 66.160004 | 34,489 |
PYPL | 1,745,951,340 | 66.170601 | 66.179901 | 66.099998 | 66.110001 | 26,968 |
PYPL | 1,745,951,400 | 66.114998 | 66.139999 | 66.105003 | 66.129997 | 9,652 |
PYPL | 1,745,951,460 | 66.129997 | 66.139999 | 66.095001 | 66.120003 | 18,082 |
PYPL | 1,745,951,520 | 66.114998 | 66.114998 | 66.030098 | 66.040001 | 86,132 |
PYPL | 1,745,951,580 | 66.040001 | 66.146004 | 66.040001 | 66.135002 | 19,072 |
PYPL | 1,745,951,640 | 66.135002 | 66.139999 | 66.110199 | 66.129997 | 11,953 |
PYPL | 1,745,951,700 | 66.116501 | 66.169998 | 66.110001 | 66.169998 | 16,763 |
PYPL | 1,745,951,760 | 66.165001 | 66.230003 | 66.160103 | 66.220001 | 23,223 |
PYPL | 1,745,951,820 | 66.220001 | 66.220001 | 66.190002 | 66.190002 | 12,849 |
PYPL | 1,745,951,880 | 66.190002 | 66.235001 | 66.18 | 66.230003 | 17,361 |
PYPL | 1,745,951,940 | 66.230003 | 66.230003 | 66.209999 | 66.220001 | 17,909 |
PYPL | 1,745,952,000 | 66.220001 | 66.264999 | 66.214996 | 66.25 | 17,205 |
PYPL | 1,745,952,060 | 66.25 | 66.25 | 66.199997 | 66.220001 | 21,821 |
PYPL | 1,745,952,120 | 66.220001 | 66.220001 | 66.169998 | 66.18 | 8,164 |
PYPL | 1,745,952,180 | 66.18 | 66.217903 | 66.144997 | 66.199997 | 29,194 |
PYPL | 1,745,952,240 | 66.209999 | 66.269997 | 66.209999 | 66.269997 | 14,814 |
PYPL | 1,745,952,300 | 66.260002 | 66.260002 | 66.190002 | 66.209999 | 16,638 |
PYPL | 1,745,952,360 | 66.195 | 66.259003 | 66.195 | 66.25 | 14,683 |
PYPL | 1,745,952,420 | 66.246002 | 66.290001 | 66.239998 | 66.25 | 16,835 |
PYPL | 1,745,952,480 | 66.25 | 66.290001 | 66.239998 | 66.279999 | 24,721 |
PYPL | 1,745,952,540 | 66.275002 | 66.339996 | 66.275002 | 66.305 | 23,344 |
PYPL | 1,745,952,600 | 66.315002 | 66.32 | 66.230003 | 66.239998 | 31,165 |
PYPL | 1,745,952,660 | 66.239998 | 66.329002 | 66.209999 | 66.309998 | 33,767 |
PYPL | 1,745,952,720 | 66.32 | 66.330002 | 66.239998 | 66.290001 | 18,519 |
PYPL | 1,745,952,780 | 66.291603 | 66.32 | 66.290001 | 66.309998 | 8,922 |
PYPL | 1,745,952,840 | 66.309998 | 66.32 | 66.279999 | 66.285004 | 22,310 |
PYPL | 1,745,952,900 | 66.285004 | 66.309998 | 66.250801 | 66.279999 | 20,741 |
PYPL | 1,745,952,960 | 66.279999 | 66.279999 | 66.239998 | 66.264999 | 14,662 |
PYPL | 1,745,953,020 | 66.260002 | 66.264999 | 66.235001 | 66.260002 | 13,291 |
PYPL | 1,745,953,080 | 66.260002 | 66.290001 | 66.214996 | 66.214996 | 17,786 |
PYPL | 1,745,953,140 | 66.209999 | 66.239998 | 66.209999 | 66.230003 | 14,794 |
PYPL | 1,745,953,200 | 66.220001 | 66.260002 | 66.18 | 66.259003 | 19,330 |
PYPL | 1,745,953,260 | 66.275002 | 66.300003 | 66.230003 | 66.230003 | 20,754 |
PYPL | 1,745,953,320 | 66.25 | 66.269997 | 66.228996 | 66.230003 | 12,987 |
PYPL | 1,745,953,380 | 66.220001 | 66.230003 | 66.160004 | 66.230003 | 21,188 |
PYPL | 1,745,953,440 | 66.230003 | 66.25 | 66.190102 | 66.195 | 15,305 |
PYPL | 1,745,953,500 | 66.195 | 66.209999 | 66.175003 | 66.184998 | 23,649 |
PYPL | 1,745,953,560 | 66.190002 | 66.209999 | 66.169998 | 66.169998 | 12,856 |
PYPL | 1,745,953,620 | 66.169998 | 66.305 | 66.150497 | 66.235001 | 37,551 |
PYPL | 1,745,953,680 | 66.25 | 66.309998 | 66.230003 | 66.286903 | 30,572 |
PYPL | 1,745,953,740 | 66.294998 | 66.330002 | 66.279999 | 66.330002 | 18,932 |
PYPL | 1,745,953,800 | 66.339996 | 66.370003 | 66.332497 | 66.332497 | 18,462 |
PYPL | 1,745,953,860 | 66.339996 | 66.389999 | 66.330002 | 66.389999 | 14,058 |
PYPL | 1,745,953,920 | 66.379997 | 66.410004 | 66.379997 | 66.400002 | 15,525 |
PYPL | 1,745,953,980 | 66.389999 | 66.459999 | 66.389999 | 66.445 | 24,986 |
PYPL | 1,745,954,040 | 66.440002 | 66.480003 | 66.43 | 66.470001 | 29,696 |
PYPL | 1,745,954,100 | 66.470001 | 66.540001 | 66.449997 | 66.525002 | 41,415 |
PYPL | 1,745,954,160 | 66.519997 | 66.549004 | 66.480003 | 66.480003 | 28,492 |
PYPL | 1,745,954,220 | 66.489998 | 66.5 | 66.459999 | 66.474998 | 38,303 |
PYPL | 1,745,954,280 | 66.474998 | 66.489998 | 66.440002 | 66.459999 | 19,760 |
PYPL | 1,745,954,340 | 66.459999 | 66.5 | 66.449997 | 66.483101 | 42,842 |
PYPL | 1,745,954,400 | 66.489998 | 66.559998 | 66.470001 | 66.558998 | 42,778 |
PYPL | 1,745,954,460 | 66.550003 | 66.580002 | 66.5 | 66.57 | 29,069 |
PYPL | 1,745,954,520 | 66.565002 | 66.629997 | 66.555 | 66.603699 | 32,449 |
PYPL | 1,745,954,580 | 66.619003 | 66.639999 | 66.57 | 66.609001 | 53,385 |
PYPL | 1,745,954,640 | 66.598999 | 66.619003 | 66.589996 | 66.599998 | 20,410 |
PYPL | 1,745,954,700 | 66.595001 | 66.650002 | 66.5401 | 66.599998 | 52,324 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.