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 | 1,746,035,880 | 64.849998 | 64.850098 | 64.82 | 64.830002 | 15,368 |
PYPL | 1,746,035,940 | 64.839996 | 64.839996 | 64.790001 | 64.790001 | 9,714 |
PYPL | 1,746,036,000 | 64.785004 | 64.787498 | 64.709999 | 64.709999 | 10,464 |
PYPL | 1,746,036,060 | 64.709999 | 64.730003 | 64.690002 | 64.709999 | 8,946 |
PYPL | 1,746,036,120 | 64.714996 | 64.75 | 64.699997 | 64.735001 | 10,597 |
PYPL | 1,746,036,180 | 64.745003 | 64.769997 | 64.720001 | 64.730003 | 14,934 |
PYPL | 1,746,036,240 | 64.720001 | 64.760002 | 64.709999 | 64.760002 | 6,433 |
PYPL | 1,746,036,300 | 64.764999 | 64.764999 | 64.714996 | 64.714996 | 12,289 |
PYPL | 1,746,036,360 | 64.714996 | 64.730003 | 64.695 | 64.730003 | 14,064 |
PYPL | 1,746,036,420 | 64.739998 | 65.163002 | 64.739998 | 64.959999 | 93,342 |
PYPL | 1,746,036,480 | 64.940002 | 64.949997 | 64.830002 | 64.8601 | 12,466 |
PYPL | 1,746,036,540 | 64.879997 | 64.970001 | 64.839996 | 64.900002 | 12,290 |
PYPL | 1,746,036,600 | 64.894997 | 65.029999 | 64.894997 | 65.019997 | 9,329 |
PYPL | 1,746,036,660 | 65.040001 | 65.089996 | 65.029999 | 65.029999 | 12,485 |
PYPL | 1,746,036,720 | 65.029999 | 65.089996 | 65.019997 | 65.019997 | 11,421 |
PYPL | 1,746,036,780 | 65.029999 | 65.07 | 64.970001 | 64.970001 | 17,064 |
PYPL | 1,746,036,840 | 64.949997 | 65.059898 | 64.949997 | 65.029999 | 19,832 |
PYPL | 1,746,036,900 | 65.035004 | 65.110001 | 65 | 65.110001 | 9,436 |
PYPL | 1,746,036,960 | 65.090103 | 65.099998 | 65.029999 | 65.065002 | 14,163 |
PYPL | 1,746,037,020 | 65.050003 | 65.120003 | 65.044998 | 65.065002 | 16,289 |
PYPL | 1,746,037,080 | 65.065002 | 65.110001 | 65.065002 | 65.110001 | 9,267 |
PYPL | 1,746,037,140 | 65.099998 | 65.120003 | 65.07 | 65.120003 | 13,240 |
PYPL | 1,746,037,200 | 65.114998 | 65.139999 | 65.089996 | 65.095001 | 9,248 |
PYPL | 1,746,037,260 | 65.080002 | 65.095001 | 64.989998 | 65.059998 | 12,196 |
PYPL | 1,746,037,320 | 65.050003 | 65.110001 | 65.035004 | 65.065002 | 10,244 |
PYPL | 1,746,037,380 | 65.074997 | 65.084999 | 65.059998 | 65.084999 | 4,347 |
PYPL | 1,746,037,440 | 65.089996 | 65.095001 | 65.059998 | 65.084999 | 8,150 |
PYPL | 1,746,037,500 | 65.080002 | 65.089996 | 65.0401 | 65.089996 | 8,709 |
PYPL | 1,746,037,560 | 65.088501 | 65.129997 | 65.080002 | 65.129997 | 11,188 |
PYPL | 1,746,037,620 | 65.150002 | 65.150002 | 65.080002 | 65.089996 | 12,794 |
PYPL | 1,746,037,680 | 65.080002 | 65.089996 | 65.040001 | 65.059998 | 25,278 |
PYPL | 1,746,037,740 | 65.065002 | 65.065002 | 64.940002 | 65.035004 | 32,028 |
PYPL | 1,746,037,800 | 65.025002 | 65.07 | 65.000298 | 65.07 | 10,924 |
PYPL | 1,746,037,860 | 65.080002 | 65.099998 | 65.019997 | 65.099998 | 15,680 |
PYPL | 1,746,037,920 | 65.099998 | 65.110001 | 65.010002 | 65.059998 | 13,885 |
PYPL | 1,746,037,980 | 65.055 | 65.07 | 65.012901 | 65.025002 | 10,077 |
PYPL | 1,746,038,040 | 65.010002 | 65.035004 | 64.989998 | 65 | 5,079 |
PYPL | 1,746,038,100 | 64.989998 | 64.989998 | 64.919998 | 64.934998 | 9,628 |
PYPL | 1,746,038,160 | 64.940002 | 64.940002 | 64.870003 | 64.879997 | 11,839 |
PYPL | 1,746,038,220 | 64.875 | 64.900002 | 64.845001 | 64.900002 | 13,476 |
PYPL | 1,746,038,280 | 64.889999 | 64.900002 | 64.82 | 64.82 | 11,039 |
PYPL | 1,746,038,340 | 64.809998 | 64.832001 | 64.800797 | 64.830002 | 18,309 |
PYPL | 1,746,038,400 | 64.830002 | 64.860001 | 64.82 | 64.834999 | 13,033 |
PYPL | 1,746,038,460 | 64.82 | 64.82 | 64.760002 | 64.760002 | 9,066 |
PYPL | 1,746,038,520 | 64.753098 | 64.82 | 64.745003 | 64.82 | 9,256 |
PYPL | 1,746,038,580 | 64.830002 | 64.849998 | 64.790001 | 64.790001 | 6,805 |
PYPL | 1,746,038,640 | 64.794998 | 64.82 | 64.760002 | 64.775002 | 15,870 |
PYPL | 1,746,038,700 | 64.775002 | 64.82 | 64.764999 | 64.82 | 7,621 |
PYPL | 1,746,038,760 | 64.824997 | 64.874901 | 64.815002 | 64.874901 | 7,080 |
PYPL | 1,746,038,820 | 64.870003 | 64.93 | 64.855003 | 64.93 | 19,467 |
PYPL | 1,746,038,880 | 64.93 | 64.980003 | 64.919998 | 64.970001 | 21,480 |
PYPL | 1,746,038,940 | 64.964996 | 65.050003 | 64.959999 | 65.010002 | 85,864 |
PYPL | 1,746,039,000 | 65.014999 | 65.120003 | 65 | 65.120003 | 13,197 |
PYPL | 1,746,039,060 | 65.120003 | 65.160004 | 65.07 | 65.129997 | 28,377 |
PYPL | 1,746,039,120 | 65.114998 | 65.160004 | 65.089996 | 65.120003 | 17,328 |
PYPL | 1,746,039,180 | 65.120003 | 65.160004 | 65.105003 | 65.129997 | 23,536 |
PYPL | 1,746,039,240 | 65.135002 | 65.150002 | 65.099998 | 65.139999 | 11,201 |
PYPL | 1,746,039,300 | 65.139999 | 65.150002 | 65.110001 | 65.120003 | 15,714 |
PYPL | 1,746,039,360 | 65.110001 | 65.139999 | 65.080002 | 65.135002 | 18,376 |
PYPL | 1,746,039,420 | 65.120003 | 65.129997 | 65.080002 | 65.099998 | 21,863 |
PYPL | 1,746,039,480 | 65.089996 | 65.120003 | 65.080002 | 65.110001 | 15,191 |
PYPL | 1,746,039,540 | 65.105003 | 65.129997 | 65.080002 | 65.099998 | 21,720 |
PYPL | 1,746,039,600 | 65.095001 | 65.199997 | 65.095001 | 65.18 | 18,578 |
PYPL | 1,746,039,660 | 65.18 | 65.220001 | 65.160004 | 65.160004 | 14,967 |
PYPL | 1,746,039,720 | 65.154999 | 65.169998 | 65.125 | 65.160004 | 17,318 |
PYPL | 1,746,039,780 | 65.160004 | 65.199997 | 65.152496 | 65.1884 | 15,569 |
PYPL | 1,746,039,840 | 65.190002 | 65.209999 | 65.154999 | 65.175003 | 12,808 |
PYPL | 1,746,039,900 | 65.169998 | 65.195 | 65.162201 | 65.18 | 11,546 |
PYPL | 1,746,039,960 | 65.175003 | 65.199997 | 65.169998 | 65.199997 | 5,423 |
PYPL | 1,746,040,020 | 65.195 | 65.195 | 65.138 | 65.150002 | 9,766 |
PYPL | 1,746,040,080 | 65.150002 | 65.239998 | 65.150002 | 65.220001 | 17,508 |
PYPL | 1,746,040,140 | 65.224998 | 65.224998 | 65.169998 | 65.169998 | 16,617 |
PYPL | 1,746,040,200 | 65.169998 | 65.169998 | 65.129997 | 65.160004 | 24,386 |
PYPL | 1,746,040,260 | 65.160004 | 65.220001 | 65.160004 | 65.209999 | 19,223 |
PYPL | 1,746,040,320 | 65.209999 | 65.230003 | 65.199997 | 65.209999 | 19,713 |
PYPL | 1,746,040,380 | 65.209999 | 65.239998 | 65.205299 | 65.230003 | 16,349 |
PYPL | 1,746,040,440 | 65.235001 | 65.260002 | 65.220001 | 65.25 | 13,734 |
PYPL | 1,746,040,500 | 65.245003 | 65.269997 | 65.220001 | 65.240097 | 15,839 |
PYPL | 1,746,040,560 | 65.254997 | 65.299004 | 65.239998 | 65.25 | 22,822 |
PYPL | 1,746,040,620 | 65.260002 | 65.260002 | 65.224998 | 65.224998 | 16,225 |
PYPL | 1,746,040,680 | 65.220001 | 65.239998 | 65.200104 | 65.235001 | 18,076 |
PYPL | 1,746,040,740 | 65.239998 | 65.239998 | 65.129997 | 65.129997 | 23,273 |
PYPL | 1,746,040,800 | 65.129997 | 65.165001 | 65.110001 | 65.165001 | 20,972 |
PYPL | 1,746,040,860 | 65.165001 | 65.169998 | 65.120003 | 65.169998 | 15,513 |
PYPL | 1,746,040,920 | 65.169998 | 65.199997 | 65.129997 | 65.135002 | 27,121 |
PYPL | 1,746,040,980 | 65.120003 | 65.169998 | 65.089996 | 65.165001 | 24,873 |
PYPL | 1,746,041,040 | 65.165001 | 65.190002 | 65.144997 | 65.144997 | 25,413 |
PYPL | 1,746,041,100 | 65.144997 | 65.150002 | 65.080002 | 65.080002 | 17,657 |
PYPL | 1,746,041,160 | 65.074997 | 65.139999 | 65.065002 | 65.110001 | 21,225 |
PYPL | 1,746,041,220 | 65.071999 | 65.165001 | 65.071999 | 65.150002 | 27,699 |
PYPL | 1,746,041,280 | 65.149002 | 65.220001 | 65.110001 | 65.219002 | 21,475 |
PYPL | 1,746,041,340 | 65.220001 | 65.269997 | 65.150002 | 65.150002 | 29,198 |
PYPL | 1,746,041,400 | 65.154999 | 65.160004 | 65.089996 | 65.110001 | 25,729 |
PYPL | 1,746,041,460 | 65.114998 | 65.139 | 65.080002 | 65.110001 | 23,135 |
PYPL | 1,746,041,520 | 65.114998 | 65.129997 | 65.07 | 65.080002 | 18,868 |
PYPL | 1,746,041,580 | 65.089996 | 65.120003 | 65.07 | 65.099998 | 15,170 |
PYPL | 1,746,041,640 | 65.110001 | 65.110001 | 65.050003 | 65.080002 | 22,786 |
PYPL | 1,746,041,700 | 65.07 | 65.080002 | 65.051399 | 65.055 | 27,323 |
PYPL | 1,746,041,760 | 65.055 | 65.119003 | 65.044998 | 65.119003 | 20,682 |
PYPL | 1,746,041,820 | 65.114998 | 65.130997 | 65.099998 | 65.129997 | 25,749 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.