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 |
|---|---|---|---|---|---|---|
SBUX | 1,745,607,660 | 83.809998 | 83.870003 | 83.790001 | 83.870003 | 8,913 |
SBUX | 1,745,607,720 | 83.860001 | 83.940002 | 83.860001 | 83.915001 | 5,694 |
SBUX | 1,745,607,780 | 83.929901 | 83.936501 | 83.910004 | 83.915001 | 10,447 |
SBUX | 1,745,607,840 | 83.915001 | 83.93 | 83.910004 | 83.910004 | 7,184 |
SBUX | 1,745,607,900 | 83.919998 | 83.93 | 83.879997 | 83.919998 | 8,131 |
SBUX | 1,745,607,960 | 83.910004 | 83.93 | 83.880699 | 83.894997 | 5,165 |
SBUX | 1,745,608,020 | 83.910004 | 83.911003 | 83.889999 | 83.898399 | 5,578 |
SBUX | 1,745,608,080 | 83.894997 | 83.894997 | 83.830002 | 83.839897 | 16,810 |
SBUX | 1,745,608,140 | 83.845001 | 83.879997 | 83.834999 | 83.860001 | 6,996 |
SBUX | 1,745,608,200 | 83.855003 | 83.879997 | 83.824997 | 83.830002 | 9,059 |
SBUX | 1,745,608,260 | 83.82 | 83.849998 | 83.800003 | 83.800003 | 9,754 |
SBUX | 1,745,608,320 | 83.779999 | 83.800003 | 83.769997 | 83.769997 | 5,853 |
SBUX | 1,745,608,380 | 83.760002 | 83.770401 | 83.730003 | 83.75 | 8,924 |
SBUX | 1,745,608,440 | 83.739998 | 83.779999 | 83.730003 | 83.760002 | 8,043 |
SBUX | 1,745,608,500 | 83.779999 | 83.779999 | 83.716904 | 83.716904 | 6,828 |
SBUX | 1,745,608,560 | 83.720001 | 83.760002 | 83.709999 | 83.760002 | 5,859 |
SBUX | 1,745,608,620 | 83.769997 | 83.800003 | 83.7696 | 83.779999 | 3,948 |
SBUX | 1,745,608,680 | 83.779999 | 83.809898 | 83.770103 | 83.790001 | 3,702 |
SBUX | 1,745,608,740 | 83.790001 | 83.790001 | 83.739998 | 83.75 | 10,964 |
SBUX | 1,745,608,800 | 83.730003 | 83.790001 | 83.709999 | 83.779999 | 11,734 |
SBUX | 1,745,608,860 | 83.785004 | 83.824997 | 83.785004 | 83.824997 | 4,192 |
SBUX | 1,745,608,920 | 83.834999 | 83.834999 | 83.800003 | 83.810097 | 6,437 |
SBUX | 1,745,608,980 | 83.809998 | 83.839996 | 83.809998 | 83.809998 | 6,517 |
SBUX | 1,745,609,040 | 83.834602 | 83.870003 | 83.82 | 83.870003 | 11,020 |
SBUX | 1,745,609,100 | 83.860001 | 83.860001 | 83.800003 | 83.800003 | 8,653 |
SBUX | 1,745,609,160 | 83.790001 | 83.790001 | 83.760002 | 83.790001 | 12,619 |
SBUX | 1,745,609,220 | 83.790001 | 83.796799 | 83.760002 | 83.790001 | 11,933 |
SBUX | 1,745,609,280 | 83.800003 | 83.800003 | 83.699997 | 83.730003 | 15,612 |
SBUX | 1,745,609,340 | 83.730003 | 83.769997 | 83.709999 | 83.709999 | 9,308 |
SBUX | 1,745,609,400 | 83.669998 | 83.669998 | 83.610001 | 83.629997 | 8,802 |
SBUX | 1,745,609,460 | 83.660004 | 83.688698 | 83.639999 | 83.654999 | 16,222 |
SBUX | 1,745,609,520 | 83.660004 | 83.669998 | 83.605003 | 83.639999 | 15,814 |
SBUX | 1,745,609,580 | 83.639999 | 83.723999 | 83.639999 | 83.695 | 12,459 |
SBUX | 1,745,609,640 | 83.709999 | 83.710999 | 83.629997 | 83.635803 | 12,536 |
SBUX | 1,745,609,700 | 83.610001 | 83.669998 | 83.529999 | 83.614998 | 20,211 |
SBUX | 1,745,609,760 | 83.629997 | 83.669998 | 83.599998 | 83.599998 | 16,777 |
SBUX | 1,745,609,820 | 83.599998 | 83.610001 | 83.540001 | 83.550003 | 16,529 |
SBUX | 1,745,609,880 | 83.550003 | 83.574997 | 83.480003 | 83.480003 | 24,197 |
SBUX | 1,745,609,940 | 83.474998 | 83.510002 | 83.449997 | 83.470001 | 26,708 |
SBUX | 1,745,610,000 | 83.459999 | 83.470001 | 83.419998 | 83.43 | 28,405 |
SBUX | 1,745,610,060 | 83.440002 | 83.445 | 83.379997 | 83.419998 | 21,724 |
SBUX | 1,745,610,120 | 83.445 | 83.4897 | 83.434998 | 83.474998 | 26,448 |
SBUX | 1,745,610,180 | 83.489998 | 83.614998 | 83.464996 | 83.610001 | 96,911 |
SBUX | 1,745,610,240 | 83.614998 | 83.699997 | 83.589996 | 83.654999 | 37,694 |
SBUX | 1,745,610,300 | 83.660004 | 83.699997 | 83.602997 | 83.639999 | 21,402 |
SBUX | 1,745,610,360 | 83.644997 | 83.644997 | 83.529999 | 83.550003 | 21,923 |
SBUX | 1,745,610,420 | 83.540001 | 83.589699 | 83.514999 | 83.589699 | 21,192 |
SBUX | 1,745,610,480 | 83.580002 | 83.599998 | 83.540001 | 83.544998 | 19,810 |
SBUX | 1,745,610,540 | 83.529999 | 83.57 | 83.510002 | 83.550003 | 29,283 |
SBUX | 1,745,610,600 | 83.57 | 83.660004 | 83.519997 | 83.660004 | 34,581 |
SBUX | 1,745,610,660 | 83.654999 | 83.702202 | 83.610001 | 83.690002 | 22,576 |
SBUX | 1,745,610,720 | 83.690002 | 83.714996 | 83.589996 | 83.610001 | 77,991 |
SBUX | 1,745,610,780 | 83.620003 | 83.830002 | 83.620003 | 83.830002 | 26,996 |
SBUX | 1,745,610,840 | 83.834999 | 83.879997 | 83.75 | 83.779999 | 49,970 |
SBUX | 1,745,610,900 | 83.760002 | 83.82 | 83.730003 | 83.815002 | 50,957 |
SBUX | 1,745,610,960 | 83.809998 | 83.885002 | 83.809998 | 83.849998 | 49,830 |
SBUX | 1,745,611,020 | 83.864998 | 83.870003 | 83.790001 | 83.849998 | 51,490 |
SBUX | 1,745,611,080 | 83.849998 | 83.855003 | 83.809998 | 83.839996 | 59,668 |
SBUX | 1,745,611,140 | 83.849998 | 83.879997 | 83.779999 | 83.809998 | 183,405 |
SBUX | 1,745,847,000 | 84.355698 | 84.559998 | 84 | 84.528099 | 135,117 |
SBUX | 1,745,847,060 | 84.489998 | 84.800003 | 84.375 | 84.800003 | 39,555 |
SBUX | 1,745,847,120 | 84.800003 | 84.800003 | 84.510002 | 84.720001 | 40,285 |
SBUX | 1,745,847,180 | 84.699997 | 84.925201 | 84.650002 | 84.739998 | 46,062 |
SBUX | 1,745,847,240 | 84.745003 | 84.790001 | 84.510002 | 84.550003 | 51,541 |
SBUX | 1,745,847,300 | 84.544998 | 84.690002 | 84.370003 | 84.690002 | 26,515 |
SBUX | 1,745,847,360 | 84.695 | 84.900002 | 84.695 | 84.735001 | 27,689 |
SBUX | 1,745,847,420 | 84.769997 | 84.970001 | 84.769997 | 84.860001 | 34,046 |
SBUX | 1,745,847,480 | 84.900002 | 84.949997 | 84.830002 | 84.875 | 17,568 |
SBUX | 1,745,847,540 | 84.875 | 85.055 | 84.805 | 84.824997 | 56,057 |
SBUX | 1,745,847,600 | 84.824997 | 84.870003 | 84.709999 | 84.833397 | 32,360 |
SBUX | 1,745,847,660 | 84.82 | 84.875 | 84.75 | 84.769997 | 41,063 |
SBUX | 1,745,847,720 | 84.764999 | 84.809998 | 84.629997 | 84.699997 | 46,581 |
SBUX | 1,745,847,780 | 84.709999 | 84.800003 | 84.690002 | 84.720001 | 43,941 |
SBUX | 1,745,847,840 | 84.730003 | 84.800003 | 84.690002 | 84.709999 | 20,720 |
SBUX | 1,745,847,900 | 84.735001 | 84.839996 | 84.709999 | 84.720001 | 30,363 |
SBUX | 1,745,847,960 | 84.720001 | 84.864998 | 84.690002 | 84.82 | 30,112 |
SBUX | 1,745,848,020 | 84.809998 | 84.959999 | 84.809998 | 84.830002 | 44,764 |
SBUX | 1,745,848,080 | 84.849998 | 84.879997 | 84.669998 | 84.699997 | 32,635 |
SBUX | 1,745,848,140 | 84.720001 | 84.720001 | 84.462799 | 84.595001 | 40,484 |
SBUX | 1,745,848,200 | 84.589996 | 84.620003 | 84.419998 | 84.504997 | 17,370 |
SBUX | 1,745,848,260 | 84.495003 | 84.519997 | 84.400002 | 84.400002 | 18,566 |
SBUX | 1,745,848,320 | 84.379997 | 84.5 | 84.379997 | 84.400002 | 18,120 |
SBUX | 1,745,848,380 | 84.410004 | 84.445 | 84.349998 | 84.404999 | 20,034 |
SBUX | 1,745,848,440 | 84.419998 | 84.471001 | 84.419998 | 84.440002 | 10,827 |
SBUX | 1,745,848,500 | 84.440002 | 84.440002 | 84.370003 | 84.410004 | 10,686 |
SBUX | 1,745,848,560 | 84.389999 | 84.400002 | 84.334999 | 84.370003 | 19,781 |
SBUX | 1,745,848,620 | 84.360001 | 84.389999 | 84.355003 | 84.370003 | 16,809 |
SBUX | 1,745,848,680 | 84.375 | 84.375 | 84.129997 | 84.169998 | 31,657 |
SBUX | 1,745,848,740 | 84.160004 | 84.169998 | 84.050003 | 84.051903 | 17,848 |
SBUX | 1,745,848,800 | 84.029999 | 84.084999 | 84.010002 | 84.080002 | 15,613 |
SBUX | 1,745,848,860 | 84.080002 | 84.089996 | 84.010002 | 84.065002 | 34,301 |
SBUX | 1,745,848,920 | 84.07 | 84.230003 | 84.059402 | 84.175003 | 32,627 |
SBUX | 1,745,848,980 | 84.190002 | 84.290001 | 84.190002 | 84.279999 | 11,925 |
SBUX | 1,745,849,040 | 84.263702 | 84.480003 | 84.263702 | 84.43 | 18,798 |
SBUX | 1,745,849,100 | 84.434998 | 84.480003 | 84.394997 | 84.480003 | 25,139 |
SBUX | 1,745,849,160 | 84.529999 | 84.589996 | 84.489998 | 84.589996 | 13,814 |
SBUX | 1,745,849,220 | 84.625 | 84.669998 | 84.5 | 84.5 | 16,207 |
SBUX | 1,745,849,280 | 84.504997 | 84.525002 | 84.459999 | 84.525002 | 10,443 |
SBUX | 1,745,849,340 | 84.529999 | 84.574997 | 84.459999 | 84.574997 | 14,044 |
SBUX | 1,745,849,400 | 84.57 | 84.580002 | 84.489998 | 84.555 | 6,339 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.