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 | 1,745,867,520 | 84 | 84.019997 | 83.969498 | 83.969498 | 9,811 |
SBUX | 1,745,867,580 | 83.964996 | 83.989998 | 83.940002 | 83.970001 | 10,503 |
SBUX | 1,745,867,640 | 83.980003 | 83.980003 | 83.949997 | 83.980003 | 13,427 |
SBUX | 1,745,867,700 | 83.980003 | 84.035004 | 83.970001 | 84.035004 | 13,246 |
SBUX | 1,745,867,760 | 84.035004 | 84.035004 | 83.989998 | 84.010002 | 13,262 |
SBUX | 1,745,867,820 | 84.010002 | 84.010002 | 83.989998 | 83.989998 | 7,785 |
SBUX | 1,745,867,880 | 84 | 84 | 83.959999 | 83.989998 | 13,975 |
SBUX | 1,745,867,940 | 83.989998 | 84 | 83.959999 | 83.970001 | 9,059 |
SBUX | 1,745,868,000 | 83.970001 | 83.989998 | 83.959999 | 83.970001 | 18,211 |
SBUX | 1,745,868,060 | 83.980003 | 84.029999 | 83.980003 | 84.002602 | 25,892 |
SBUX | 1,745,868,120 | 84.010002 | 84.050003 | 84.010002 | 84.025002 | 8,293 |
SBUX | 1,745,868,180 | 84.029999 | 84.074997 | 84.029999 | 84.074997 | 12,079 |
SBUX | 1,745,868,240 | 84.07 | 84.07 | 84.010002 | 84.040001 | 14,324 |
SBUX | 1,745,868,300 | 84.050003 | 84.057404 | 84 | 84.035004 | 14,352 |
SBUX | 1,745,868,360 | 84.029999 | 84.080002 | 84.029999 | 84.055901 | 14,764 |
SBUX | 1,745,868,420 | 84.055 | 84.099998 | 84.050003 | 84.059998 | 12,705 |
SBUX | 1,745,868,480 | 84.080002 | 84.111702 | 84.037498 | 84.111298 | 12,297 |
SBUX | 1,745,868,540 | 84.099998 | 84.124397 | 84.059998 | 84.080002 | 12,580 |
SBUX | 1,745,868,600 | 84.074997 | 84.080002 | 84.047699 | 84.065002 | 12,136 |
SBUX | 1,745,868,660 | 84.07 | 84.080002 | 84.019997 | 84.060097 | 14,866 |
SBUX | 1,745,868,720 | 84.065002 | 84.080002 | 84.008698 | 84.040001 | 9,456 |
SBUX | 1,745,868,780 | 84.040001 | 84.07 | 84.040001 | 84.059998 | 9,802 |
SBUX | 1,745,868,840 | 84.050003 | 84.07 | 84.050003 | 84.064003 | 12,723 |
SBUX | 1,745,868,900 | 84.050003 | 84.095001 | 83.949997 | 84.07 | 21,509 |
SBUX | 1,745,868,960 | 84.080002 | 84.089996 | 84.044998 | 84.059998 | 14,660 |
SBUX | 1,745,869,020 | 84.059998 | 84.059998 | 83.989998 | 84.014999 | 10,421 |
SBUX | 1,745,869,080 | 84 | 84.029999 | 83.995003 | 84.010002 | 11,459 |
SBUX | 1,745,869,140 | 84 | 84.019997 | 83.959999 | 84.010002 | 12,444 |
SBUX | 1,745,869,200 | 84 | 84.050003 | 83.980003 | 84.050003 | 18,924 |
SBUX | 1,745,869,260 | 84.040001 | 84.099998 | 84.040001 | 84.089996 | 16,641 |
SBUX | 1,745,869,320 | 84.095497 | 84.110001 | 84.07 | 84.099998 | 16,596 |
SBUX | 1,745,869,380 | 84.099998 | 84.135002 | 84.099701 | 84.124603 | 12,619 |
SBUX | 1,745,869,440 | 84.135002 | 84.139999 | 84.120003 | 84.129997 | 15,405 |
SBUX | 1,745,869,500 | 84.129997 | 84.160004 | 84.129997 | 84.155899 | 11,973 |
SBUX | 1,745,869,560 | 84.150002 | 84.150002 | 84.120003 | 84.139999 | 19,525 |
SBUX | 1,745,869,620 | 84.144203 | 84.165802 | 84.139999 | 84.139999 | 12,055 |
SBUX | 1,745,869,680 | 84.169998 | 84.169998 | 84.129997 | 84.139999 | 11,545 |
SBUX | 1,745,869,740 | 84.139999 | 84.150002 | 84.110001 | 84.125 | 9,330 |
SBUX | 1,745,869,800 | 84.129997 | 84.239998 | 84.129997 | 84.239998 | 38,466 |
SBUX | 1,745,869,860 | 84.230003 | 84.260002 | 84.150002 | 84.154999 | 32,941 |
SBUX | 1,745,869,920 | 84.169998 | 84.279999 | 84.169998 | 84.279999 | 30,033 |
SBUX | 1,745,869,980 | 84.279999 | 84.290001 | 84.25 | 84.279999 | 22,702 |
SBUX | 1,745,870,040 | 84.290001 | 84.300003 | 84.040001 | 84.040001 | 75,486 |
SBUX | 1,745,870,100 | 84.040001 | 84.099998 | 83.980003 | 84.049896 | 71,867 |
SBUX | 1,745,870,160 | 84.040001 | 84.044998 | 83.989998 | 84.029999 | 67,150 |
SBUX | 1,745,870,220 | 84.019997 | 84.040001 | 83.970001 | 84 | 51,406 |
SBUX | 1,745,870,280 | 83.989998 | 84.004997 | 83.959999 | 83.964996 | 67,302 |
SBUX | 1,745,870,340 | 83.964996 | 83.970001 | 83.846199 | 83.900002 | 177,908 |
SBUX | 1,745,933,400 | 83.650002 | 83.684998 | 83.349998 | 83.495003 | 133,562 |
SBUX | 1,745,933,460 | 83.480003 | 83.584999 | 83.199997 | 83.339996 | 27,168 |
SBUX | 1,745,933,520 | 83.300003 | 83.809998 | 83.224998 | 83.724998 | 35,353 |
SBUX | 1,745,933,580 | 83.790001 | 83.919998 | 83.580002 | 83.639999 | 38,861 |
SBUX | 1,745,933,640 | 83.644997 | 83.849998 | 83.510002 | 83.769997 | 25,589 |
SBUX | 1,745,933,700 | 83.834999 | 83.849998 | 83.599998 | 83.644997 | 28,324 |
SBUX | 1,745,933,760 | 83.644997 | 83.75 | 83.5681 | 83.739998 | 11,981 |
SBUX | 1,745,933,820 | 83.730003 | 83.800003 | 83.660004 | 83.760002 | 26,277 |
SBUX | 1,745,933,880 | 83.770401 | 83.839996 | 83.599998 | 83.599998 | 11,147 |
SBUX | 1,745,933,940 | 83.610001 | 83.699997 | 83.580002 | 83.675003 | 20,925 |
SBUX | 1,745,934,000 | 83.669998 | 83.879997 | 83.669998 | 83.855003 | 33,773 |
SBUX | 1,745,934,060 | 83.848602 | 83.970001 | 83.830002 | 83.959999 | 19,065 |
SBUX | 1,745,934,120 | 83.940002 | 83.989998 | 83.879997 | 83.910004 | 25,812 |
SBUX | 1,745,934,180 | 83.889999 | 84.095001 | 83.82 | 84.095001 | 17,608 |
SBUX | 1,745,934,240 | 84.117897 | 84.120003 | 84.035004 | 84.120003 | 6,460 |
SBUX | 1,745,934,300 | 84.095001 | 84.095001 | 83.970001 | 84.026398 | 36,798 |
SBUX | 1,745,934,360 | 84.035004 | 84.099998 | 84.019997 | 84.050003 | 34,866 |
SBUX | 1,745,934,420 | 84.042702 | 84.199997 | 83.980003 | 84.160004 | 16,856 |
SBUX | 1,745,934,480 | 84.150002 | 84.150002 | 83.980003 | 84.014999 | 12,323 |
SBUX | 1,745,934,540 | 84.014999 | 84.050003 | 83.989998 | 84.019997 | 9,259 |
SBUX | 1,745,934,600 | 84.040001 | 84.089996 | 83.940002 | 84 | 22,718 |
SBUX | 1,745,934,660 | 84.039001 | 84.039001 | 83.934998 | 83.989998 | 15,257 |
SBUX | 1,745,934,720 | 84 | 84.089996 | 83.989998 | 84.089996 | 16,977 |
SBUX | 1,745,934,780 | 84.099998 | 84.120003 | 84.07 | 84.07 | 9,814 |
SBUX | 1,745,934,840 | 84.074997 | 84.074997 | 83.989998 | 84.010002 | 19,220 |
SBUX | 1,745,934,900 | 83.989998 | 84 | 83.93 | 83.959999 | 14,838 |
SBUX | 1,745,934,960 | 83.959999 | 84.019997 | 83.958397 | 83.980003 | 8,180 |
SBUX | 1,745,935,140 | 83.959999 | 83.970001 | 83.889999 | 83.910004 | 36,131 |
SBUX | 1,745,935,200 | 83.860001 | 83.989998 | 83.809998 | 83.879997 | 17,792 |
SBUX | 1,745,935,260 | 84 | 84.039001 | 83.945 | 83.995003 | 8,898 |
SBUX | 1,745,935,320 | 83.989998 | 84.209999 | 83.959999 | 84.175003 | 14,523 |
SBUX | 1,745,935,380 | 84.190002 | 84.25 | 84.120003 | 84.230003 | 12,014 |
SBUX | 1,745,935,440 | 84.235001 | 84.330002 | 84.230003 | 84.309998 | 24,430 |
SBUX | 1,745,935,500 | 84.309998 | 84.480003 | 84.309998 | 84.449997 | 12,295 |
SBUX | 1,745,935,560 | 84.440002 | 84.519997 | 84.43 | 84.489998 | 18,334 |
SBUX | 1,745,935,620 | 84.489899 | 84.489899 | 84.32 | 84.379898 | 19,093 |
SBUX | 1,745,935,680 | 84.345001 | 84.419998 | 84.315002 | 84.379997 | 13,861 |
SBUX | 1,745,935,740 | 84.400002 | 84.442497 | 84.349998 | 84.442497 | 6,682 |
SBUX | 1,745,935,800 | 84.440002 | 84.580002 | 84.440002 | 84.535004 | 20,856 |
SBUX | 1,745,935,860 | 84.470001 | 84.529999 | 84.419998 | 84.425003 | 28,981 |
SBUX | 1,745,935,920 | 84.419998 | 84.470001 | 84.360001 | 84.410004 | 18,992 |
SBUX | 1,745,935,980 | 84.419998 | 84.449997 | 84.360001 | 84.43 | 14,147 |
SBUX | 1,745,936,040 | 84.419998 | 84.459999 | 84.389999 | 84.449997 | 11,726 |
SBUX | 1,745,936,100 | 84.459999 | 84.480003 | 84.315002 | 84.335999 | 17,740 |
SBUX | 1,745,936,160 | 84.339996 | 84.339996 | 84.224998 | 84.294998 | 17,024 |
SBUX | 1,745,936,220 | 84.309998 | 84.440002 | 84.290001 | 84.419998 | 36,763 |
SBUX | 1,745,936,280 | 84.419998 | 84.5 | 84.410004 | 84.419998 | 18,300 |
SBUX | 1,745,936,340 | 84.43 | 84.469902 | 84.360001 | 84.385002 | 22,520 |
SBUX | 1,745,936,400 | 84.360001 | 84.370003 | 84.330002 | 84.345001 | 9,957 |
SBUX | 1,745,936,460 | 84.356003 | 84.370003 | 84.129997 | 84.154999 | 10,521 |
SBUX | 1,745,936,520 | 84.144997 | 84.144997 | 83.980003 | 83.980003 | 16,683 |
SBUX | 1,745,936,580 | 83.985001 | 84 | 83.855003 | 83.897797 | 10,496 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.