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 | 1,745,936,640 | 83.900002 | 83.949997 | 83.800003 | 83.839996 | 22,152 |
SBUX | 1,745,936,700 | 83.834999 | 83.870003 | 83.75 | 83.849998 | 18,450 |
SBUX | 1,745,936,760 | 83.849998 | 83.889999 | 83.775002 | 83.790001 | 55,509 |
SBUX | 1,745,936,820 | 83.790001 | 83.790001 | 83.709999 | 83.760002 | 12,735 |
SBUX | 1,745,936,880 | 83.735001 | 83.75 | 83.625 | 83.705002 | 47,670 |
SBUX | 1,745,936,940 | 83.720001 | 83.809998 | 83.690002 | 83.790001 | 24,198 |
SBUX | 1,745,937,000 | 83.769997 | 83.851898 | 83.739998 | 83.794998 | 12,638 |
SBUX | 1,745,937,060 | 83.779999 | 83.824997 | 83.760002 | 83.775002 | 7,313 |
SBUX | 1,745,937,120 | 83.775002 | 83.82 | 83.690002 | 83.82 | 20,302 |
SBUX | 1,745,937,180 | 83.830002 | 83.900002 | 83.785004 | 83.895798 | 12,980 |
SBUX | 1,745,937,240 | 83.879997 | 83.889999 | 83.834999 | 83.855003 | 17,526 |
SBUX | 1,745,937,300 | 83.879997 | 83.879997 | 83.760002 | 83.82 | 19,150 |
SBUX | 1,745,937,360 | 83.824997 | 83.989998 | 83.824997 | 83.949997 | 21,530 |
SBUX | 1,745,937,420 | 83.959999 | 84.089996 | 83.959999 | 84.050003 | 15,008 |
SBUX | 1,745,937,480 | 84.044998 | 84.089996 | 84.040001 | 84.089996 | 20,099 |
SBUX | 1,745,937,540 | 84.059998 | 84.099998 | 83.970001 | 83.995003 | 16,791 |
SBUX | 1,745,937,600 | 84 | 84.010002 | 83.999199 | 84 | 6,907 |
SBUX | 1,745,937,660 | 84 | 84.019997 | 83.93 | 83.959999 | 11,993 |
SBUX | 1,745,937,720 | 83.980003 | 83.985001 | 83.870003 | 83.910004 | 13,615 |
SBUX | 1,745,937,780 | 83.919998 | 83.919998 | 83.815002 | 83.830002 | 9,905 |
SBUX | 1,745,937,840 | 83.830002 | 83.879997 | 83.790001 | 83.860001 | 10,623 |
SBUX | 1,745,937,900 | 83.860001 | 83.980003 | 83.860001 | 83.980003 | 16,521 |
SBUX | 1,745,937,960 | 83.980003 | 84.029999 | 83.959999 | 84.014999 | 8,246 |
SBUX | 1,745,938,020 | 84.014999 | 84.014999 | 83.949997 | 83.980003 | 11,787 |
SBUX | 1,745,938,080 | 83.980003 | 84.040001 | 83.970001 | 84.035004 | 5,916 |
SBUX | 1,745,938,140 | 84.035004 | 84.129997 | 84.020103 | 84.125 | 8,793 |
SBUX | 1,745,938,200 | 84.139999 | 84.175003 | 84.059998 | 84.080002 | 21,251 |
SBUX | 1,745,938,260 | 84.080002 | 84.110001 | 83.980003 | 83.980003 | 21,423 |
SBUX | 1,745,938,320 | 83.980003 | 84.055 | 83.980003 | 84.019997 | 23,151 |
SBUX | 1,745,938,380 | 84.019501 | 84.080002 | 84.019501 | 84.033203 | 7,283 |
SBUX | 1,745,938,440 | 84.035004 | 84.110001 | 84.029999 | 84.044998 | 15,302 |
SBUX | 1,745,938,500 | 84.035004 | 84.110001 | 84.035004 | 84.110001 | 11,682 |
SBUX | 1,745,938,560 | 84.099998 | 84.162003 | 84.088997 | 84.114998 | 20,040 |
SBUX | 1,745,938,620 | 84.114998 | 84.120003 | 84.055 | 84.120003 | 16,067 |
SBUX | 1,745,938,680 | 84.125 | 84.125 | 84.035004 | 84.080002 | 17,634 |
SBUX | 1,745,938,740 | 84.099998 | 84.110001 | 84.060097 | 84.060097 | 12,422 |
SBUX | 1,745,938,800 | 84.074997 | 84.125 | 84.050003 | 84.055 | 20,625 |
SBUX | 1,745,938,860 | 84.055 | 84.072899 | 83.989998 | 83.989998 | 12,470 |
SBUX | 1,745,938,920 | 84.019997 | 84.029999 | 83.949997 | 84.029999 | 10,844 |
SBUX | 1,745,938,980 | 84.055 | 84.07 | 83.959999 | 83.980003 | 15,782 |
SBUX | 1,745,939,040 | 83.974998 | 83.974998 | 83.889999 | 83.889999 | 11,801 |
SBUX | 1,745,939,100 | 83.889999 | 83.919998 | 83.889999 | 83.910004 | 3,372 |
SBUX | 1,745,939,220 | 83.904999 | 83.959999 | 83.889999 | 83.919998 | 29,405 |
SBUX | 1,745,939,280 | 83.910004 | 84.080002 | 83.904999 | 84.040001 | 21,788 |
SBUX | 1,745,939,340 | 84.050003 | 84.074997 | 84 | 84.040001 | 21,779 |
SBUX | 1,745,939,400 | 84.029999 | 84.040001 | 83.949997 | 83.980003 | 11,962 |
SBUX | 1,745,939,460 | 83.970001 | 84.010002 | 83.888 | 83.888 | 9,364 |
SBUX | 1,745,939,520 | 83.879997 | 83.900002 | 83.849998 | 83.900002 | 13,973 |
SBUX | 1,745,939,580 | 83.925003 | 83.925003 | 83.860001 | 83.910004 | 14,207 |
SBUX | 1,745,939,640 | 83.919998 | 84 | 83.889999 | 83.989998 | 12,905 |
SBUX | 1,745,939,700 | 83.989998 | 84.035004 | 83.970001 | 83.989998 | 28,552 |
SBUX | 1,745,939,760 | 83.985001 | 84 | 83.93 | 83.970001 | 15,030 |
SBUX | 1,745,939,820 | 83.959999 | 83.959999 | 83.837601 | 83.837601 | 13,771 |
SBUX | 1,745,939,880 | 83.82 | 83.845001 | 83.745003 | 83.790001 | 10,389 |
SBUX | 1,745,939,940 | 83.779999 | 83.82 | 83.75 | 83.790001 | 15,074 |
SBUX | 1,745,940,000 | 83.830002 | 83.870003 | 83.82 | 83.860001 | 6,339 |
SBUX | 1,745,940,060 | 83.860001 | 83.879997 | 83.779999 | 83.805 | 17,818 |
SBUX | 1,745,940,120 | 83.82 | 83.839996 | 83.760002 | 83.760002 | 11,231 |
SBUX | 1,745,940,180 | 83.75 | 83.779999 | 83.730003 | 83.760002 | 27,451 |
SBUX | 1,745,940,240 | 83.779999 | 83.779999 | 83.669998 | 83.669998 | 24,983 |
SBUX | 1,745,940,300 | 83.660004 | 83.769997 | 83.660004 | 83.75 | 25,693 |
SBUX | 1,745,940,360 | 83.760002 | 83.860001 | 83.760002 | 83.830002 | 11,634 |
SBUX | 1,745,940,420 | 83.830002 | 83.879997 | 83.830002 | 83.879997 | 8,442 |
SBUX | 1,745,940,480 | 83.879997 | 83.964996 | 83.879997 | 83.940002 | 10,397 |
SBUX | 1,745,940,540 | 83.934998 | 83.949997 | 83.824997 | 83.830002 | 20,318 |
SBUX | 1,745,940,600 | 83.860001 | 83.860001 | 83.699997 | 83.760002 | 10,698 |
SBUX | 1,745,940,660 | 83.735001 | 83.739998 | 83.690002 | 83.739998 | 9,426 |
SBUX | 1,745,940,720 | 83.739998 | 83.739998 | 83.625 | 83.653198 | 18,817 |
SBUX | 1,745,940,780 | 83.660004 | 83.730003 | 83.644997 | 83.720802 | 72,313 |
SBUX | 1,745,940,840 | 83.709999 | 83.790001 | 83.665001 | 83.665001 | 51,600 |
SBUX | 1,745,940,900 | 83.660004 | 83.690002 | 83.620003 | 83.650002 | 40,406 |
SBUX | 1,745,940,960 | 83.650002 | 83.730003 | 83.650002 | 83.699997 | 28,591 |
SBUX | 1,745,941,020 | 83.695 | 83.730003 | 83.599998 | 83.614998 | 15,892 |
SBUX | 1,745,941,080 | 83.620003 | 83.75 | 83.589996 | 83.724998 | 63,578 |
SBUX | 1,745,941,140 | 83.724998 | 83.82 | 83.709999 | 83.800003 | 22,133 |
SBUX | 1,745,941,200 | 83.800003 | 83.845001 | 83.760002 | 83.790001 | 16,590 |
SBUX | 1,745,941,260 | 83.809998 | 83.910004 | 83.809998 | 83.900002 | 18,447 |
SBUX | 1,745,941,320 | 83.889999 | 83.970001 | 83.889999 | 83.940002 | 19,618 |
SBUX | 1,745,941,380 | 83.940002 | 84.044998 | 83.940002 | 84.009598 | 20,002 |
SBUX | 1,745,941,440 | 84.029999 | 84.044998 | 84 | 84.019997 | 18,687 |
SBUX | 1,745,941,500 | 84.019997 | 84.07 | 83.949997 | 84.025002 | 36,758 |
SBUX | 1,745,941,560 | 84.025002 | 84.039299 | 83.970001 | 83.970001 | 13,108 |
SBUX | 1,745,941,620 | 83.970001 | 83.989998 | 83.955002 | 83.985001 | 13,326 |
SBUX | 1,745,941,680 | 83.985001 | 83.985001 | 83.860001 | 83.860001 | 14,035 |
SBUX | 1,745,941,740 | 83.860001 | 83.970001 | 83.849998 | 83.934998 | 16,810 |
SBUX | 1,745,941,800 | 83.949997 | 83.995003 | 83.949997 | 83.970001 | 33,745 |
SBUX | 1,745,941,860 | 83.964996 | 83.989998 | 83.919998 | 83.945 | 20,473 |
SBUX | 1,745,941,920 | 83.945 | 84.099998 | 83.945 | 84.025002 | 51,747 |
SBUX | 1,745,941,980 | 84.029999 | 84.040001 | 83.970001 | 83.985001 | 20,145 |
SBUX | 1,745,942,040 | 83.980003 | 84.018997 | 83.959999 | 84.018997 | 32,673 |
SBUX | 1,745,942,100 | 84.010002 | 84.084999 | 83.970001 | 84.084999 | 20,517 |
SBUX | 1,745,942,160 | 84.098999 | 84.098999 | 84.004997 | 84.055 | 25,483 |
SBUX | 1,745,942,220 | 84.055 | 84.055 | 83.959297 | 83.985001 | 28,451 |
SBUX | 1,745,942,280 | 83.985001 | 83.989998 | 83.945801 | 83.949997 | 12,468 |
SBUX | 1,745,942,340 | 83.949997 | 83.970001 | 83.919998 | 83.934998 | 22,612 |
SBUX | 1,745,942,400 | 83.934998 | 83.949997 | 83.875 | 83.897301 | 41,410 |
SBUX | 1,745,942,460 | 83.900002 | 84.023201 | 83.879997 | 83.989998 | 26,707 |
SBUX | 1,745,942,520 | 84 | 84.040001 | 83.972603 | 84.027496 | 14,375 |
SBUX | 1,745,942,580 | 84.029999 | 84.119904 | 84.019997 | 84.084999 | 12,875 |
SBUX | 1,745,942,640 | 84.084999 | 84.129997 | 84.055 | 84.055 | 10,926 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.