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 | 1,745,948,700 | 84.074997 | 84.124001 | 84.07 | 84.105003 | 24,340 |
SBUX | 1,745,948,760 | 84.110001 | 84.120003 | 84.065002 | 84.080002 | 18,761 |
SBUX | 1,745,948,820 | 84.07 | 84.150002 | 84.019997 | 84.099998 | 48,589 |
SBUX | 1,745,948,880 | 84.099998 | 84.150002 | 84.099998 | 84.117996 | 12,665 |
SBUX | 1,745,948,940 | 84.114998 | 84.139999 | 84.080002 | 84.089996 | 15,675 |
SBUX | 1,745,949,000 | 84.099998 | 84.129997 | 84.040001 | 84.040001 | 36,485 |
SBUX | 1,745,949,060 | 84.040001 | 84.080002 | 83.989998 | 84.080002 | 25,332 |
SBUX | 1,745,949,120 | 84.059998 | 84.0924 | 84.059998 | 84.089996 | 7,769 |
SBUX | 1,745,949,180 | 84.089996 | 84.110001 | 84.040001 | 84.050003 | 19,768 |
SBUX | 1,745,949,240 | 84.055 | 84.110001 | 84.050003 | 84.080002 | 38,173 |
SBUX | 1,745,949,300 | 84.080002 | 84.080002 | 84.040001 | 84.075897 | 11,088 |
SBUX | 1,745,949,360 | 84.080002 | 84.129997 | 84.065002 | 84.087402 | 29,756 |
SBUX | 1,745,949,420 | 84.099998 | 84.110001 | 84.059998 | 84.07 | 14,829 |
SBUX | 1,745,949,480 | 84.074997 | 84.160004 | 84.07 | 84.160004 | 15,028 |
SBUX | 1,745,949,540 | 84.150002 | 84.18 | 84.101997 | 84.129997 | 17,183 |
SBUX | 1,745,949,600 | 84.144997 | 84.144997 | 84.095001 | 84.110001 | 26,630 |
SBUX | 1,745,949,660 | 84.099998 | 84.220001 | 84.095001 | 84.184998 | 22,767 |
SBUX | 1,745,949,720 | 84.184998 | 84.239998 | 84.184998 | 84.220001 | 13,180 |
SBUX | 1,745,949,780 | 84.227501 | 84.254997 | 84.220001 | 84.25 | 19,001 |
SBUX | 1,745,949,840 | 84.25 | 84.269997 | 84.190002 | 84.269997 | 46,488 |
SBUX | 1,745,949,900 | 84.260101 | 84.315002 | 84.260002 | 84.269997 | 62,489 |
SBUX | 1,745,949,960 | 84.260002 | 84.290001 | 84.230003 | 84.239998 | 26,795 |
SBUX | 1,745,950,020 | 84.239998 | 84.245003 | 84.125 | 84.125 | 32,259 |
SBUX | 1,745,950,080 | 84.120003 | 84.169998 | 84.110001 | 84.169998 | 20,572 |
SBUX | 1,745,950,140 | 84.18 | 84.199997 | 84.099998 | 84.135002 | 16,084 |
SBUX | 1,745,950,200 | 84.129997 | 84.169998 | 84.110001 | 84.110001 | 17,941 |
SBUX | 1,745,950,260 | 84.110001 | 84.129997 | 84.080002 | 84.082001 | 19,412 |
SBUX | 1,745,950,320 | 84.0821 | 84.124802 | 84.050003 | 84.059998 | 25,535 |
SBUX | 1,745,950,380 | 84.059998 | 84.129997 | 84.059998 | 84.114998 | 42,501 |
SBUX | 1,745,950,440 | 84.110001 | 84.114998 | 84.069603 | 84.07 | 37,239 |
SBUX | 1,745,950,500 | 84.080002 | 84.125 | 84.059998 | 84.120003 | 17,048 |
SBUX | 1,745,950,560 | 84.129997 | 84.209999 | 84.129601 | 84.18 | 24,105 |
SBUX | 1,745,950,620 | 84.184998 | 84.290001 | 84.18 | 84.269997 | 51,542 |
SBUX | 1,745,950,680 | 84.279999 | 84.339996 | 84.25 | 84.32 | 54,966 |
SBUX | 1,745,950,740 | 84.32 | 84.32 | 84.25 | 84.264999 | 23,517 |
SBUX | 1,745,950,800 | 84.269997 | 84.269997 | 84.199997 | 84.220001 | 50,605 |
SBUX | 1,745,950,860 | 84.209999 | 84.214996 | 84.18 | 84.190002 | 38,981 |
SBUX | 1,745,950,920 | 84.184998 | 84.209503 | 84.169998 | 84.190002 | 36,725 |
SBUX | 1,745,950,980 | 84.199997 | 84.25 | 84.190002 | 84.214996 | 10,175 |
SBUX | 1,745,951,040 | 84.220001 | 84.230003 | 84.169998 | 84.175003 | 13,496 |
SBUX | 1,745,951,100 | 84.160004 | 84.209999 | 84.160004 | 84.184998 | 12,165 |
SBUX | 1,745,951,160 | 84.184998 | 84.209999 | 84.160004 | 84.169998 | 8,262 |
SBUX | 1,745,951,220 | 84.160004 | 84.18 | 84.150002 | 84.18 | 7,634 |
SBUX | 1,745,951,280 | 84.190002 | 84.279999 | 84.150002 | 84.169998 | 25,362 |
SBUX | 1,745,951,340 | 84.169998 | 84.199997 | 84.165001 | 84.165001 | 15,949 |
SBUX | 1,745,951,400 | 84.160004 | 84.169998 | 84.154999 | 84.169998 | 11,218 |
SBUX | 1,745,951,460 | 84.18 | 84.18 | 84.099998 | 84.110001 | 15,459 |
SBUX | 1,745,951,520 | 84.110001 | 84.110001 | 84.055 | 84.080002 | 12,955 |
SBUX | 1,745,951,580 | 84.078598 | 84.129997 | 84.074997 | 84.129997 | 13,142 |
SBUX | 1,745,951,640 | 84.129997 | 84.129997 | 84.084999 | 84.084999 | 13,758 |
SBUX | 1,745,951,700 | 84.081299 | 84.081299 | 84.044998 | 84.07 | 12,973 |
SBUX | 1,745,951,760 | 84.071198 | 84.120003 | 84.050003 | 84.120003 | 16,767 |
SBUX | 1,745,951,820 | 84.129997 | 84.18 | 84.119904 | 84.129997 | 22,307 |
SBUX | 1,745,951,880 | 84.135002 | 84.190002 | 84.135002 | 84.18 | 13,137 |
SBUX | 1,745,951,940 | 84.18 | 84.18 | 84.144997 | 84.154999 | 12,673 |
SBUX | 1,745,952,000 | 84.154999 | 84.169998 | 84.140198 | 84.154999 | 15,439 |
SBUX | 1,745,952,060 | 84.154999 | 84.160004 | 84.044998 | 84.044998 | 15,941 |
SBUX | 1,745,952,120 | 84.059998 | 84.098801 | 84.050003 | 84.07 | 15,789 |
SBUX | 1,745,952,180 | 84.073502 | 84.080002 | 84.050003 | 84.059998 | 15,078 |
SBUX | 1,745,952,240 | 84.07 | 84.079903 | 84.050003 | 84.07 | 11,679 |
SBUX | 1,745,952,300 | 84.07 | 84.07 | 83.980003 | 84.0196 | 53,857 |
SBUX | 1,745,952,360 | 84.019997 | 84.050003 | 83.985001 | 84.026398 | 29,069 |
SBUX | 1,745,952,420 | 84.019997 | 84.029999 | 84.010002 | 84.029999 | 14,830 |
SBUX | 1,745,952,480 | 84.019997 | 84.025002 | 83.919998 | 83.959999 | 35,443 |
SBUX | 1,745,952,540 | 83.964996 | 83.995003 | 83.959999 | 83.991203 | 29,714 |
SBUX | 1,745,952,600 | 83.995003 | 84 | 83.919998 | 83.955002 | 27,788 |
SBUX | 1,745,952,660 | 83.949997 | 83.970001 | 83.925003 | 83.949997 | 15,882 |
SBUX | 1,745,952,720 | 83.949997 | 83.980003 | 83.879997 | 83.970001 | 171,587 |
SBUX | 1,745,952,780 | 83.969902 | 84.050003 | 83.949997 | 84.0429 | 24,410 |
SBUX | 1,745,952,840 | 84.035004 | 84.055 | 84.029999 | 84.029999 | 16,337 |
SBUX | 1,745,952,900 | 84.029999 | 84.07 | 84.014999 | 84.050102 | 15,616 |
SBUX | 1,745,952,960 | 84.059998 | 84.066902 | 84.025002 | 84.050003 | 13,898 |
SBUX | 1,745,953,020 | 84.055 | 84.110001 | 84.055 | 84.068703 | 17,736 |
SBUX | 1,745,953,080 | 84.07 | 84.099998 | 84.010002 | 84.010002 | 15,623 |
SBUX | 1,745,953,140 | 83.974998 | 84 | 83.949997 | 83.980003 | 19,808 |
SBUX | 1,745,953,200 | 83.992699 | 84.029999 | 83.989998 | 84.019997 | 11,625 |
SBUX | 1,745,953,260 | 84.029999 | 84.040001 | 83.970001 | 83.989998 | 16,647 |
SBUX | 1,745,953,320 | 83.985001 | 83.995003 | 83.969299 | 83.970001 | 24,082 |
SBUX | 1,745,953,380 | 83.959999 | 83.959999 | 83.910004 | 83.940002 | 32,076 |
SBUX | 1,745,953,440 | 83.919998 | 83.940002 | 83.849998 | 83.875 | 22,497 |
SBUX | 1,745,953,500 | 83.875 | 83.959999 | 83.875 | 83.906303 | 34,765 |
SBUX | 1,745,953,560 | 83.910004 | 83.940002 | 83.904999 | 83.925003 | 17,696 |
SBUX | 1,745,953,620 | 83.925003 | 84.019997 | 83.910004 | 83.985001 | 39,070 |
SBUX | 1,745,953,680 | 83.974998 | 83.989998 | 83.93 | 83.970001 | 19,070 |
SBUX | 1,745,953,740 | 83.972603 | 83.974998 | 83.940002 | 83.970001 | 14,257 |
SBUX | 1,745,953,800 | 83.970001 | 84.010002 | 83.964996 | 84 | 37,599 |
SBUX | 1,745,953,860 | 83.989998 | 84.0093 | 83.974998 | 83.989998 | 17,429 |
SBUX | 1,745,953,920 | 83.995003 | 84.040001 | 83.985001 | 84.025002 | 25,305 |
SBUX | 1,745,953,980 | 84.029999 | 84.07 | 84.010002 | 84.029999 | 37,840 |
SBUX | 1,745,954,040 | 84.014999 | 84.080002 | 83.974998 | 83.978401 | 46,001 |
SBUX | 1,745,954,100 | 83.974998 | 83.974998 | 83.925003 | 83.940002 | 25,768 |
SBUX | 1,745,954,160 | 83.940002 | 83.956703 | 83.93 | 83.934998 | 24,724 |
SBUX | 1,745,954,220 | 83.934998 | 83.934998 | 83.860001 | 83.898399 | 50,407 |
SBUX | 1,745,954,280 | 83.900002 | 83.980003 | 83.900002 | 83.980003 | 23,734 |
SBUX | 1,745,954,340 | 83.989998 | 84.019997 | 83.915001 | 83.945 | 25,170 |
SBUX | 1,745,954,400 | 83.950996 | 83.986801 | 83.910004 | 83.986801 | 28,603 |
SBUX | 1,745,954,460 | 83.989998 | 84.095001 | 83.985001 | 84.07 | 57,498 |
SBUX | 1,745,954,520 | 84.080002 | 84.139999 | 84.080002 | 84.129997 | 37,001 |
SBUX | 1,745,954,580 | 84.129997 | 84.168602 | 84.110001 | 84.160004 | 24,090 |
SBUX | 1,745,954,640 | 84.169998 | 84.169998 | 84.110001 | 84.150002 | 24,406 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.