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 | 1,745,954,700 | 84.150002 | 84.185204 | 84.092003 | 84.144997 | 32,786 |
SBUX | 1,745,954,760 | 84.129997 | 84.139999 | 84.084999 | 84.139999 | 49,466 |
SBUX | 1,745,954,820 | 84.139999 | 84.190002 | 84.114998 | 84.154999 | 33,948 |
SBUX | 1,745,954,880 | 84.154999 | 84.169998 | 84.114998 | 84.144997 | 24,892 |
SBUX | 1,745,954,940 | 84.139999 | 84.209999 | 84.135002 | 84.209999 | 27,180 |
SBUX | 1,745,955,000 | 84.220001 | 84.294998 | 84.199997 | 84.245003 | 48,324 |
SBUX | 1,745,955,060 | 84.245003 | 84.330002 | 84.214996 | 84.323997 | 37,743 |
SBUX | 1,745,955,120 | 84.315002 | 84.349998 | 84.260002 | 84.339996 | 54,300 |
SBUX | 1,745,955,180 | 84.339996 | 84.379997 | 84.309998 | 84.339996 | 32,943 |
SBUX | 1,745,955,240 | 84.339996 | 84.385002 | 84.334999 | 84.349998 | 31,346 |
SBUX | 1,745,955,300 | 84.339996 | 84.389999 | 84.294998 | 84.298798 | 47,497 |
SBUX | 1,745,955,360 | 84.299896 | 84.349998 | 84.264999 | 84.279999 | 45,489 |
SBUX | 1,745,955,420 | 84.300003 | 84.360199 | 84.260002 | 84.349998 | 40,493 |
SBUX | 1,745,955,480 | 84.339996 | 84.349998 | 84.260002 | 84.323997 | 56,896 |
SBUX | 1,745,955,540 | 84.324997 | 84.334999 | 84.300003 | 84.305 | 25,502 |
SBUX | 1,745,955,600 | 84.305 | 84.349998 | 84.254997 | 84.290001 | 49,996 |
SBUX | 1,745,955,660 | 84.290001 | 84.319 | 84.254997 | 84.260002 | 52,574 |
SBUX | 1,745,955,720 | 84.260002 | 84.305 | 84.25 | 84.300003 | 65,004 |
SBUX | 1,745,955,780 | 84.294998 | 84.330002 | 84.269997 | 84.315002 | 35,659 |
SBUX | 1,745,955,840 | 84.315002 | 84.32 | 84.269997 | 84.269997 | 37,030 |
SBUX | 1,745,955,900 | 84.279999 | 84.294998 | 84.260002 | 84.275002 | 31,432 |
SBUX | 1,745,955,960 | 84.279999 | 84.399803 | 84.279999 | 84.389999 | 68,343 |
SBUX | 1,745,956,020 | 84.389999 | 84.489998 | 84.389999 | 84.485001 | 68,897 |
SBUX | 1,745,956,080 | 84.480003 | 84.529999 | 84.440002 | 84.519997 | 41,524 |
SBUX | 1,745,956,140 | 84.509003 | 84.639999 | 84.509003 | 84.620003 | 48,450 |
SBUX | 1,745,956,200 | 84.620003 | 84.720001 | 84.599998 | 84.610001 | 113,425 |
SBUX | 1,745,956,260 | 84.619797 | 84.639999 | 84.559998 | 84.588997 | 85,177 |
SBUX | 1,745,956,320 | 84.599998 | 84.620003 | 84.519997 | 84.620003 | 72,249 |
SBUX | 1,745,956,380 | 84.610001 | 84.699997 | 84.574997 | 84.669998 | 94,697 |
SBUX | 1,745,956,440 | 84.669998 | 84.739998 | 84.550003 | 84.569397 | 220,104 |
SBUX | 1,745,956,500 | 84.540001 | 84.540001 | 84.373001 | 84.519997 | 147,697 |
SBUX | 1,745,956,560 | 84.519997 | 84.760002 | 84.519997 | 84.760002 | 137,652 |
SBUX | 1,745,956,620 | 84.760002 | 84.93 | 84.75 | 84.900002 | 266,690 |
SBUX | 1,745,956,680 | 84.889999 | 85 | 84.879997 | 84.980003 | 289,256 |
SBUX | 1,745,956,740 | 84.985001 | 85.07 | 84.860001 | 84.879997 | 483,468 |
SBUX | 1,746,019,800 | 76.474998 | 76.599899 | 75.5 | 75.769997 | 3,154,298 |
SBUX | 1,746,019,860 | 75.739998 | 76.43 | 75.610001 | 76.410004 | 508,883 |
SBUX | 1,746,019,920 | 76.410004 | 77.389999 | 76.121002 | 77.119904 | 605,960 |
SBUX | 1,746,019,980 | 77.095001 | 77.769997 | 77 | 77.008202 | 419,565 |
SBUX | 1,746,020,040 | 77 | 77.279999 | 76.510002 | 76.710098 | 475,799 |
SBUX | 1,746,020,100 | 76.720001 | 77.25 | 76.699997 | 77.129997 | 254,067 |
SBUX | 1,746,020,160 | 77.160004 | 77.6698 | 76.830101 | 76.989304 | 300,938 |
SBUX | 1,746,020,220 | 76.9701 | 77.199997 | 76.717003 | 76.93 | 191,387 |
SBUX | 1,746,020,280 | 76.919998 | 77.160004 | 76.544998 | 76.651398 | 304,373 |
SBUX | 1,746,020,340 | 76.644997 | 77.307098 | 76.580002 | 76.8797 | 202,612 |
SBUX | 1,746,020,400 | 76.860001 | 77.529999 | 76.810204 | 77.489998 | 237,117 |
SBUX | 1,746,020,460 | 77.494698 | 77.739098 | 77.080498 | 77.684998 | 174,608 |
SBUX | 1,746,020,520 | 77.684998 | 77.93 | 77.57 | 77.872002 | 215,798 |
SBUX | 1,746,020,580 | 77.82 | 77.93 | 77.630096 | 77.669998 | 168,189 |
SBUX | 1,746,020,640 | 77.601196 | 77.849998 | 77.379997 | 77.830002 | 145,404 |
SBUX | 1,746,020,700 | 77.849998 | 78 | 77.309998 | 77.330002 | 199,850 |
SBUX | 1,746,020,760 | 77.360001 | 77.879997 | 77.290001 | 77.564796 | 133,276 |
SBUX | 1,746,020,820 | 77.519997 | 77.790001 | 77.364998 | 77.729797 | 134,887 |
SBUX | 1,746,020,880 | 77.720001 | 78.18 | 77.716103 | 78.109901 | 199,501 |
SBUX | 1,746,020,940 | 78.100304 | 78.370003 | 78.099998 | 78.300003 | 241,915 |
SBUX | 1,746,021,000 | 78.318001 | 78.5 | 78 | 78.025002 | 296,164 |
SBUX | 1,746,021,060 | 78.040001 | 78.040001 | 77.730003 | 77.910004 | 241,085 |
SBUX | 1,746,021,120 | 77.919998 | 78.049599 | 77.860001 | 78 | 142,688 |
SBUX | 1,746,021,180 | 78 | 78.139999 | 77.870697 | 78.023003 | 179,844 |
SBUX | 1,746,021,240 | 78.040001 | 78.139999 | 77.945 | 78.001602 | 279,934 |
SBUX | 1,746,021,300 | 78.004997 | 78.010002 | 77.720001 | 77.800003 | 120,625 |
SBUX | 1,746,021,360 | 77.894997 | 77.970001 | 77.891296 | 77.919998 | 174,540 |
SBUX | 1,746,021,420 | 77.906799 | 77.906799 | 77.542 | 77.544998 | 109,512 |
SBUX | 1,746,021,480 | 77.565002 | 77.769997 | 77.5 | 77.709999 | 130,759 |
SBUX | 1,746,021,540 | 77.720001 | 77.939598 | 77.650101 | 77.845001 | 75,492 |
SBUX | 1,746,021,600 | 77.860001 | 78.275002 | 77.835197 | 78.275002 | 197,308 |
SBUX | 1,746,021,660 | 78.250999 | 78.790001 | 78.2005 | 78.754997 | 217,467 |
SBUX | 1,746,021,720 | 78.754997 | 78.754997 | 78.519997 | 78.589996 | 187,453 |
SBUX | 1,746,021,780 | 78.589996 | 78.589996 | 78.279999 | 78.423302 | 139,173 |
SBUX | 1,746,021,840 | 78.395203 | 78.559998 | 78.375999 | 78.495003 | 93,208 |
SBUX | 1,746,021,900 | 78.510002 | 78.569397 | 78.300003 | 78.5625 | 87,102 |
SBUX | 1,746,021,960 | 78.57 | 78.959999 | 78.565002 | 78.9515 | 148,464 |
SBUX | 1,746,022,020 | 78.93 | 78.989998 | 78.769997 | 78.919998 | 187,351 |
SBUX | 1,746,022,080 | 78.900002 | 78.903503 | 78.379997 | 78.419998 | 169,826 |
SBUX | 1,746,022,140 | 78.415001 | 78.540001 | 78.355003 | 78.519997 | 258,242 |
SBUX | 1,746,022,200 | 78.535004 | 78.607399 | 78.165001 | 78.300003 | 142,067 |
SBUX | 1,746,022,260 | 78.305 | 78.629997 | 78.305 | 78.43 | 109,016 |
SBUX | 1,746,022,320 | 78.434998 | 78.565002 | 78.361298 | 78.361603 | 101,960 |
SBUX | 1,746,022,380 | 78.364998 | 78.459999 | 78.275002 | 78.449997 | 121,335 |
SBUX | 1,746,022,440 | 78.443199 | 78.449997 | 78.216003 | 78.345001 | 100,508 |
SBUX | 1,746,022,500 | 78.339996 | 78.379997 | 78.210098 | 78.214996 | 113,854 |
SBUX | 1,746,022,560 | 78.205002 | 78.209999 | 77.989998 | 78.190002 | 191,502 |
SBUX | 1,746,022,620 | 78.199997 | 78.199997 | 77.925003 | 78.055 | 153,215 |
SBUX | 1,746,022,680 | 78.055 | 78.07 | 77.949898 | 78.07 | 119,971 |
SBUX | 1,746,022,740 | 78.07 | 78.110001 | 77.790001 | 77.915001 | 121,981 |
SBUX | 1,746,022,800 | 77.93 | 78.039803 | 77.870003 | 77.870003 | 91,993 |
SBUX | 1,746,022,860 | 77.864998 | 77.870003 | 77.590103 | 77.719902 | 127,523 |
SBUX | 1,746,022,920 | 77.709999 | 77.800003 | 77.629997 | 77.630096 | 115,174 |
SBUX | 1,746,022,980 | 77.629997 | 77.860001 | 77.610001 | 77.775002 | 125,263 |
SBUX | 1,746,023,040 | 77.775002 | 77.989998 | 77.754997 | 77.894997 | 125,928 |
SBUX | 1,746,023,100 | 77.894997 | 78.099998 | 77.809998 | 78.099998 | 138,306 |
SBUX | 1,746,023,160 | 78.089996 | 78.220001 | 78.010002 | 78.220001 | 101,720 |
SBUX | 1,746,023,220 | 78.210098 | 78.32 | 78.029999 | 78.264999 | 110,180 |
SBUX | 1,746,023,280 | 78.264999 | 78.264999 | 78.135002 | 78.220001 | 111,071 |
SBUX | 1,746,023,340 | 78.214996 | 78.279999 | 78.1101 | 78.165001 | 103,071 |
SBUX | 1,746,023,400 | 78.165001 | 78.57 | 78.144997 | 78.5 | 181,530 |
SBUX | 1,746,023,460 | 78.491402 | 78.5 | 78.260002 | 78.290001 | 146,906 |
SBUX | 1,746,023,520 | 78.290001 | 78.489601 | 78.239998 | 78.254997 | 194,074 |
SBUX | 1,746,023,580 | 78.254997 | 78.440002 | 78.230003 | 78.375 | 207,924 |
SBUX | 1,746,023,640 | 78.410004 | 78.769997 | 78.389999 | 78.709999 | 130,349 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.