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 | 1,746,023,700 | 78.684998 | 78.839996 | 78.640602 | 78.754799 | 72,362 |
SBUX | 1,746,023,760 | 78.754997 | 78.760002 | 78.470001 | 78.675003 | 149,746 |
SBUX | 1,746,023,820 | 78.678497 | 78.699997 | 78.410004 | 78.410004 | 63,966 |
SBUX | 1,746,023,880 | 78.415001 | 78.479897 | 78.345001 | 78.449997 | 99,873 |
SBUX | 1,746,023,940 | 78.43 | 78.57 | 78.370003 | 78.485802 | 110,243 |
SBUX | 1,746,024,000 | 78.489998 | 78.779999 | 78.489998 | 78.779999 | 130,052 |
SBUX | 1,746,024,060 | 78.770103 | 79.010002 | 78.745003 | 78.889999 | 109,746 |
SBUX | 1,746,024,120 | 78.903397 | 78.929001 | 78.754997 | 78.849998 | 60,405 |
SBUX | 1,746,024,180 | 78.839996 | 79.334999 | 78.839996 | 79.227997 | 235,280 |
SBUX | 1,746,024,240 | 79.239998 | 79.360001 | 79.074997 | 79.139999 | 300,820 |
SBUX | 1,746,024,300 | 79.160004 | 79.330002 | 79.160004 | 79.239998 | 198,699 |
SBUX | 1,746,024,360 | 79.199997 | 79.239998 | 79.074997 | 79.074997 | 83,973 |
SBUX | 1,746,024,420 | 79.070099 | 79.070999 | 78.699997 | 78.739998 | 132,928 |
SBUX | 1,746,024,480 | 78.745003 | 79.080002 | 78.710999 | 79.07 | 90,705 |
SBUX | 1,746,024,540 | 79.080002 | 79.080002 | 78.879997 | 78.959999 | 108,439 |
SBUX | 1,746,024,600 | 78.949997 | 79.059998 | 78.919998 | 78.955002 | 68,545 |
SBUX | 1,746,024,660 | 78.942703 | 79.080002 | 78.922501 | 79.010002 | 82,511 |
SBUX | 1,746,024,720 | 79.029999 | 79.080002 | 78.917503 | 78.987999 | 43,987 |
SBUX | 1,746,024,780 | 78.985001 | 79.160004 | 78.879997 | 78.949997 | 93,713 |
SBUX | 1,746,024,840 | 78.982697 | 78.989998 | 78.834999 | 78.868202 | 36,030 |
SBUX | 1,746,024,900 | 78.864998 | 79.000099 | 78.850998 | 78.925003 | 48,511 |
SBUX | 1,746,024,960 | 78.919998 | 78.940002 | 78.735298 | 78.800003 | 67,747 |
SBUX | 1,746,025,020 | 78.800102 | 78.900002 | 78.753998 | 78.769997 | 56,150 |
SBUX | 1,746,025,080 | 78.779999 | 78.900002 | 78.760002 | 78.875 | 94,434 |
SBUX | 1,746,025,140 | 78.879997 | 78.889999 | 78.709999 | 78.714996 | 40,864 |
SBUX | 1,746,025,200 | 78.720001 | 78.720001 | 78.517799 | 78.595001 | 109,813 |
SBUX | 1,746,025,260 | 78.589996 | 78.599998 | 78.480003 | 78.489998 | 68,781 |
SBUX | 1,746,025,320 | 78.474998 | 78.5 | 78.400002 | 78.449997 | 55,721 |
SBUX | 1,746,025,380 | 78.449997 | 78.5 | 78.300003 | 78.300003 | 88,678 |
SBUX | 1,746,025,440 | 78.275002 | 78.449997 | 78.271797 | 78.345001 | 157,978 |
SBUX | 1,746,025,500 | 78.360001 | 78.474998 | 78.360001 | 78.445 | 52,892 |
SBUX | 1,746,025,560 | 78.459999 | 78.480003 | 78.2901 | 78.397903 | 60,653 |
SBUX | 1,746,025,740 | 78.550003 | 78.57 | 78.360001 | 78.434998 | 704,885 |
SBUX | 1,746,025,800 | 78.43 | 78.470001 | 78.290001 | 78.290001 | 53,242 |
SBUX | 1,746,025,860 | 78.290001 | 78.5 | 78.275002 | 78.464996 | 71,028 |
SBUX | 1,746,025,920 | 78.468498 | 78.5 | 78.43 | 78.5 | 72,632 |
SBUX | 1,746,025,980 | 78.5 | 78.650002 | 78.489998 | 78.584999 | 89,042 |
SBUX | 1,746,026,040 | 78.599998 | 78.839897 | 78.599998 | 78.800003 | 98,525 |
SBUX | 1,746,026,100 | 78.815002 | 78.949997 | 78.807503 | 78.849998 | 64,666 |
SBUX | 1,746,026,160 | 78.849998 | 78.980003 | 78.823898 | 78.980003 | 45,465 |
SBUX | 1,746,026,220 | 78.970001 | 78.974998 | 78.881104 | 78.931999 | 36,172 |
SBUX | 1,746,026,280 | 78.934998 | 79 | 78.735001 | 78.790001 | 318,116 |
SBUX | 1,746,026,340 | 78.790001 | 78.830002 | 78.739998 | 78.800003 | 57,124 |
SBUX | 1,746,026,400 | 78.800003 | 78.906998 | 78.800003 | 78.889999 | 53,775 |
SBUX | 1,746,026,460 | 78.8825 | 78.980003 | 78.790001 | 78.980003 | 53,337 |
SBUX | 1,746,026,520 | 78.985001 | 79 | 78.870003 | 78.894997 | 92,639 |
SBUX | 1,746,026,580 | 78.890503 | 78.940002 | 78.879997 | 78.938599 | 34,498 |
SBUX | 1,746,026,640 | 78.934998 | 78.940002 | 78.705002 | 78.7099 | 51,227 |
SBUX | 1,746,026,700 | 78.705002 | 78.760002 | 78.639999 | 78.75 | 54,619 |
SBUX | 1,746,026,760 | 78.750603 | 79 | 78.75 | 78.920097 | 82,434 |
SBUX | 1,746,026,820 | 78.9216 | 79.099998 | 78.900002 | 78.995003 | 61,116 |
SBUX | 1,746,026,880 | 79 | 79.090103 | 78.910103 | 79.065002 | 57,437 |
SBUX | 1,746,026,940 | 79.059998 | 79.096802 | 78.904999 | 78.919998 | 35,783 |
SBUX | 1,746,027,000 | 78.919998 | 79 | 78.904999 | 79 | 37,027 |
SBUX | 1,746,027,060 | 79 | 79 | 78.900002 | 78.940002 | 39,997 |
SBUX | 1,746,027,120 | 78.934998 | 79.050003 | 78.930099 | 79.029999 | 33,050 |
SBUX | 1,746,027,180 | 79.0326 | 79.169998 | 78.989998 | 79.059998 | 89,380 |
SBUX | 1,746,027,240 | 79.059998 | 79.059998 | 78.949997 | 78.949997 | 35,114 |
SBUX | 1,746,027,300 | 78.960701 | 79 | 78.900703 | 78.930099 | 27,530 |
SBUX | 1,746,027,360 | 78.940002 | 78.959999 | 78.82 | 78.849998 | 41,939 |
SBUX | 1,746,027,420 | 78.849998 | 78.934998 | 78.830002 | 78.830002 | 43,563 |
SBUX | 1,746,027,480 | 78.830002 | 78.830002 | 78.707497 | 78.775002 | 52,937 |
SBUX | 1,746,027,540 | 78.779999 | 78.885002 | 78.735001 | 78.869003 | 25,010 |
SBUX | 1,746,027,600 | 78.8601 | 79.050003 | 78.860001 | 79 | 45,093 |
SBUX | 1,746,027,660 | 79 | 79.224998 | 78.970001 | 79.027397 | 58,946 |
SBUX | 1,746,027,720 | 79.040001 | 79.040001 | 78.832497 | 78.952599 | 38,489 |
SBUX | 1,746,027,780 | 78.970001 | 79.019997 | 78.919998 | 78.925003 | 83,569 |
SBUX | 1,746,027,840 | 78.925003 | 79.080002 | 78.830002 | 79.07 | 62,065 |
SBUX | 1,746,027,900 | 79.040001 | 79.040001 | 78.915001 | 78.989998 | 39,622 |
SBUX | 1,746,027,960 | 79.010002 | 79.025002 | 78.885002 | 79.014999 | 49,628 |
SBUX | 1,746,028,020 | 79.013603 | 79.050003 | 78.8293 | 78.925003 | 87,354 |
SBUX | 1,746,028,080 | 78.925003 | 78.9599 | 78.849998 | 78.849998 | 205,806 |
SBUX | 1,746,028,140 | 78.849998 | 79.009003 | 78.849998 | 79 | 32,998 |
SBUX | 1,746,028,200 | 79 | 79 | 78.820099 | 78.872498 | 48,410 |
SBUX | 1,746,028,260 | 78.855003 | 78.855003 | 78.769997 | 78.792198 | 44,121 |
SBUX | 1,746,028,320 | 78.769997 | 78.792801 | 78.720299 | 78.727798 | 39,490 |
SBUX | 1,746,028,380 | 78.709999 | 78.720001 | 78.555 | 78.595001 | 104,385 |
SBUX | 1,746,028,440 | 78.595001 | 78.610001 | 78.519997 | 78.550003 | 201,991 |
SBUX | 1,746,028,500 | 78.559998 | 78.599998 | 78.519997 | 78.528603 | 134,045 |
SBUX | 1,746,028,560 | 78.540001 | 78.917 | 78.540001 | 78.860001 | 63,522 |
SBUX | 1,746,028,620 | 78.879997 | 78.949997 | 78.686699 | 78.699997 | 51,972 |
SBUX | 1,746,028,680 | 78.699997 | 78.75 | 78.690002 | 78.7099 | 30,256 |
SBUX | 1,746,028,740 | 78.700104 | 78.730003 | 78.660004 | 78.730003 | 43,143 |
SBUX | 1,746,028,800 | 78.739998 | 78.800003 | 78.739998 | 78.790001 | 39,820 |
SBUX | 1,746,028,860 | 78.790001 | 78.989998 | 78.790001 | 78.919998 | 80,139 |
SBUX | 1,746,028,920 | 78.917999 | 79 | 78.885002 | 78.885002 | 54,824 |
SBUX | 1,746,028,980 | 78.879997 | 78.936096 | 78.845001 | 78.864998 | 35,908 |
SBUX | 1,746,029,040 | 78.868599 | 78.989998 | 78.8601 | 78.985001 | 36,023 |
SBUX | 1,746,029,100 | 78.985001 | 79 | 78.910004 | 78.980003 | 40,929 |
SBUX | 1,746,029,160 | 78.987999 | 79.089996 | 78.970001 | 79.059998 | 77,368 |
SBUX | 1,746,029,220 | 79.069 | 79.129997 | 78.950104 | 79.080002 | 259,500 |
SBUX | 1,746,029,280 | 79.084999 | 79.099998 | 79.050003 | 79.095001 | 33,280 |
SBUX | 1,746,029,340 | 79.099998 | 79.330002 | 79.084999 | 79.283401 | 63,628 |
SBUX | 1,746,029,400 | 79.279999 | 79.279999 | 79.077499 | 79.099998 | 26,364 |
SBUX | 1,746,029,460 | 79.089996 | 79.139999 | 78.970001 | 78.980003 | 29,250 |
SBUX | 1,746,029,520 | 78.977997 | 79.029999 | 78.959999 | 78.970001 | 36,842 |
SBUX | 1,746,029,580 | 78.934998 | 78.995003 | 78.902496 | 78.989998 | 26,486 |
SBUX | 1,746,029,640 | 78.980103 | 79.035004 | 78.949997 | 78.955002 | 20,865 |
SBUX | 1,746,029,700 | 78.940002 | 78.949997 | 78.841003 | 78.863998 | 56,537 |
SBUX | 1,746,029,760 | 78.870003 | 78.886101 | 78.818802 | 78.885002 | 28,252 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.