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 | 1,746,035,820 | 79.629997 | 79.639999 | 79.559998 | 79.620003 | 31,292 |
SBUX | 1,746,035,880 | 79.620003 | 79.620003 | 79.570099 | 79.599998 | 20,523 |
SBUX | 1,746,035,940 | 79.599998 | 79.610001 | 79.552498 | 79.574997 | 21,209 |
SBUX | 1,746,036,000 | 79.579903 | 79.589996 | 79.5 | 79.550003 | 214,523 |
SBUX | 1,746,036,060 | 79.559998 | 79.564499 | 79.5 | 79.553703 | 36,888 |
SBUX | 1,746,036,120 | 79.550003 | 79.580002 | 79.514999 | 79.519997 | 28,927 |
SBUX | 1,746,036,180 | 79.529999 | 79.639999 | 79.520103 | 79.589996 | 37,768 |
SBUX | 1,746,036,240 | 79.580002 | 79.730003 | 79.580002 | 79.610001 | 71,946 |
SBUX | 1,746,036,300 | 79.619797 | 79.619797 | 79.553001 | 79.559998 | 35,665 |
SBUX | 1,746,036,360 | 79.555 | 79.555 | 79.379997 | 79.450302 | 89,540 |
SBUX | 1,746,036,420 | 79.455002 | 79.989601 | 79.455002 | 79.760002 | 119,309 |
SBUX | 1,746,036,480 | 79.769997 | 79.769997 | 79.57 | 79.669998 | 43,361 |
SBUX | 1,746,036,540 | 79.660004 | 79.739998 | 79.635002 | 79.660004 | 26,975 |
SBUX | 1,746,036,600 | 79.660004 | 79.849998 | 79.660004 | 79.839104 | 48,074 |
SBUX | 1,746,036,660 | 79.823502 | 79.919998 | 79.823502 | 79.879997 | 27,349 |
SBUX | 1,746,036,720 | 79.879997 | 80.059998 | 79.879997 | 79.955002 | 247,847 |
SBUX | 1,746,036,780 | 79.959999 | 79.959999 | 79.830002 | 79.845001 | 38,446 |
SBUX | 1,746,036,840 | 79.839996 | 79.919998 | 79.717201 | 79.720001 | 48,331 |
SBUX | 1,746,036,900 | 79.720001 | 79.759399 | 79.699997 | 79.739899 | 29,041 |
SBUX | 1,746,036,960 | 79.739998 | 79.75 | 79.690002 | 79.690002 | 18,478 |
SBUX | 1,746,037,020 | 79.694801 | 79.760002 | 79.625 | 79.739998 | 25,077 |
SBUX | 1,746,037,080 | 79.75 | 79.839699 | 79.75 | 79.809998 | 35,471 |
SBUX | 1,746,037,140 | 79.824997 | 79.910004 | 79.813698 | 79.904999 | 44,909 |
SBUX | 1,746,037,200 | 79.904999 | 79.904999 | 79.809998 | 79.815002 | 34,251 |
SBUX | 1,746,037,260 | 79.810097 | 79.817902 | 79.690002 | 79.714996 | 45,415 |
SBUX | 1,746,037,320 | 79.726997 | 79.769997 | 79.709999 | 79.7201 | 15,708 |
SBUX | 1,746,037,380 | 79.709702 | 79.731598 | 79.699997 | 79.726303 | 16,714 |
SBUX | 1,746,037,440 | 79.724701 | 79.790001 | 79.720001 | 79.75 | 39,406 |
SBUX | 1,746,037,500 | 79.755302 | 79.756798 | 79.599998 | 79.644997 | 28,343 |
SBUX | 1,746,037,560 | 79.644997 | 79.710098 | 79.599998 | 79.695 | 32,732 |
SBUX | 1,746,037,620 | 79.705002 | 79.799797 | 79.691902 | 79.799797 | 40,029 |
SBUX | 1,746,037,680 | 79.790001 | 79.849998 | 79.650002 | 79.724998 | 45,912 |
SBUX | 1,746,037,740 | 79.724998 | 79.760002 | 79.614998 | 79.634003 | 77,924 |
SBUX | 1,746,037,800 | 79.639999 | 79.669998 | 79.620003 | 79.665001 | 34,564 |
SBUX | 1,746,037,860 | 79.665001 | 79.729103 | 79.450996 | 79.455002 | 86,501 |
SBUX | 1,746,037,920 | 79.459999 | 79.459999 | 79.32 | 79.404999 | 55,212 |
SBUX | 1,746,037,980 | 79.415001 | 79.57 | 79.410004 | 79.540001 | 82,833 |
SBUX | 1,746,038,040 | 79.525002 | 79.569901 | 79.264999 | 79.319603 | 160,246 |
SBUX | 1,746,038,100 | 79.32 | 79.364998 | 79.224998 | 79.235001 | 47,281 |
SBUX | 1,746,038,160 | 79.239998 | 79.269997 | 79.220001 | 79.229301 | 37,580 |
SBUX | 1,746,038,220 | 79.224998 | 79.305199 | 79.2202 | 79.300003 | 35,406 |
SBUX | 1,746,038,280 | 79.330101 | 79.379997 | 79.322502 | 79.360001 | 25,631 |
SBUX | 1,746,038,340 | 79.352501 | 79.419998 | 79.349998 | 79.349998 | 42,834 |
SBUX | 1,746,038,400 | 79.349998 | 79.459999 | 79.349998 | 79.394997 | 47,673 |
SBUX | 1,746,038,460 | 79.410004 | 79.419998 | 79.379997 | 79.401703 | 35,301 |
SBUX | 1,746,038,520 | 79.404999 | 79.410004 | 79.400002 | 79.404999 | 28,893 |
SBUX | 1,746,038,580 | 79.410004 | 79.470001 | 79.410004 | 79.440002 | 28,939 |
SBUX | 1,746,038,640 | 79.434998 | 79.434998 | 79.375 | 79.411598 | 28,542 |
SBUX | 1,746,038,700 | 79.419998 | 79.5 | 79.419998 | 79.5 | 31,821 |
SBUX | 1,746,038,760 | 79.5 | 79.5 | 79.3601 | 79.3601 | 96,228 |
SBUX | 1,746,038,820 | 79.361 | 79.370003 | 79.224998 | 79.224998 | 59,416 |
SBUX | 1,746,038,880 | 79.224998 | 79.290001 | 79.209999 | 79.230003 | 41,189 |
SBUX | 1,746,038,940 | 79.224998 | 79.25 | 79.224998 | 79.245003 | 27,629 |
SBUX | 1,746,039,000 | 79.245003 | 79.264999 | 79.230003 | 79.254997 | 24,498 |
SBUX | 1,746,039,060 | 79.253502 | 79.309998 | 79.230103 | 79.235001 | 31,541 |
SBUX | 1,746,039,120 | 79.238602 | 79.238602 | 79.080002 | 79.110001 | 50,143 |
SBUX | 1,746,039,180 | 79.105003 | 79.139999 | 79.059998 | 79.089996 | 46,607 |
SBUX | 1,746,039,240 | 79.099998 | 79.18 | 79.07 | 79.080002 | 52,045 |
SBUX | 1,746,039,300 | 79.089996 | 79.169998 | 79.084999 | 79.129997 | 31,524 |
SBUX | 1,746,039,360 | 79.129997 | 79.305 | 79.120003 | 79.239899 | 81,913 |
SBUX | 1,746,039,420 | 79.224998 | 79.264999 | 79.160004 | 79.254997 | 64,225 |
SBUX | 1,746,039,480 | 79.254997 | 79.279999 | 79.221497 | 79.264999 | 30,508 |
SBUX | 1,746,039,540 | 79.264999 | 79.290001 | 79.1614 | 79.1614 | 27,196 |
SBUX | 1,746,039,600 | 79.165001 | 79.179901 | 79.019997 | 79.0299 | 155,360 |
SBUX | 1,746,039,660 | 79.025002 | 79.184998 | 79.010002 | 79.144997 | 115,336 |
SBUX | 1,746,039,720 | 79.144997 | 79.309998 | 79.099998 | 79.309998 | 54,004 |
SBUX | 1,746,039,780 | 79.309998 | 79.400398 | 79.239998 | 79.279999 | 51,088 |
SBUX | 1,746,039,840 | 79.279999 | 79.294998 | 79.200104 | 79.25 | 30,856 |
SBUX | 1,746,039,900 | 79.224998 | 79.254997 | 79.195 | 79.209999 | 28,601 |
SBUX | 1,746,039,960 | 79.209999 | 79.269997 | 79.209999 | 79.239998 | 34,226 |
SBUX | 1,746,040,020 | 79.235001 | 79.260002 | 79.202499 | 79.202499 | 23,748 |
SBUX | 1,746,040,080 | 79.209999 | 79.32 | 79.190002 | 79.279999 | 183,086 |
SBUX | 1,746,040,140 | 79.279999 | 79.294998 | 79.25 | 79.254997 | 45,993 |
SBUX | 1,746,040,200 | 79.254997 | 79.254997 | 79.222504 | 79.230103 | 36,551 |
SBUX | 1,746,040,260 | 79.230003 | 79.248199 | 79.190102 | 79.248199 | 32,923 |
SBUX | 1,746,040,320 | 79.245003 | 79.455002 | 79.241203 | 79.43 | 149,881 |
SBUX | 1,746,040,380 | 79.431602 | 79.470001 | 79.410004 | 79.415001 | 70,657 |
SBUX | 1,746,040,440 | 79.419998 | 79.559998 | 79.419998 | 79.495003 | 48,303 |
SBUX | 1,746,040,500 | 79.5 | 79.599998 | 79.5 | 79.589996 | 55,983 |
SBUX | 1,746,040,560 | 79.595001 | 79.699997 | 79.595001 | 79.683998 | 52,421 |
SBUX | 1,746,040,620 | 79.684998 | 79.684998 | 79.540001 | 79.544998 | 59,152 |
SBUX | 1,746,040,680 | 79.544998 | 79.769997 | 79.5 | 79.709999 | 138,703 |
SBUX | 1,746,040,740 | 79.709999 | 79.769997 | 79.550003 | 79.584999 | 57,780 |
SBUX | 1,746,040,800 | 79.580002 | 79.764999 | 79.555 | 79.675003 | 110,108 |
SBUX | 1,746,040,860 | 79.68 | 79.769997 | 79.629997 | 79.660004 | 280,811 |
SBUX | 1,746,040,920 | 79.650002 | 79.775002 | 79.629997 | 79.758202 | 79,117 |
SBUX | 1,746,040,980 | 79.760002 | 79.800003 | 79.730003 | 79.800003 | 69,764 |
SBUX | 1,746,041,040 | 79.779999 | 79.826302 | 79.731598 | 79.764999 | 61,112 |
SBUX | 1,746,041,100 | 79.766296 | 79.766296 | 79.540001 | 79.550003 | 47,134 |
SBUX | 1,746,041,160 | 79.535004 | 79.654999 | 79.519997 | 79.605003 | 88,038 |
SBUX | 1,746,041,220 | 79.605003 | 79.824997 | 79.603996 | 79.745003 | 102,801 |
SBUX | 1,746,041,280 | 79.754997 | 79.769997 | 79.730003 | 79.764999 | 47,272 |
SBUX | 1,746,041,340 | 79.767899 | 79.767899 | 79.5047 | 79.610001 | 110,950 |
SBUX | 1,746,041,400 | 79.610001 | 79.714996 | 79.610001 | 79.654999 | 92,060 |
SBUX | 1,746,041,460 | 79.660004 | 79.790001 | 79.639999 | 79.760002 | 73,706 |
SBUX | 1,746,041,520 | 79.760002 | 79.760002 | 79.550003 | 79.589996 | 59,754 |
SBUX | 1,746,041,580 | 79.595001 | 79.605003 | 79.514999 | 79.547501 | 99,136 |
SBUX | 1,746,041,640 | 79.543999 | 79.589302 | 79.510002 | 79.550003 | 66,920 |
SBUX | 1,746,041,700 | 79.537399 | 79.537399 | 79.400002 | 79.415001 | 62,831 |
SBUX | 1,746,041,760 | 79.415001 | 79.489998 | 79.394997 | 79.425003 | 71,236 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.