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
| 1,746,041,820
| 79.425003
| 79.43
| 79.389999
| 79.415001
| 54,035
|
SBUX
| 1,746,041,880
| 79.415001
| 79.439903
| 79.300003
| 79.305
| 76,181
|
SBUX
| 1,746,041,940
| 79.305
| 79.309998
| 79.182503
| 79.184998
| 111,699
|
SBUX
| 1,746,042,000
| 79.190002
| 79.25
| 79.120003
| 79.235001
| 96,154
|
SBUX
| 1,746,042,060
| 79.224998
| 79.275002
| 79.200104
| 79.230003
| 92,636
|
SBUX
| 1,746,042,120
| 79.275002
| 79.299896
| 79.224998
| 79.254997
| 72,262
|
SBUX
| 1,746,042,180
| 79.254997
| 79.389999
| 79.209999
| 79.385002
| 139,941
|
SBUX
| 1,746,042,240
| 79.385002
| 79.449997
| 79.375
| 79.394997
| 83,012
|
SBUX
| 1,746,042,300
| 79.394997
| 79.510002
| 79.394997
| 79.445
| 80,459
|
SBUX
| 1,746,042,360
| 79.445
| 79.559998
| 79.415001
| 79.485001
| 91,619
|
SBUX
| 1,746,042,420
| 79.485001
| 79.620003
| 79.472504
| 79.610001
| 110,251
|
SBUX
| 1,746,042,480
| 79.610001
| 79.768402
| 79.584999
| 79.760002
| 144,517
|
SBUX
| 1,746,042,540
| 79.739998
| 79.805
| 79.690102
| 79.775002
| 106,146
|
SBUX
| 1,746,042,600
| 79.775002
| 79.885002
| 79.75
| 79.885002
| 202,300
|
SBUX
| 1,746,042,660
| 79.885002
| 79.915001
| 79.800003
| 79.805
| 147,118
|
SBUX
| 1,746,042,720
| 79.800003
| 79.82
| 79.709999
| 79.720001
| 181,805
|
SBUX
| 1,746,042,780
| 79.714996
| 79.845001
| 79.699997
| 79.705002
| 171,666
|
SBUX
| 1,746,042,840
| 79.709999
| 79.849998
| 79.690002
| 79.764999
| 252,300
|
SBUX
| 1,746,042,900
| 79.764999
| 80.139999
| 79.764999
| 80.135002
| 249,077
|
SBUX
| 1,746,042,960
| 80.135002
| 80.269997
| 80.130997
| 80.175003
| 246,672
|
SBUX
| 1,746,043,020
| 80.175003
| 80.175003
| 80.010002
| 80.010002
| 229,476
|
SBUX
| 1,746,043,080
| 80.014999
| 80.110001
| 80.010002
| 80.055
| 353,571
|
SBUX
| 1,746,043,140
| 80.055
| 80.089996
| 79.989998
| 80.019997
| 534,820
|
SNAP
| 1,743,427,800
| 8.64
| 8.69
| 8.64
| 8.675
| 654,197
|
SNAP
| 1,743,427,860
| 8.675
| 8.69
| 8.64
| 8.645
| 59,547
|
SNAP
| 1,743,427,920
| 8.64
| 8.64
| 8.55
| 8.565
| 124,116
|
SNAP
| 1,743,427,980
| 8.565
| 8.5699
| 8.51
| 8.52
| 79,038
|
SNAP
| 1,743,428,040
| 8.515
| 8.5208
| 8.48
| 8.485
| 170,515
|
SNAP
| 1,743,428,100
| 8.49
| 8.5
| 8.465
| 8.475
| 138,553
|
SNAP
| 1,743,428,160
| 8.475
| 8.52
| 8.465
| 8.51
| 49,143
|
SNAP
| 1,743,428,220
| 8.51
| 8.5199
| 8.47
| 8.48
| 58,737
|
SNAP
| 1,743,428,280
| 8.48
| 8.5
| 8.47
| 8.47
| 70,536
|
SNAP
| 1,743,428,340
| 8.4625
| 8.4899
| 8.46
| 8.47
| 52,559
|
SNAP
| 1,743,428,400
| 8.475
| 8.48
| 8.42
| 8.4207
| 310,644
|
SNAP
| 1,743,428,460
| 8.425
| 8.43
| 8.3808
| 8.3985
| 139,315
|
SNAP
| 1,743,428,520
| 8.3944
| 8.4
| 8.36
| 8.3943
| 64,396
|
SNAP
| 1,743,428,580
| 8.4
| 8.405
| 8.37
| 8.3788
| 97,732
|
SNAP
| 1,743,428,640
| 8.375
| 8.385
| 8.345
| 8.345
| 103,419
|
SNAP
| 1,743,428,700
| 8.345
| 8.355
| 8.33
| 8.3499
| 144,220
|
SNAP
| 1,743,428,760
| 8.345
| 8.385
| 8.3428
| 8.365
| 118,937
|
SNAP
| 1,743,428,820
| 8.3697
| 8.375
| 8.33
| 8.34
| 86,513
|
SNAP
| 1,743,428,880
| 8.335
| 8.335
| 8.31
| 8.335
| 50,622
|
SNAP
| 1,743,428,940
| 8.34
| 8.38
| 8.3316
| 8.355
| 154,304
|
SNAP
| 1,743,429,000
| 8.3588
| 8.386
| 8.34
| 8.385
| 182,176
|
SNAP
| 1,743,429,060
| 8.3854
| 8.405
| 8.3792
| 8.39
| 57,631
|
SNAP
| 1,743,429,120
| 8.385
| 8.4
| 8.38
| 8.39
| 34,259
|
SNAP
| 1,743,429,180
| 8.385
| 8.435
| 8.385
| 8.435
| 44,193
|
SNAP
| 1,743,429,240
| 8.435
| 8.44
| 8.42
| 8.44
| 50,740
|
SNAP
| 1,743,429,300
| 8.435
| 8.475
| 8.435
| 8.4699
| 52,222
|
SNAP
| 1,743,429,360
| 8.47
| 8.48
| 8.4501
| 8.455
| 77,498
|
SNAP
| 1,743,429,420
| 8.46
| 8.48
| 8.45
| 8.465
| 43,743
|
SNAP
| 1,743,429,480
| 8.46
| 8.47
| 8.45
| 8.455
| 49,999
|
SNAP
| 1,743,429,540
| 8.455
| 8.46
| 8.44
| 8.455
| 42,741
|
SNAP
| 1,743,429,600
| 8.45
| 8.485
| 8.45
| 8.475
| 54,427
|
SNAP
| 1,743,429,660
| 8.48
| 8.485
| 8.46
| 8.465
| 47,582
|
SNAP
| 1,743,429,720
| 8.465
| 8.48
| 8.46
| 8.465
| 57,838
|
SNAP
| 1,743,429,780
| 8.46
| 8.48
| 8.46
| 8.465
| 38,316
|
SNAP
| 1,743,429,840
| 8.46
| 8.475
| 8.46
| 8.46
| 27,650
|
SNAP
| 1,743,429,900
| 8.46
| 8.47
| 8.45
| 8.465
| 100,730
|
SNAP
| 1,743,429,960
| 8.466935
| 8.4994
| 8.465
| 8.495
| 67,710
|
SNAP
| 1,743,430,020
| 8.4916
| 8.52
| 8.485
| 8.52
| 77,566
|
SNAP
| 1,743,430,080
| 8.52
| 8.555
| 8.52
| 8.545
| 127,857
|
SNAP
| 1,743,430,140
| 8.5499
| 8.57
| 8.54
| 8.5509
| 116,113
|
SNAP
| 1,743,430,200
| 8.5549
| 8.565
| 8.55
| 8.565
| 25,319
|
SNAP
| 1,743,430,260
| 8.565
| 8.565
| 8.52
| 8.53
| 97,276
|
SNAP
| 1,743,430,320
| 8.525
| 8.535
| 8.52
| 8.525
| 25,894
|
SNAP
| 1,743,430,380
| 8.52
| 8.53
| 8.5
| 8.505
| 70,330
|
SNAP
| 1,743,430,440
| 8.5081
| 8.525
| 8.5
| 8.525
| 59,065
|
SNAP
| 1,743,430,500
| 8.5269
| 8.54
| 8.52
| 8.54
| 20,725
|
SNAP
| 1,743,430,560
| 8.535
| 8.535
| 8.505
| 8.505
| 37,807
|
SNAP
| 1,743,430,680
| 8.49
| 8.4984
| 8.49
| 8.4984
| 110,138
|
SNAP
| 1,743,430,740
| 8.4999
| 8.5
| 8.49
| 8.5
| 19,561
|
SNAP
| 1,743,430,800
| 8.49
| 8.51
| 8.49
| 8.505
| 17,437
|
SNAP
| 1,743,430,860
| 8.505
| 8.52
| 8.5
| 8.505
| 55,444
|
SNAP
| 1,743,430,920
| 8.505
| 8.5097
| 8.5
| 8.505
| 47,248
|
SNAP
| 1,743,430,980
| 8.505
| 8.505
| 8.485
| 8.485
| 44,091
|
SNAP
| 1,743,431,040
| 8.485
| 8.51
| 8.48
| 8.505
| 32,222
|
SNAP
| 1,743,431,100
| 8.5
| 8.505
| 8.48
| 8.49
| 33,327
|
SNAP
| 1,743,431,160
| 8.495
| 8.495
| 8.4801
| 8.481
| 31,701
|
SNAP
| 1,743,431,220
| 8.485
| 8.485
| 8.465
| 8.475
| 48,510
|
SNAP
| 1,743,431,280
| 8.47
| 8.49
| 8.465
| 8.4725
| 78,259
|
SNAP
| 1,743,431,340
| 8.4699
| 8.47
| 8.46
| 8.47
| 13,793
|
SNAP
| 1,743,431,400
| 8.47
| 8.485
| 8.465
| 8.465
| 67,292
|
SNAP
| 1,743,431,460
| 8.465
| 8.47
| 8.46
| 8.465
| 27,714
|
SNAP
| 1,743,431,520
| 8.46
| 8.47
| 8.45
| 8.46
| 102,086
|
SNAP
| 1,743,431,580
| 8.465
| 8.475
| 8.46
| 8.47
| 25,409
|
SNAP
| 1,743,431,640
| 8.48
| 8.5099
| 8.48
| 8.5085
| 28,312
|
SNAP
| 1,743,431,700
| 8.51
| 8.51
| 8.48
| 8.485
| 64,987
|
SNAP
| 1,743,431,760
| 8.485
| 8.49
| 8.47
| 8.475
| 29,657
|
SNAP
| 1,743,431,820
| 8.4799
| 8.4799
| 8.465
| 8.465
| 26,553
|
SNAP
| 1,743,431,880
| 8.4699
| 8.475
| 8.45
| 8.475
| 28,760
|
SNAP
| 1,743,431,940
| 8.47
| 8.48
| 8.47
| 8.47
| 30,235
|
SNAP
| 1,743,432,000
| 8.4792
| 8.49
| 8.47
| 8.485
| 43,654
|
SNAP
| 1,743,432,060
| 8.4809
| 8.5
| 8.48
| 8.4975
| 24,430
|
SNAP
| 1,743,432,120
| 8.4954
| 8.4999
| 8.47
| 8.475
| 44,451
|
SNAP
| 1,743,432,180
| 8.475
| 8.48
| 8.47
| 8.4785
| 25,835
|
SNAP
| 1,743,432,240
| 8.4797
| 8.48
| 8.47
| 8.4701
| 49,135
|
SNAP
| 1,743,432,300
| 8.475
| 8.475
| 8.45
| 8.46
| 78,990
|
SNAP
| 1,743,432,360
| 8.46
| 8.47
| 8.45
| 8.465
| 60,643
|
SNAP
| 1,743,432,420
| 8.4626
| 8.47
| 8.45
| 8.455
| 41,783
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.