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
|
|---|---|---|---|---|---|---|
VST
| 1,744,034,280
| 97.660004
| 97.889793
| 97.252899
| 97.790001
| 25,378
|
VST
| 1,744,034,340
| 97.790001
| 98.75
| 97.669998
| 98.330002
| 45,790
|
VST
| 1,744,034,400
| 98.32
| 99.449997
| 98.32
| 99.220001
| 59,150
|
VST
| 1,744,034,460
| 99.220001
| 99.339996
| 98.57
| 98.805
| 59,912
|
VST
| 1,744,034,520
| 98.805
| 99.110001
| 98.610001
| 98.709999
| 65,336
|
VST
| 1,744,034,580
| 98.790001
| 99.230003
| 98.660004
| 98.839996
| 81,597
|
VST
| 1,744,034,640
| 98.849998
| 100.214996
| 98.750099
| 100.0914
| 58,335
|
VST
| 1,744,034,700
| 100.086098
| 100.949997
| 99.893097
| 100.714996
| 44,536
|
VST
| 1,744,034,760
| 100.93
| 100.949997
| 100.32
| 100.440002
| 54,945
|
VST
| 1,744,034,820
| 100.535004
| 100.550003
| 99.652702
| 99.779999
| 126,407
|
VST
| 1,744,034,880
| 99.785004
| 100.025002
| 99.400002
| 99.860001
| 98,414
|
VST
| 1,744,034,940
| 99.860001
| 100.095001
| 99.349998
| 99.504997
| 69,782
|
VST
| 1,744,035,000
| 99.449997
| 102.236397
| 99.43
| 102.222
| 185,511
|
VST
| 1,744,035,060
| 102.220001
| 104.830002
| 102.000099
| 104.699997
| 99,596
|
VST
| 1,744,035,120
| 104.690002
| 106.419998
| 104.300003
| 106.419998
| 158,216
|
VST
| 1,744,035,180
| 106.419998
| 108.589996
| 106.400002
| 108.589996
| 100,334
|
VST
| 1,744,035,240
| 108.589996
| 108.589996
| 107.794998
| 107.809998
| 37,215
|
VST
| 1,744,035,360
| 107.779999
| 108.353302
| 107.300201
| 107.935997
| 292,583
|
VST
| 1,744,035,420
| 107.890099
| 109.18
| 107.890099
| 109.004997
| 79,386
|
VST
| 1,744,035,480
| 109.004997
| 109.120003
| 106.419998
| 106.889999
| 73,454
|
VST
| 1,744,035,540
| 107.090599
| 107.910004
| 106.336502
| 106.510002
| 106,661
|
VST
| 1,744,035,600
| 106.510002
| 106.510002
| 103.910004
| 104.209999
| 71,262
|
VST
| 1,744,035,660
| 104.099998
| 104.379997
| 102.995003
| 103
| 71,008
|
VST
| 1,744,035,720
| 103.160004
| 103.160004
| 101.260002
| 101.309998
| 41,194
|
VST
| 1,744,035,780
| 101.480003
| 101.480003
| 100.239998
| 100.245003
| 45,323
|
VST
| 1,744,035,840
| 100.239998
| 100.330002
| 98.199997
| 98.889999
| 95,791
|
VST
| 1,744,035,900
| 99.02565
| 100
| 98.730003
| 99.969902
| 38,640
|
VST
| 1,744,035,960
| 99.68
| 100.720001
| 99.449997
| 100.040001
| 93,840
|
VST
| 1,744,036,020
| 100.120003
| 100.5467
| 99.510002
| 99.754997
| 44,354
|
VST
| 1,744,036,080
| 99.5
| 99.690002
| 97.849998
| 97.849998
| 37,294
|
VST
| 1,744,036,140
| 97.849998
| 98.839996
| 97.800003
| 98.57
| 64,846
|
VST
| 1,744,036,200
| 98.75
| 99.417
| 97.919998
| 98.68
| 41,545
|
VST
| 1,744,036,260
| 98.800003
| 99.9851
| 98.364601
| 99.745003
| 37,443
|
VST
| 1,744,036,320
| 99.589996
| 100.18
| 99.120903
| 100.177399
| 48,872
|
VST
| 1,744,036,380
| 100.189903
| 101.504601
| 99.804031
| 100.620003
| 39,292
|
VST
| 1,744,036,440
| 100.699997
| 100.989998
| 99.279999
| 99.279999
| 55,378
|
VST
| 1,744,036,500
| 99.583702
| 99.583702
| 98.150002
| 98.5
| 48,735
|
VST
| 1,744,036,560
| 98.5299
| 98.959999
| 97.959999
| 98.43
| 40,813
|
VST
| 1,744,036,620
| 98.459999
| 98.649902
| 97.5
| 97.5
| 25,445
|
VST
| 1,744,036,680
| 97.360001
| 98.07
| 97.32
| 97.336998
| 49,307
|
VST
| 1,744,036,740
| 97.459999
| 97.75
| 96.980003
| 97.029999
| 40,374
|
VST
| 1,744,036,800
| 97.010002
| 97.75
| 96.870003
| 97.400002
| 37,168
|
VST
| 1,744,036,860
| 97.470001
| 97.800003
| 96.779999
| 97.279999
| 38,606
|
VST
| 1,744,036,920
| 97.239998
| 98.43
| 97
| 98.43
| 44,806
|
VST
| 1,744,036,980
| 98.559998
| 98.830002
| 97.750099
| 98.809998
| 19,858
|
VST
| 1,744,037,040
| 98.809998
| 99.290001
| 98.330002
| 99.199997
| 30,307
|
VST
| 1,744,037,100
| 99.199997
| 100.019997
| 99
| 99.934998
| 20,761
|
VST
| 1,744,037,160
| 99.940002
| 100.151901
| 99.269997
| 99.639999
| 14,680
|
VST
| 1,744,037,220
| 99.375
| 99.735497
| 98.660004
| 99.559998
| 29,666
|
VST
| 1,744,037,280
| 99.370003
| 100.169998
| 99.279999
| 100.110001
| 23,570
|
VST
| 1,744,037,340
| 100.105003
| 100.459999
| 99.959999
| 100.459999
| 21,482
|
VST
| 1,744,037,400
| 100.480003
| 101.800003
| 100.410004
| 101.720901
| 37,586
|
VST
| 1,744,037,460
| 101.809998
| 101.809998
| 101.0979
| 101.605003
| 29,267
|
VST
| 1,744,037,520
| 101.605003
| 101.636597
| 100.724998
| 100.730003
| 45,559
|
VST
| 1,744,037,580
| 100.800003
| 101.459999
| 100.222801
| 101.199997
| 52,894
|
VST
| 1,744,037,640
| 101.084999
| 102.230003
| 101.040001
| 102.029999
| 74,676
|
VST
| 1,744,037,700
| 102.029999
| 102.32
| 101.900002
| 102.199898
| 18,787
|
VST
| 1,744,037,760
| 102.050003
| 102.169998
| 100.660004
| 100.7901
| 25,580
|
VST
| 1,744,037,820
| 101.019997
| 101.379997
| 100.82
| 101.169998
| 55,842
|
VST
| 1,744,037,880
| 101.129997
| 101.620003
| 101.040001
| 101.269997
| 18,823
|
VST
| 1,744,037,940
| 101.440002
| 101.809998
| 101.080002
| 101.389999
| 54,729
|
VST
| 1,744,038,000
| 101.315002
| 101.639999
| 100.890999
| 101.32
| 40,769
|
VST
| 1,744,038,060
| 101.480003
| 102.043503
| 101.459999
| 101.894997
| 38,139
|
VST
| 1,744,038,120
| 102.059998
| 102.75
| 102.059998
| 102.589996
| 32,910
|
VST
| 1,744,038,180
| 102.566399
| 102.879997
| 102.230003
| 102.540001
| 65,027
|
VST
| 1,744,038,240
| 102.470001
| 102.707001
| 101.809998
| 101.93
| 26,287
|
VST
| 1,744,038,300
| 102.010002
| 102.010002
| 101.099998
| 101.300003
| 31,867
|
VST
| 1,744,038,360
| 101.25
| 101.877502
| 101.199997
| 101.220001
| 37,722
|
VST
| 1,744,038,420
| 101.113602
| 101.113602
| 100.5
| 100.510002
| 22,444
|
VST
| 1,744,038,480
| 100.389999
| 100.660004
| 100.139999
| 100.580002
| 27,685
|
VST
| 1,744,038,540
| 100.519997
| 100.547798
| 99.650002
| 99.809998
| 21,518
|
VST
| 1,744,038,600
| 99.885002
| 100.43
| 99.559998
| 100.294998
| 44,573
|
VST
| 1,744,038,660
| 100.129997
| 100.559998
| 100.029999
| 100.160004
| 31,649
|
VST
| 1,744,038,720
| 100.160004
| 100.389999
| 99.845001
| 99.964996
| 16,418
|
VST
| 1,744,038,780
| 99.964996
| 100.773201
| 99.964996
| 100.535004
| 33,998
|
VST
| 1,744,038,840
| 100.729897
| 100.729897
| 98.360001
| 98.809998
| 73,867
|
VST
| 1,744,038,900
| 98.949997
| 99.129997
| 97.800003
| 98.529999
| 133,007
|
VST
| 1,744,038,960
| 98.769997
| 99.112396
| 97.870003
| 98.860001
| 42,565
|
VST
| 1,744,039,020
| 98.860001
| 99.57
| 98.550003
| 98.677498
| 97,527
|
VST
| 1,744,039,080
| 98.57
| 99.239998
| 98.410004
| 98.839996
| 63,025
|
VST
| 1,744,039,140
| 98.959999
| 99.650002
| 98.900002
| 99.160004
| 29,886
|
VST
| 1,744,039,200
| 99.089996
| 99.769997
| 99.089996
| 99.739998
| 21,507
|
VST
| 1,744,039,260
| 99.660004
| 99.779999
| 98.470001
| 98.684998
| 22,027
|
VST
| 1,744,039,320
| 98.489998
| 99.160004
| 98.210098
| 98.690002
| 34,303
|
VST
| 1,744,039,380
| 98.860001
| 99.085403
| 98.110001
| 98.360001
| 17,730
|
VST
| 1,744,039,440
| 98.370003
| 98.529999
| 97.959999
| 98.059998
| 57,354
|
VST
| 1,744,039,500
| 98.059998
| 98.68
| 98
| 98.610703
| 26,997
|
VST
| 1,744,039,560
| 98.356697
| 98.529999
| 97.610802
| 97.839996
| 28,075
|
VST
| 1,744,039,620
| 98
| 98.099998
| 97.519997
| 97.855003
| 22,556
|
VST
| 1,744,039,680
| 97.855003
| 98.209999
| 97.644402
| 97.949997
| 36,641
|
VST
| 1,744,039,740
| 97.883499
| 97.970001
| 97.599998
| 97.870003
| 19,910
|
VST
| 1,744,039,800
| 97.940002
| 98.57
| 97.769997
| 98.360001
| 38,568
|
VST
| 1,744,039,860
| 98.470001
| 98.720001
| 98.160004
| 98.589996
| 31,827
|
VST
| 1,744,039,920
| 98.480003
| 98.763
| 98.309998
| 98.460098
| 14,389
|
VST
| 1,744,039,980
| 98.230003
| 98.895699
| 98.230003
| 98.68
| 29,828
|
VST
| 1,744,040,040
| 98.730003
| 99.110001
| 98.599998
| 98.970001
| 12,368
|
VST
| 1,744,040,100
| 99.525002
| 99.535004
| 99.360001
| 99.360001
| 63,894
|
VST
| 1,744,040,160
| 99.360001
| 100.209999
| 99.279999
| 99.955002
| 23,232
|
VST
| 1,744,040,220
| 99.919998
| 100.57
| 99.629997
| 100.18
| 19,202
|
VST
| 1,744,040,280
| 100.309998
| 100.959999
| 100.089996
| 100.440002
| 25,188
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.