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
| 1,744,133,400
| 103.410004
| 103.455101
| 103.260002
| 103.410004
| 21,660
|
VST
| 1,744,133,460
| 103.489998
| 103.660004
| 103.260002
| 103.660004
| 11,735
|
VST
| 1,744,133,520
| 103.565002
| 104.059998
| 103.450104
| 103.800003
| 16,759
|
VST
| 1,744,133,580
| 103.629997
| 103.779999
| 103.519997
| 103.519997
| 6,996
|
VST
| 1,744,133,640
| 103.574997
| 103.75
| 103.330002
| 103.349998
| 10,073
|
VST
| 1,744,133,700
| 103.43
| 104.735001
| 103.309998
| 104.404999
| 38,709
|
VST
| 1,744,133,760
| 104.320801
| 104.442596
| 104.059998
| 104.190002
| 10,879
|
VST
| 1,744,133,820
| 104.209999
| 104.5
| 104.059998
| 104.230003
| 16,279
|
VST
| 1,744,133,880
| 104.224998
| 104.870003
| 104.190002
| 104.599998
| 26,336
|
VST
| 1,744,133,940
| 104.580002
| 104.589996
| 104.25
| 104.400002
| 14,696
|
VST
| 1,744,134,000
| 104.489998
| 104.745003
| 104.440002
| 104.739998
| 12,003
|
VST
| 1,744,134,060
| 104.800003
| 105.349998
| 104.580002
| 105.239998
| 29,589
|
VST
| 1,744,134,120
| 105.239998
| 105.889999
| 105.239998
| 105.693298
| 31,955
|
VST
| 1,744,134,180
| 105.754997
| 106.370003
| 105.739998
| 106.165001
| 30,324
|
VST
| 1,744,134,240
| 106.165001
| 106.559998
| 105.959999
| 106.040001
| 22,671
|
VST
| 1,744,134,300
| 105.949997
| 106.220001
| 105.260002
| 105.555
| 49,853
|
VST
| 1,744,134,360
| 105.360001
| 105.360001
| 104.959999
| 104.984802
| 6,409
|
VST
| 1,744,134,420
| 104.860001
| 104.900002
| 104.639999
| 104.760002
| 10,207
|
VST
| 1,744,134,480
| 104.830002
| 104.980003
| 104.699997
| 104.900002
| 5,685
|
VST
| 1,744,134,540
| 104.93
| 104.93
| 104.669998
| 104.669998
| 9,542
|
VST
| 1,744,134,600
| 104.639999
| 104.769997
| 104.279999
| 104.769997
| 11,877
|
VST
| 1,744,134,660
| 104.769997
| 105.040001
| 104.769997
| 104.82
| 19,965
|
VST
| 1,744,134,720
| 105.059998
| 105.269997
| 104.949997
| 105.220001
| 5,408
|
VST
| 1,744,134,780
| 105.195
| 105.209999
| 105.059998
| 105.068398
| 30,042
|
VST
| 1,744,134,840
| 105.073898
| 105.260002
| 104.970001
| 104.970001
| 9,213
|
VST
| 1,744,134,900
| 104.974998
| 105.169998
| 104.974998
| 105.169998
| 3,929
|
VST
| 1,744,134,960
| 105.169998
| 105.349899
| 105.048401
| 105.239998
| 4,518
|
VST
| 1,744,135,020
| 105.239998
| 105.410004
| 105.089104
| 105.370003
| 8,735
|
VST
| 1,744,135,080
| 105.480003
| 105.480003
| 105.160004
| 105.220001
| 6,968
|
VST
| 1,744,135,140
| 105.279999
| 105.620003
| 105.279999
| 105.5
| 12,804
|
VST
| 1,744,135,200
| 105.389999
| 105.469902
| 105.110001
| 105.330002
| 9,858
|
VST
| 1,744,135,260
| 105.260002
| 105.359901
| 105.029999
| 105.105003
| 6,672
|
VST
| 1,744,135,320
| 105.106003
| 105.480003
| 105.106003
| 105.389999
| 6,473
|
VST
| 1,744,135,380
| 105.5
| 105.510002
| 105.360001
| 105.449997
| 6,134
|
VST
| 1,744,135,440
| 105.459999
| 105.649902
| 105.019997
| 105.125
| 11,748
|
VST
| 1,744,135,500
| 105.125
| 105.125
| 104.870003
| 104.970001
| 11,940
|
VST
| 1,744,135,560
| 104.970001
| 104.970001
| 104.578499
| 104.879997
| 10,231
|
VST
| 1,744,135,620
| 104.915001
| 104.915001
| 104.5
| 104.722504
| 8,360
|
VST
| 1,744,135,680
| 104.714996
| 104.809998
| 104.2994
| 104.2994
| 17,493
|
VST
| 1,744,135,740
| 104.404999
| 104.699997
| 104.288399
| 104.699997
| 10,616
|
VST
| 1,744,135,800
| 104.610001
| 104.760002
| 104.537598
| 104.650002
| 13,084
|
VST
| 1,744,135,860
| 104.580002
| 104.849998
| 104.370003
| 104.629997
| 10,927
|
VST
| 1,744,135,920
| 104.720001
| 104.735001
| 104.610001
| 104.635002
| 3,305
|
VST
| 1,744,135,980
| 104.629997
| 104.739998
| 104.483101
| 104.635002
| 6,335
|
VST
| 1,744,136,040
| 104.635002
| 104.639999
| 104.43
| 104.625
| 11,942
|
VST
| 1,744,136,100
| 104.480003
| 104.800003
| 104.472198
| 104.559998
| 16,236
|
VST
| 1,744,136,160
| 104.665001
| 105.07
| 104.607101
| 105.035004
| 4,950
|
VST
| 1,744,136,220
| 105.029404
| 105.330002
| 105.029404
| 105.205002
| 8,728
|
VST
| 1,744,136,280
| 105.160004
| 105.360001
| 105.089996
| 105.345001
| 7,905
|
VST
| 1,744,136,340
| 105.379997
| 105.445
| 105.230003
| 105.309998
| 15,652
|
VST
| 1,744,136,400
| 105.230003
| 105.349998
| 105.110001
| 105.199997
| 10,327
|
VST
| 1,744,136,460
| 105.089996
| 105.18
| 104.790001
| 104.790001
| 12,013
|
VST
| 1,744,136,520
| 104.730103
| 104.948898
| 104.730003
| 104.794998
| 10,557
|
VST
| 1,744,136,580
| 104.787697
| 104.910004
| 104.769997
| 104.845001
| 14,551
|
VST
| 1,744,136,640
| 104.845001
| 105.080002
| 104.739998
| 104.945
| 7,266
|
VST
| 1,744,136,700
| 104.860001
| 104.945
| 104.349998
| 104.419998
| 14,521
|
VST
| 1,744,136,760
| 104.419998
| 104.419998
| 104.32
| 104.32
| 3,179
|
VST
| 1,744,136,820
| 104.419998
| 104.43
| 104.209999
| 104.264999
| 14,384
|
VST
| 1,744,136,880
| 104.212997
| 104.290001
| 104
| 104.029999
| 12,184
|
VST
| 1,744,136,940
| 104
| 104.010002
| 103.790001
| 103.93
| 9,020
|
VST
| 1,744,137,000
| 104
| 106.349998
| 104
| 106.050003
| 71,935
|
VST
| 1,744,137,060
| 105.989998
| 105.989998
| 105.150002
| 105.309998
| 26,500
|
VST
| 1,744,137,120
| 105.309998
| 105.485001
| 105.085899
| 105.092499
| 13,260
|
VST
| 1,744,137,180
| 105.135002
| 105.149902
| 104.639999
| 104.709999
| 16,126
|
VST
| 1,744,137,240
| 104.559998
| 104.870003
| 104.470001
| 104.519997
| 7,723
|
VST
| 1,744,137,300
| 104.419998
| 104.495201
| 103.870003
| 103.955002
| 12,071
|
VST
| 1,744,137,360
| 103.779999
| 104.089996
| 103.629997
| 104.059998
| 16,230
|
VST
| 1,744,137,420
| 104.065002
| 104.25
| 103.980003
| 104.074997
| 8,577
|
VST
| 1,744,137,480
| 104.190002
| 104.290001
| 104
| 104.045998
| 5,581
|
VST
| 1,744,137,540
| 104.125
| 104.125
| 103.760002
| 103.885002
| 11,697
|
VST
| 1,744,137,600
| 103.885002
| 103.909302
| 103.589996
| 103.589996
| 10,901
|
VST
| 1,744,137,660
| 103.559998
| 103.574997
| 103.389999
| 103.559998
| 18,730
|
VST
| 1,744,137,720
| 103.43
| 103.43
| 103.160004
| 103.279999
| 9,421
|
VST
| 1,744,137,780
| 103.265999
| 103.296898
| 103.059998
| 103.195
| 13,177
|
VST
| 1,744,137,840
| 103.120003
| 103.175003
| 102.919998
| 103.095001
| 5,497
|
VST
| 1,744,137,900
| 103.18
| 103.5
| 103.110001
| 103.415001
| 30,440
|
VST
| 1,744,137,960
| 103.415001
| 103.889999
| 103.360001
| 103.419998
| 21,384
|
VST
| 1,744,138,020
| 103.330002
| 103.709999
| 103.110001
| 103.650002
| 17,668
|
VST
| 1,744,138,080
| 103.68
| 103.695
| 103.519997
| 103.519997
| 6,671
|
VST
| 1,744,138,140
| 103.639999
| 103.830002
| 103.607697
| 103.714996
| 5,806
|
VST
| 1,744,138,200
| 103.559998
| 103.879997
| 103.510002
| 103.879997
| 3,153
|
VST
| 1,744,138,260
| 103.720001
| 103.730003
| 103.5
| 103.5
| 7,064
|
VST
| 1,744,138,320
| 103.525002
| 103.709999
| 103.309998
| 103.660004
| 11,004
|
VST
| 1,744,138,380
| 103.834999
| 103.834999
| 103.5
| 103.57
| 9,084
|
VST
| 1,744,138,440
| 103.449997
| 103.544998
| 103.370003
| 103.459999
| 6,771
|
VST
| 1,744,138,500
| 103.300003
| 103.379997
| 103.199997
| 103.209999
| 7,703
|
VST
| 1,744,138,560
| 103.410004
| 103.410004
| 103.080498
| 103.095001
| 6,724
|
VST
| 1,744,138,620
| 103.129997
| 103.480003
| 103.095001
| 103.290199
| 13,891
|
VST
| 1,744,138,680
| 103.150002
| 103.247498
| 103.089996
| 103.245003
| 3,127
|
VST
| 1,744,138,740
| 103.129997
| 103.262398
| 103.089996
| 103.099998
| 8,178
|
VST
| 1,744,138,800
| 103.089996
| 103.470001
| 103
| 103.360001
| 11,175
|
VST
| 1,744,138,860
| 103.18
| 103.237503
| 102.969101
| 103.139999
| 9,569
|
VST
| 1,744,138,920
| 103.160004
| 103.43
| 103.080002
| 103.080002
| 4,158
|
VST
| 1,744,138,980
| 103.232101
| 103.232101
| 102.865196
| 102.879997
| 6,250
|
VST
| 1,744,139,040
| 103
| 103.087097
| 102.6437
| 102.800003
| 9,120
|
VST
| 1,744,139,100
| 102.800003
| 103.027702
| 102.620003
| 102.741501
| 9,662
|
VST
| 1,744,139,160
| 102.620003
| 102.620003
| 102.099998
| 102.099998
| 12,808
|
VST
| 1,744,139,220
| 102.290001
| 102.290001
| 102.007301
| 102.030403
| 13,929
|
VST
| 1,744,139,280
| 102.010002
| 102.269997
| 101.989998
| 102.175003
| 12,145
|
VST
| 1,744,139,340
| 102.300003
| 102.360001
| 101.669998
| 101.790001
| 21,807
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.