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
| 1,744,214,580
| 100.434998
| 100.796303
| 100.410004
| 100.519997
| 6,557
|
VST
| 1,744,214,640
| 100.620003
| 100.769997
| 100.500099
| 100.669998
| 5,020
|
VST
| 1,744,214,700
| 100.669998
| 101.099998
| 100.669998
| 101.099998
| 10,842
|
VST
| 1,744,214,760
| 101.074997
| 101.360001
| 100.849998
| 100.849998
| 25,298
|
VST
| 1,744,214,820
| 100.800003
| 100.980003
| 100.75
| 100.875
| 7,718
|
VST
| 1,744,214,880
| 100.855003
| 100.940002
| 100.830002
| 100.830002
| 12,254
|
VST
| 1,744,214,940
| 100.989998
| 101.260002
| 100.980003
| 101.074997
| 14,782
|
VST
| 1,744,215,000
| 101.019997
| 101.25
| 100.879997
| 101.154999
| 13,397
|
VST
| 1,744,215,060
| 101.154999
| 101.190002
| 101.099998
| 101.18
| 3,970
|
VST
| 1,744,215,120
| 101.190002
| 101.489998
| 101.120003
| 101.489998
| 12,404
|
VST
| 1,744,215,180
| 101.5
| 101.800003
| 101.5
| 101.775002
| 8,927
|
VST
| 1,744,215,240
| 101.792503
| 102.080002
| 101.775002
| 101.839996
| 15,647
|
VST
| 1,744,215,300
| 101.839996
| 102
| 101.660004
| 101.695
| 15,134
|
VST
| 1,744,215,360
| 101.708
| 101.800003
| 101.410004
| 101.584999
| 21,418
|
VST
| 1,744,215,420
| 101.584999
| 101.720001
| 101.349998
| 101.449997
| 14,775
|
VST
| 1,744,215,480
| 101.478203
| 101.641502
| 101.410004
| 101.459999
| 11,404
|
VST
| 1,744,215,540
| 101.514999
| 101.760002
| 101.400002
| 101.639999
| 10,568
|
VST
| 1,744,215,600
| 101.748199
| 101.748199
| 101.434998
| 101.57
| 8,227
|
VST
| 1,744,215,660
| 101.650002
| 101.709999
| 101.339996
| 101.565002
| 8,217
|
VST
| 1,744,215,720
| 101.580002
| 101.68
| 101.510002
| 101.68
| 8,057
|
VST
| 1,744,215,780
| 101.620003
| 101.68
| 101.349998
| 101.487503
| 10,000
|
VST
| 1,744,215,840
| 101.540001
| 101.580002
| 101.389999
| 101.394997
| 5,252
|
VST
| 1,744,215,900
| 101.449997
| 101.580002
| 101.250999
| 101.580002
| 16,401
|
VST
| 1,744,215,960
| 101.639999
| 101.839996
| 101.589996
| 101.769997
| 10,104
|
VST
| 1,744,216,020
| 101.75
| 101.879997
| 101.620003
| 101.620003
| 15,617
|
VST
| 1,744,216,080
| 101.57
| 101.727997
| 101.410004
| 101.410004
| 8,022
|
VST
| 1,744,216,140
| 101.510002
| 101.510002
| 101.290001
| 101.419998
| 6,124
|
VST
| 1,744,216,200
| 101.269997
| 101.471497
| 101.150002
| 101.315002
| 11,976
|
VST
| 1,744,216,260
| 101.360001
| 101.459999
| 101.18
| 101.32
| 13,621
|
VST
| 1,744,216,320
| 101.190102
| 101.5
| 101.190102
| 101.5
| 8,478
|
VST
| 1,744,216,380
| 101.514999
| 101.629997
| 101.43
| 101.514999
| 8,048
|
VST
| 1,744,216,440
| 101.620003
| 101.620003
| 101.300003
| 101.589996
| 15,006
|
VST
| 1,744,216,500
| 101.57
| 101.904999
| 101.57
| 101.889999
| 19,946
|
VST
| 1,744,216,560
| 101.830002
| 101.830002
| 101.43
| 101.43
| 8,729
|
VST
| 1,744,216,620
| 101.561401
| 101.580002
| 101.370003
| 101.485001
| 4,587
|
VST
| 1,744,216,680
| 101.485001
| 101.485001
| 101.349998
| 101.449997
| 6,502
|
VST
| 1,744,216,740
| 101.550003
| 101.68
| 101.482498
| 101.589996
| 16,032
|
VST
| 1,744,216,800
| 101.599998
| 101.610001
| 101.410004
| 101.449997
| 6,607
|
VST
| 1,744,216,860
| 101.389999
| 101.589996
| 101.389999
| 101.589996
| 5,759
|
VST
| 1,744,216,920
| 101.669998
| 101.860001
| 101.669998
| 101.775002
| 10,664
|
VST
| 1,744,216,980
| 101.775002
| 101.790001
| 101.690002
| 101.714996
| 7,278
|
VST
| 1,744,217,040
| 101.712196
| 101.730003
| 101.449997
| 101.709999
| 8,423
|
VST
| 1,744,217,100
| 101.730003
| 101.879997
| 101.540001
| 101.724998
| 7,467
|
VST
| 1,744,217,160
| 101.724998
| 101.879997
| 101.580002
| 101.705002
| 13,776
|
VST
| 1,744,217,220
| 101.709999
| 101.745003
| 101.559998
| 101.669998
| 7,821
|
VST
| 1,744,217,280
| 101.660004
| 101.839996
| 101.589996
| 101.761803
| 8,097
|
VST
| 1,744,217,340
| 101.849998
| 102.160004
| 101.849998
| 102.014999
| 9,765
|
VST
| 1,744,217,400
| 102.065002
| 102.324997
| 102.050003
| 102.190002
| 11,364
|
VST
| 1,744,217,460
| 102.400002
| 102.451103
| 102.150002
| 102.209999
| 14,283
|
VST
| 1,744,217,520
| 102.139999
| 102.139999
| 101.919998
| 101.955002
| 5,953
|
VST
| 1,744,217,580
| 101.949997
| 102.07
| 101.849998
| 102.050003
| 5,978
|
VST
| 1,744,217,640
| 102.151817
| 102.559998
| 102.120003
| 102.504997
| 11,139
|
VST
| 1,744,217,700
| 102.504997
| 102.650002
| 102.369797
| 102.605003
| 10,457
|
VST
| 1,744,217,760
| 102.690002
| 103.035004
| 102.641998
| 103.035004
| 16,680
|
VST
| 1,744,217,820
| 103.004997
| 103.080002
| 102.75
| 102.870003
| 13,331
|
VST
| 1,744,217,880
| 102.910004
| 102.971802
| 102.550003
| 102.610001
| 13,138
|
VST
| 1,744,217,940
| 102.5
| 102.669998
| 102.269997
| 102.339996
| 11,300
|
VST
| 1,744,218,000
| 102.404999
| 102.404999
| 102.239998
| 102.3825
| 8,864
|
VST
| 1,744,218,060
| 102.540001
| 102.540001
| 102.375
| 102.514503
| 1,566
|
VST
| 1,744,218,120
| 102.529999
| 104.099998
| 102.529999
| 103.747498
| 41,858
|
VST
| 1,744,218,180
| 103.650002
| 103.809998
| 103.250099
| 103.580002
| 18,517
|
VST
| 1,744,218,240
| 103.419998
| 104.074501
| 103.349998
| 104.074501
| 16,416
|
VST
| 1,744,218,300
| 104
| 104
| 103.650002
| 103.889999
| 16,195
|
VST
| 1,744,218,360
| 103.889999
| 103.889999
| 103.300003
| 103.413002
| 14,788
|
VST
| 1,744,218,420
| 103.410004
| 103.529999
| 102.940102
| 103.089996
| 9,440
|
VST
| 1,744,218,480
| 103.160004
| 103.256599
| 102.863197
| 102.889999
| 11,812
|
VST
| 1,744,218,540
| 102.989998
| 102.989998
| 102.620102
| 102.690002
| 12,066
|
VST
| 1,744,218,600
| 102.808701
| 102.860001
| 102.419998
| 102.440002
| 19,196
|
VST
| 1,744,218,660
| 102.452499
| 102.800003
| 102.434998
| 102.485001
| 35,253
|
VST
| 1,744,218,720
| 102.540001
| 102.919998
| 102.504997
| 102.911003
| 11,106
|
VST
| 1,744,218,780
| 102.910004
| 103.042099
| 102.739998
| 102.864998
| 21,406
|
VST
| 1,744,218,840
| 102.864998
| 103.139999
| 102.739998
| 103.139999
| 15,009
|
VST
| 1,744,218,900
| 103.165001
| 103.279999
| 103
| 103.080002
| 15,373
|
VST
| 1,744,218,960
| 103.160004
| 103.559998
| 103.120102
| 103.372803
| 8,237
|
VST
| 1,744,219,020
| 103.400002
| 103.400002
| 103.220001
| 103.230003
| 8,417
|
VST
| 1,744,219,080
| 103.25
| 103.4599
| 101.199997
| 101.730003
| 72,630
|
VST
| 1,744,219,140
| 101.824997
| 106.103996
| 101.449997
| 105.720001
| 145,724
|
VST
| 1,744,219,200
| 105.769997
| 107.639999
| 104.849998
| 107.147003
| 79,675
|
VST
| 1,744,219,260
| 107.480003
| 108.889999
| 107.199997
| 107.839996
| 38,860
|
VST
| 1,744,219,320
| 108
| 108.410004
| 106.629997
| 108.389999
| 68,968
|
VST
| 1,744,219,380
| 108.389999
| 109.449997
| 108.100098
| 109.169998
| 47,809
|
VST
| 1,744,219,440
| 109.300003
| 111.68
| 109.190002
| 111.650002
| 196,990
|
VST
| 1,744,219,500
| 111.364998
| 112.839897
| 111.059998
| 112.5
| 228,818
|
VST
| 1,744,219,560
| 112.709999
| 115
| 112.236298
| 114.839996
| 102,528
|
VST
| 1,744,219,620
| 114.794998
| 115.879997
| 113.75
| 114.455002
| 156,855
|
VST
| 1,744,219,680
| 114.447502
| 114.5662
| 112.050003
| 112.139999
| 138,223
|
VST
| 1,744,219,740
| 112.18
| 113.265404
| 111.18
| 111.315002
| 77,167
|
VST
| 1,744,219,800
| 111.559998
| 112.449997
| 111.330002
| 112.349998
| 48,353
|
VST
| 1,744,219,860
| 112.440002
| 113.740601
| 112.254097
| 113.415497
| 75,007
|
VST
| 1,744,219,920
| 113.364998
| 114
| 112.25
| 113.957001
| 37,122
|
VST
| 1,744,219,980
| 113.839996
| 114.489998
| 113.190002
| 114
| 59,150
|
VST
| 1,744,220,040
| 114.190002
| 115.180702
| 114.039032
| 114.974998
| 33,338
|
VST
| 1,744,220,100
| 115.167099
| 115.879997
| 114.800102
| 115
| 70,024
|
VST
| 1,744,220,160
| 115
| 115.400002
| 113.230003
| 113.230003
| 67,146
|
VST
| 1,744,220,220
| 113.259697
| 115.470001
| 113.259697
| 114.440002
| 74,293
|
VST
| 1,744,220,280
| 114.43
| 114.885101
| 113.669998
| 113.754997
| 35,498
|
VST
| 1,744,220,340
| 113.754997
| 114.219902
| 112.669998
| 112.709999
| 62,915
|
VST
| 1,744,220,400
| 112.474998
| 112.772903
| 111.629997
| 112.110001
| 20,526
|
VST
| 1,744,220,460
| 111.852402
| 112.800003
| 111.852402
| 112.709999
| 40,560
|
VST
| 1,744,220,520
| 112.675003
| 112.975098
| 111.800003
| 112.870003
| 113,813
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.