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
| 1,744,295,580
| 113.504997
| 113.82
| 113.449997
| 113.739998
| 20,447
|
VST
| 1,744,295,640
| 113.690002
| 114.220001
| 113.690002
| 114.065002
| 16,940
|
VST
| 1,744,295,700
| 114.055
| 114.589996
| 114.044998
| 114.57
| 11,998
|
VST
| 1,744,295,760
| 114.5
| 115.190002
| 114.5
| 115.160004
| 81,145
|
VST
| 1,744,295,820
| 115.080002
| 115.246101
| 114.419998
| 114.43
| 27,185
|
VST
| 1,744,295,880
| 114.57
| 114.839996
| 114.300003
| 114.720001
| 17,684
|
VST
| 1,744,295,940
| 114.847198
| 114.919998
| 114.690002
| 114.823097
| 16,109
|
VST
| 1,744,296,000
| 114.720001
| 115.099998
| 114.650002
| 115.07
| 20,238
|
VST
| 1,744,296,060
| 115.07
| 115.416801
| 114.690002
| 114.800003
| 20,272
|
VST
| 1,744,296,120
| 114.919998
| 115.510002
| 114.68
| 115.355003
| 17,439
|
VST
| 1,744,296,180
| 115.352501
| 115.355003
| 114.440002
| 114.449997
| 23,088
|
VST
| 1,744,296,240
| 114.370003
| 114.68
| 114.32
| 114.5
| 7,842
|
VST
| 1,744,296,300
| 114.529999
| 114.650002
| 114.300003
| 114.449997
| 18,748
|
VST
| 1,744,296,360
| 114.489998
| 114.954597
| 114.489998
| 114.690002
| 10,676
|
VST
| 1,744,296,420
| 114.690002
| 114.82
| 114.5
| 114.589996
| 13,561
|
VST
| 1,744,296,480
| 114.5
| 114.584999
| 114.169998
| 114.260002
| 8,737
|
VST
| 1,744,296,540
| 114.150002
| 114.358299
| 114.059998
| 114.059998
| 11,130
|
VST
| 1,744,296,600
| 114.089996
| 114.260002
| 113.949997
| 114.169998
| 17,315
|
VST
| 1,744,296,660
| 114.18
| 114.68
| 114.175003
| 114.485001
| 26,764
|
VST
| 1,744,296,720
| 114.4925
| 114.599998
| 114.110001
| 114.199997
| 13,564
|
VST
| 1,744,296,780
| 114.089996
| 114.125
| 113.82
| 114.125
| 31,513
|
VST
| 1,744,296,840
| 114.059998
| 114.419998
| 113.949997
| 114.300003
| 16,598
|
VST
| 1,744,296,900
| 114.300003
| 114.379997
| 113.849998
| 113.985001
| 13,980
|
VST
| 1,744,296,960
| 113.809998
| 113.977501
| 113.730003
| 113.872498
| 8,119
|
VST
| 1,744,297,020
| 113.875
| 113.875
| 113.570099
| 113.714996
| 9,513
|
VST
| 1,744,297,080
| 113.714996
| 113.714996
| 113.3088
| 113.43
| 9,261
|
VST
| 1,744,297,140
| 113.43
| 113.43
| 112.830002
| 112.945
| 17,563
|
VST
| 1,744,297,200
| 113.019997
| 113.110001
| 112.989998
| 113.110001
| 2,017
|
VST
| 1,744,297,320
| 113.410004
| 113.410004
| 113.410004
| 113.410004
| 59,642
|
VST
| 1,744,297,380
| 113.279999
| 113.714996
| 113.25
| 113.68
| 5,527
|
VST
| 1,744,297,440
| 113.610001
| 113.760002
| 113.519997
| 113.760002
| 4,420
|
VST
| 1,744,297,500
| 114.059998
| 114.059998
| 113.819
| 114.019997
| 20,880
|
VST
| 1,744,297,560
| 113.970001
| 114.25
| 113.849998
| 114.199997
| 13,968
|
VST
| 1,744,297,620
| 114.300003
| 114.370003
| 114.010002
| 114.239998
| 9,358
|
VST
| 1,744,297,680
| 114.260002
| 114.260002
| 114.080002
| 114.099998
| 13,018
|
VST
| 1,744,297,740
| 114.18
| 114.580002
| 114.160004
| 114.349998
| 14,689
|
VST
| 1,744,297,800
| 114.349998
| 114.445
| 114.18
| 114.43
| 12,478
|
VST
| 1,744,297,860
| 114.360001
| 114.540001
| 114.07
| 114.220001
| 4,961
|
VST
| 1,744,297,920
| 114.209999
| 114.25
| 113.980003
| 113.980003
| 8,916
|
VST
| 1,744,297,980
| 113.919998
| 113.919998
| 113.800003
| 113.82
| 2,903
|
VST
| 1,744,298,040
| 113.699997
| 113.699997
| 113.135002
| 113.315002
| 11,146
|
VST
| 1,744,298,100
| 113.355003
| 113.510002
| 113.220001
| 113.400002
| 13,490
|
VST
| 1,744,298,160
| 113.32
| 113.574402
| 113.239998
| 113.379997
| 6,130
|
VST
| 1,744,298,220
| 113.389999
| 113.57
| 113.300003
| 113.557503
| 7,549
|
VST
| 1,744,298,280
| 113.695
| 113.695
| 113.360001
| 113.5
| 6,956
|
VST
| 1,744,298,340
| 113.419998
| 113.504997
| 113.370003
| 113.504997
| 4,729
|
VST
| 1,744,298,400
| 113.43
| 113.5
| 113.199997
| 113.379997
| 11,277
|
VST
| 1,744,298,460
| 113.32
| 113.614998
| 113.32
| 113.330002
| 13,382
|
VST
| 1,744,298,520
| 113.279999
| 113.410004
| 113.029999
| 113.122498
| 14,381
|
VST
| 1,744,298,580
| 113.029999
| 113.199997
| 112.560097
| 112.705002
| 18,972
|
VST
| 1,744,298,640
| 112.581001
| 112.959999
| 112.581001
| 112.875
| 7,627
|
VST
| 1,744,298,700
| 112.875
| 113.040001
| 112.699997
| 112.699997
| 9,568
|
VST
| 1,744,298,760
| 112.639999
| 112.942497
| 112.5
| 112.925003
| 6,543
|
VST
| 1,744,298,820
| 112.910004
| 113.07
| 112.779999
| 112.779999
| 4,660
|
VST
| 1,744,298,880
| 112.700104
| 113.059998
| 112.700104
| 112.900002
| 6,751
|
VST
| 1,744,298,940
| 113
| 113
| 112.5
| 112.614998
| 16,081
|
VST
| 1,744,299,000
| 112.614998
| 112.639999
| 112.339996
| 112.339996
| 20,560
|
VST
| 1,744,299,060
| 112.339996
| 112.410004
| 112.089996
| 112.25
| 26,413
|
VST
| 1,744,299,120
| 112.285004
| 112.824997
| 112.160103
| 112.650002
| 23,125
|
VST
| 1,744,299,180
| 112.5
| 112.5
| 112.160004
| 112.235001
| 8,971
|
VST
| 1,744,299,240
| 112.041397
| 112.709999
| 112.041397
| 112.709999
| 20,864
|
VST
| 1,744,299,300
| 112.775002
| 112.775002
| 112.43
| 112.589996
| 8,376
|
VST
| 1,744,299,360
| 112.540001
| 112.819901
| 112.480003
| 112.665001
| 17,621
|
VST
| 1,744,299,420
| 112.665001
| 112.665001
| 112.190102
| 112.305
| 9,683
|
VST
| 1,744,299,480
| 112.213799
| 112.519997
| 112.060097
| 112.489998
| 13,019
|
VST
| 1,744,299,540
| 112.309998
| 112.360001
| 112.139999
| 112.199997
| 15,522
|
VST
| 1,744,299,600
| 112.230003
| 112.480003
| 112.220001
| 112.334999
| 6,145
|
VST
| 1,744,299,660
| 112.330002
| 112.5
| 112.190002
| 112.190002
| 8,642
|
VST
| 1,744,299,720
| 112.150002
| 112.489998
| 112.150002
| 112.334999
| 28,651
|
VST
| 1,744,299,780
| 112.334999
| 112.345001
| 112.150002
| 112.345001
| 5,880
|
VST
| 1,744,299,840
| 112.150002
| 112.32
| 111.677597
| 111.769997
| 83,458
|
VST
| 1,744,299,900
| 111.75
| 112.339996
| 111.660004
| 112.160004
| 17,045
|
VST
| 1,744,299,960
| 112.154999
| 112.190002
| 111.879997
| 111.970001
| 12,068
|
VST
| 1,744,300,020
| 112.019997
| 112.019997
| 111.589996
| 111.589996
| 13,251
|
VST
| 1,744,300,080
| 111.5
| 111.514999
| 111.209999
| 111.349998
| 8,483
|
VST
| 1,744,300,140
| 111.349998
| 111.580002
| 111.309998
| 111.455002
| 6,286
|
VST
| 1,744,300,200
| 111.330002
| 111.419998
| 110.900002
| 111.165001
| 44,010
|
VST
| 1,744,300,260
| 111.029999
| 111.029999
| 110.589996
| 110.75
| 28,822
|
VST
| 1,744,300,320
| 110.75
| 110.800003
| 110.363899
| 110.614998
| 28,860
|
VST
| 1,744,300,380
| 110.4981
| 110.875
| 110.370102
| 110.675797
| 12,616
|
VST
| 1,744,300,440
| 110.699997
| 111.279999
| 110.660004
| 111.279999
| 11,508
|
VST
| 1,744,300,500
| 111.275002
| 111.32
| 110.900002
| 110.900002
| 6,295
|
VST
| 1,744,300,560
| 111.008797
| 111.033997
| 110.519997
| 110.660004
| 14,981
|
VST
| 1,744,300,620
| 110.660004
| 110.900002
| 110.5
| 110.510002
| 10,079
|
VST
| 1,744,300,680
| 110.440002
| 110.589996
| 110.070099
| 110.5
| 20,949
|
VST
| 1,744,300,740
| 110.5
| 110.93
| 110.290001
| 110.660004
| 17,014
|
VST
| 1,744,300,800
| 110.919998
| 111.400002
| 110.256104
| 110.555
| 15,222
|
VST
| 1,744,300,860
| 110.5
| 110.5
| 110.059998
| 110.080002
| 8,954
|
VST
| 1,744,300,920
| 110.169998
| 110.290001
| 109.739998
| 110.139999
| 32,464
|
VST
| 1,744,300,980
| 110.160004
| 110.25
| 109.842102
| 110.25
| 9,804
|
VST
| 1,744,301,040
| 110.029999
| 110.309998
| 109.822998
| 110.025002
| 14,576
|
VST
| 1,744,301,100
| 109.900002
| 110.150002
| 109.739998
| 110
| 6,464
|
VST
| 1,744,301,160
| 109.879997
| 110.199997
| 109.75
| 110.199997
| 10,960
|
VST
| 1,744,301,220
| 110.199997
| 110.396004
| 110.005997
| 110.331596
| 7,856
|
VST
| 1,744,301,280
| 110.400002
| 110.834999
| 110.349998
| 110.758698
| 28,491
|
VST
| 1,744,301,340
| 110.860001
| 111.07
| 110.650803
| 110.800003
| 10,511
|
VST
| 1,744,301,400
| 110.735001
| 110.910004
| 110.209602
| 110.290001
| 30,074
|
VST
| 1,744,301,460
| 110.290001
| 110.739998
| 110.080002
| 110.669998
| 8,328
|
VST
| 1,744,301,520
| 110.669998
| 110.669998
| 110.400002
| 110.400002
| 6,196
|
VST
| 1,744,301,580
| 110.419998
| 110.419998
| 110
| 110.019997
| 16,927
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.