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
| 1,744,400,820
| 111.410004
| 111.629997
| 111.269997
| 111.610001
| 15,222
|
VST
| 1,744,400,880
| 111.639999
| 111.684998
| 111.449997
| 111.610001
| 10,067
|
VST
| 1,744,400,940
| 111.620003
| 111.720001
| 111.419998
| 111.714996
| 24,128
|
VST
| 1,744,401,000
| 111.75
| 111.871803
| 111.464996
| 111.614998
| 26,154
|
VST
| 1,744,401,060
| 111.5
| 111.690002
| 111.449997
| 111.5112
| 34,548
|
VST
| 1,744,401,120
| 111.519997
| 111.639999
| 111.400002
| 111.595001
| 26,199
|
VST
| 1,744,401,180
| 111.592499
| 111.75
| 111.510002
| 111.580101
| 40,374
|
VST
| 1,744,401,240
| 111.589996
| 111.949997
| 111.589996
| 111.714996
| 59,339
|
VST
| 1,744,401,300
| 111.779999
| 111.839996
| 111.639999
| 111.75
| 30,955
|
VST
| 1,744,401,360
| 111.75
| 111.879997
| 111.75
| 111.824997
| 64,673
|
VST
| 1,744,401,420
| 111.849998
| 111.900002
| 111.690002
| 111.769997
| 65,374
|
VST
| 1,744,401,480
| 111.790001
| 111.800003
| 111.690002
| 111.739998
| 72,779
|
VST
| 1,744,401,540
| 111.730003
| 111.860001
| 111.580002
| 111.690002
| 144,685
|
WIX
| 1,746,106,200
| 171.309998
| 171.309998
| 169.529999
| 169.695007
| 7,045
|
WIX
| 1,746,106,260
| 169.264999
| 169.264999
| 169.259995
| 169.259995
| 1,178
|
WIX
| 1,746,106,320
| 169.264999
| 169.264999
| 169.264999
| 169.264999
| 502
|
WIX
| 1,746,106,380
| 169.270004
| 169.270004
| 169.270004
| 169.270004
| 2,548
|
WIX
| 1,746,106,500
| 169.160004
| 169.160004
| 169.050003
| 169.130005
| 2,053
|
WIX
| 1,746,106,560
| 169.139999
| 169.160004
| 169.139999
| 169.149994
| 3,241
|
WIX
| 1,746,106,980
| 169.880005
| 169.880005
| 169.880005
| 169.880005
| 1,280
|
WIX
| 1,746,107,100
| 170.100006
| 170.100006
| 170.100006
| 170.100006
| 1,491
|
WIX
| 1,746,107,160
| 170.470001
| 170.470001
| 170.369995
| 170.369995
| 681
|
WIX
| 1,746,107,220
| 171.029999
| 171.339996
| 170.729996
| 171.339996
| 2,922
|
WIX
| 1,746,107,280
| 171.339996
| 171.339996
| 171.330002
| 171.339996
| 592
|
WIX
| 1,746,107,340
| 171.300003
| 171.300003
| 171.300003
| 171.300003
| 1,493
|
WIX
| 1,746,107,400
| 171.259995
| 171.259995
| 171.259995
| 171.259995
| 414
|
WIX
| 1,746,107,460
| 171.035004
| 171.035004
| 171.032501
| 171.032501
| 1,159
|
WIX
| 1,746,107,580
| 171.169998
| 171.199997
| 171.169998
| 171.199997
| 653
|
WIX
| 1,746,107,640
| 171.199997
| 171.199997
| 171.199997
| 171.199997
| 1,623
|
WIX
| 1,746,107,760
| 171.059998
| 171.059998
| 171.059998
| 171.059998
| 256
|
WIX
| 1,746,107,820
| 171.449997
| 171.455002
| 171.024994
| 171.024994
| 1,286
|
WIX
| 1,746,107,880
| 171.024994
| 171.024994
| 170.399994
| 170.399994
| 4,115
|
WIX
| 1,746,107,940
| 170.529999
| 170.664993
| 170.25
| 170.25
| 3,308
|
WIX
| 1,746,108,000
| 170.639999
| 171.020004
| 170.360001
| 170.934998
| 4,824
|
WIX
| 1,746,108,060
| 170.460007
| 170.460007
| 170.460007
| 170.460007
| 1,539
|
WIX
| 1,746,108,360
| 171.009995
| 172.184998
| 171.009995
| 172.119995
| 3,426
|
WIX
| 1,746,108,420
| 172.490005
| 172.490005
| 172.490005
| 172.490005
| 1,027
|
WIX
| 1,746,108,480
| 171.820007
| 171.820007
| 171.820007
| 171.820007
| 436
|
WIX
| 1,746,108,540
| 171.809998
| 171.809998
| 171.809998
| 171.809998
| 545
|
WIX
| 1,746,108,600
| 171.399994
| 171.399994
| 171.399994
| 171.399994
| 216
|
WIX
| 1,746,108,660
| 171.130005
| 171.130005
| 171.130005
| 171.130005
| 683
|
WIX
| 1,746,108,720
| 171.095001
| 171.095001
| 171.095001
| 171.095001
| 1,024
|
WIX
| 1,746,108,840
| 171.330002
| 171.330002
| 171.330002
| 171.330002
| 915
|
WIX
| 1,746,108,900
| 171.330002
| 171.330002
| 171.330002
| 171.330002
| 634
|
WIX
| 1,746,109,020
| 171.729996
| 171.729996
| 171.550003
| 171.550003
| 808
|
WIX
| 1,746,109,080
| 171.899994
| 172.440002
| 171.899994
| 172.440002
| 4,123
|
WIX
| 1,746,109,140
| 172.490005
| 172.490005
| 172.490005
| 172.490005
| 194
|
WIX
| 1,746,109,200
| 172.669998
| 172.669998
| 172.669998
| 172.669998
| 881
|
WIX
| 1,746,109,320
| 172.234894
| 172.234894
| 172.234894
| 172.234894
| 905
|
WIX
| 1,746,109,440
| 172.5
| 172.5
| 172.5
| 172.5
| 706
|
WIX
| 1,746,109,500
| 172.479996
| 172.479996
| 172.479996
| 172.479996
| 2,520
|
WIX
| 1,746,110,040
| 172.470001
| 172.470001
| 172.470001
| 172.470001
| 1,214
|
WIX
| 1,746,110,220
| 172.679993
| 172.690002
| 172.679993
| 172.690002
| 3,797
|
WIX
| 1,746,110,280
| 172.470001
| 172.470001
| 172.470001
| 172.470001
| 1,404
|
WIX
| 1,746,110,340
| 172.809998
| 172.809998
| 172.809998
| 172.809998
| 643
|
WIX
| 1,746,110,400
| 172.970001
| 172.970001
| 172.970001
| 172.970001
| 1,173
|
WIX
| 1,746,110,580
| 173.024994
| 173.024994
| 173.024994
| 173.024994
| 3,012
|
WIX
| 1,746,111,240
| 172.365005
| 172.365005
| 172.365005
| 172.365005
| 292
|
WIX
| 1,746,111,300
| 172.315002
| 172.315002
| 172.315002
| 172.315002
| 714
|
WIX
| 1,746,111,420
| 172.664993
| 172.690002
| 172.664993
| 172.690002
| 1,246
|
WIX
| 1,746,111,660
| 172.639999
| 172.679993
| 172.5
| 172.679993
| 4,480
|
WIX
| 1,746,112,080
| 172.789993
| 172.789993
| 172.789993
| 172.789993
| 383
|
WIX
| 1,746,112,200
| 172.779999
| 172.779999
| 172.779999
| 172.779999
| 249
|
WIX
| 1,746,112,260
| 172.779999
| 172.779999
| 172.779999
| 172.779999
| 439
|
WIX
| 1,746,112,320
| 172.550003
| 172.559998
| 172.539993
| 172.559998
| 2,105
|
WIX
| 1,746,112,380
| 172.580002
| 172.580002
| 172.580002
| 172.580002
| 3,849
|
WIX
| 1,746,112,740
| 172.550003
| 172.550003
| 172.505005
| 172.505005
| 360
|
WIX
| 1,746,112,800
| 172.429993
| 172.429993
| 172.345001
| 172.345001
| 5,374
|
WIX
| 1,746,113,100
| 172.25
| 172.25
| 172.25
| 172.25
| 1,253
|
WIX
| 1,746,113,160
| 172.115005
| 172.115005
| 172.115005
| 172.115005
| 556
|
WIX
| 1,746,113,220
| 172.270004
| 172.419998
| 172.270004
| 172.419998
| 4,554
|
WIX
| 1,746,113,400
| 171.830002
| 171.830002
| 171.830002
| 171.830002
| 613
|
WIX
| 1,746,113,520
| 171.830002
| 171.830002
| 171.509995
| 171.509995
| 547
|
WIX
| 1,746,113,580
| 171.550003
| 171.550003
| 171.550003
| 171.550003
| 274
|
WIX
| 1,746,113,640
| 171.508896
| 171.630005
| 171.508896
| 171.630005
| 604
|
WIX
| 1,746,113,700
| 171.511795
| 171.550003
| 171.511795
| 171.550003
| 1,038
|
WIX
| 1,746,113,940
| 171.520004
| 171.520004
| 171.520004
| 171.520004
| 297
|
WIX
| 1,746,114,000
| 171.300003
| 171.345001
| 171.300003
| 171.345001
| 1,189
|
WIX
| 1,746,114,180
| 171.190002
| 171.190002
| 171
| 171.190002
| 1,863
|
WIX
| 1,746,114,600
| 171.095001
| 171.095001
| 171.095001
| 171.095001
| 812
|
WIX
| 1,746,114,840
| 171.130005
| 171.130005
| 171.130005
| 171.130005
| 185
|
WIX
| 1,746,114,900
| 171.029999
| 171.029999
| 170.889999
| 170.889999
| 1,082
|
WIX
| 1,746,114,960
| 170.985001
| 171.080002
| 170.660004
| 170.914993
| 3,615
|
WIX
| 1,746,115,020
| 170.919998
| 170.919998
| 170.919998
| 170.919998
| 546
|
WIX
| 1,746,115,080
| 171.25
| 171.259995
| 171.25
| 171.259995
| 1,846
|
WIX
| 1,746,115,440
| 170.970001
| 171.089996
| 170.970001
| 171.089996
| 850
|
WIX
| 1,746,115,680
| 170.975006
| 170.975006
| 170.975006
| 170.975006
| 263
|
WIX
| 1,746,115,740
| 170.975006
| 170.975006
| 170.975006
| 170.975006
| 1,107
|
WIX
| 1,746,115,920
| 171.160004
| 171.160004
| 171.160004
| 171.160004
| 2,199
|
WIX
| 1,746,116,160
| 170.652496
| 170.652496
| 170.597504
| 170.597504
| 477
|
WIX
| 1,746,116,220
| 170.449997
| 170.720001
| 170.449997
| 170.649994
| 1,824
|
WIX
| 1,746,116,280
| 170.585007
| 170.585007
| 170.585007
| 170.585007
| 585
|
WIX
| 1,746,116,340
| 170.550003
| 170.550003
| 170.550003
| 170.550003
| 685
|
WIX
| 1,746,116,400
| 170.210007
| 170.294998
| 170.210007
| 170.294998
| 453
|
WIX
| 1,746,116,460
| 170.289993
| 170.289993
| 170.289993
| 170.289993
| 609
|
WIX
| 1,746,116,520
| 170.279999
| 170.279999
| 170.279999
| 170.279999
| 1,116
|
WIX
| 1,746,116,760
| 170.303101
| 170.303101
| 170.303101
| 170.303101
| 601
|
WIX
| 1,746,116,820
| 170.289993
| 170.289993
| 170.289993
| 170.289993
| 237
|
WIX
| 1,746,116,880
| 170.460007
| 170.550003
| 170.404999
| 170.404999
| 3,267
|
WIX
| 1,746,117,060
| 170.330002
| 170.330002
| 170.330002
| 170.330002
| 917
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.