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
|
|---|---|---|---|---|---|---|
WIX
| 1,746,126,900
| 170.029999
| 170.054993
| 170.029999
| 170.035004
| 2,271
|
WIX
| 1,746,126,960
| 169.789993
| 169.789993
| 169.789993
| 169.789993
| 600
|
WIX
| 1,746,127,080
| 169.830002
| 169.830002
| 169.830002
| 169.830002
| 177
|
WIX
| 1,746,127,140
| 169.869995
| 169.875
| 169.779999
| 169.779999
| 1,005
|
WIX
| 1,746,127,200
| 169.589996
| 169.910004
| 169.589996
| 169.910004
| 1,299
|
WIX
| 1,746,127,260
| 169.669998
| 169.800003
| 169.669998
| 169.800003
| 1,029
|
WIX
| 1,746,127,320
| 169.720001
| 169.889999
| 169.720001
| 169.824997
| 3,608
|
WIX
| 1,746,127,500
| 169.800003
| 170.119995
| 169.789993
| 169.960007
| 8,894
|
WIX
| 1,746,127,560
| 170.054993
| 170.059998
| 169.850006
| 169.850006
| 4,010
|
WIX
| 1,746,127,620
| 169.520004
| 169.520004
| 169.520004
| 169.520004
| 587
|
WIX
| 1,746,127,680
| 169.705002
| 169.705002
| 169.470001
| 169.470001
| 651
|
WIX
| 1,746,127,740
| 169.479996
| 169.479996
| 169.470001
| 169.470001
| 388
|
WIX
| 1,746,127,800
| 169.440002
| 169.440002
| 169.440002
| 169.440002
| 461
|
WIX
| 1,746,127,860
| 169.440002
| 169.440002
| 169.440002
| 169.440002
| 873
|
WIX
| 1,746,127,920
| 169.429993
| 169.445007
| 169.050003
| 169.235001
| 1,471
|
WIX
| 1,746,127,980
| 169.235001
| 169.235001
| 169.089996
| 169.089996
| 1,099
|
WIX
| 1,746,128,040
| 169.429993
| 169.429993
| 169.327499
| 169.327499
| 5,223
|
WIX
| 1,746,128,100
| 169.25
| 169.25
| 169.25
| 169.25
| 549
|
WIX
| 1,746,128,160
| 169.25
| 169.25
| 169.25
| 169.25
| 389
|
WIX
| 1,746,128,220
| 169.354996
| 169.497696
| 169.289993
| 169.289993
| 1,936
|
WIX
| 1,746,128,280
| 169.354996
| 169.354996
| 169.169998
| 169.179993
| 2,696
|
WIX
| 1,746,128,340
| 169.169998
| 169.169998
| 169.050003
| 169.050003
| 1,082
|
WIX
| 1,746,128,400
| 168.889999
| 169.160004
| 168.889999
| 168.960007
| 1,452
|
WIX
| 1,746,128,460
| 168.919998
| 169.274994
| 168.899994
| 169.160004
| 1,159
|
WIX
| 1,746,128,520
| 168.899994
| 169.169998
| 168.880005
| 168.880005
| 1,000
|
WIX
| 1,746,128,580
| 168.789993
| 169
| 168.710007
| 168.729996
| 4,346
|
WIX
| 1,746,128,640
| 168.725006
| 168.876602
| 168.369995
| 168.369995
| 2,450
|
WIX
| 1,746,128,700
| 168.619995
| 168.830002
| 168.199997
| 168.302505
| 18,210
|
WIX
| 1,746,128,760
| 168.307495
| 168.372498
| 168.139999
| 168.309998
| 2,949
|
WIX
| 1,746,128,820
| 168.309998
| 168.380005
| 168.149994
| 168.380005
| 1,648
|
WIX
| 1,746,128,880
| 168.309998
| 168.429993
| 167.929993
| 167.929993
| 6,821
|
WIX
| 1,746,128,940
| 167.940002
| 168.25
| 167.889999
| 167.889999
| 2,600
|
WIX
| 1,746,129,000
| 168.089996
| 168.089996
| 167.399994
| 167.910004
| 10,806
|
WIX
| 1,746,129,060
| 167.865005
| 167.880005
| 167.740005
| 167.869995
| 1,797
|
WIX
| 1,746,129,120
| 167.919998
| 168.039993
| 167.869995
| 168.035004
| 10,329
|
WIX
| 1,746,129,180
| 168.044998
| 168.240005
| 168.044998
| 168.054993
| 1,749
|
WIX
| 1,746,129,240
| 168.054993
| 168.229996
| 168
| 168.050003
| 7,429
|
WIX
| 1,746,129,300
| 168.050003
| 168.222504
| 167.970001
| 167.979996
| 5,586
|
WIX
| 1,746,129,360
| 168.104996
| 168.289993
| 167.945007
| 168.274994
| 12,789
|
WIX
| 1,746,129,420
| 168.229996
| 168.229996
| 167.800003
| 167.809998
| 12,824
|
WIX
| 1,746,129,480
| 167.899994
| 167.899994
| 167.779999
| 167.809998
| 7,583
|
WIX
| 1,746,129,540
| 167.809998
| 168.089996
| 167.740005
| 168.089996
| 19,679
|
WIX
| 1,746,192,600
| 169.940002
| 170
| 168.468796
| 168.468796
| 6,147
|
WIX
| 1,746,192,660
| 170
| 170
| 170
| 170
| 200
|
WIX
| 1,746,192,900
| 168.949997
| 168.949997
| 167.949997
| 167.949997
| 13,995
|
WIX
| 1,746,192,960
| 167.979996
| 168.759995
| 167.949997
| 168.050003
| 6,278
|
WIX
| 1,746,193,020
| 168.089996
| 168.089996
| 167.25
| 167.25
| 3,206
|
WIX
| 1,746,193,080
| 167.410004
| 167.589996
| 166.399994
| 167.289993
| 11,261
|
WIX
| 1,746,193,140
| 167.300003
| 167.809998
| 167.300003
| 167.809998
| 875
|
WIX
| 1,746,193,200
| 168.350006
| 168.774994
| 167.684998
| 167.815002
| 6,177
|
WIX
| 1,746,193,260
| 167.479996
| 168.330002
| 167.479996
| 168.330002
| 4,177
|
WIX
| 1,746,193,320
| 168.220001
| 168.220001
| 168.220001
| 168.220001
| 942
|
WIX
| 1,746,193,380
| 168.725006
| 168.725006
| 168.657501
| 168.657501
| 838
|
WIX
| 1,746,193,500
| 168.485001
| 168.729996
| 167.229996
| 167.229996
| 7,464
|
WIX
| 1,746,193,560
| 167.179993
| 167.179993
| 167.179993
| 167.179993
| 506
|
WIX
| 1,746,193,620
| 167.190002
| 167.281998
| 166.5
| 166.5
| 1,778
|
WIX
| 1,746,193,740
| 166.330002
| 166.330002
| 166.330002
| 166.330002
| 1,417
|
WIX
| 1,746,193,800
| 167
| 167
| 166.615005
| 166.759995
| 2,186
|
WIX
| 1,746,193,860
| 166.5
| 166.625
| 166.199997
| 166.229996
| 3,679
|
WIX
| 1,746,193,920
| 166.210007
| 166.220001
| 165.729095
| 165.729095
| 1,806
|
WIX
| 1,746,193,980
| 166.080002
| 166.080002
| 165.839996
| 165.839996
| 840
|
WIX
| 1,746,194,040
| 165.929993
| 166.464996
| 165.869995
| 166.464996
| 630
|
WIX
| 1,746,194,100
| 166.009995
| 166.384995
| 165.919998
| 165.919998
| 1,679
|
WIX
| 1,746,194,160
| 165.949997
| 166.184998
| 165.949997
| 166.184998
| 477
|
WIX
| 1,746,194,220
| 165.880005
| 165.880005
| 165.369995
| 165.369995
| 4,873
|
WIX
| 1,746,194,340
| 165.649994
| 165.649994
| 165.649994
| 165.649994
| 801
|
WIX
| 1,746,194,400
| 165.649994
| 165.649994
| 165.529999
| 165.649994
| 2,464
|
WIX
| 1,746,194,460
| 165.649994
| 165.894897
| 165.470001
| 165.470001
| 1,241
|
WIX
| 1,746,194,520
| 165.770004
| 165.770004
| 165.699997
| 165.699997
| 2,418
|
WIX
| 1,746,194,580
| 165.789993
| 165.789993
| 165.587097
| 165.587097
| 1,817
|
WIX
| 1,746,194,640
| 165.600006
| 165.600006
| 164.586304
| 164.955002
| 4,148
|
WIX
| 1,746,194,700
| 165.130005
| 165.169998
| 165.130005
| 165.169998
| 674
|
WIX
| 1,746,194,760
| 165.391205
| 165.391205
| 164.850006
| 164.850006
| 3,710
|
WIX
| 1,746,194,820
| 165.537506
| 165.544998
| 165.537506
| 165.544998
| 923
|
WIX
| 1,746,194,940
| 165.440002
| 165.440002
| 165.020004
| 165.134995
| 3,705
|
WIX
| 1,746,195,000
| 165.449997
| 165.449997
| 164.914993
| 164.914993
| 2,703
|
WIX
| 1,746,195,060
| 164.850006
| 164.850006
| 164.809998
| 164.850006
| 1,662
|
WIX
| 1,746,195,120
| 164.759995
| 164.759995
| 163.800003
| 163.800003
| 5,613
|
WIX
| 1,746,195,180
| 164.539993
| 165.25
| 164.539993
| 164.860001
| 4,046
|
WIX
| 1,746,195,480
| 165.190002
| 165.190002
| 165.190002
| 165.190002
| 1,629
|
WIX
| 1,746,195,840
| 165.070007
| 165.070007
| 165.070007
| 165.070007
| 188
|
WIX
| 1,746,195,900
| 164.369995
| 164.369995
| 164.369995
| 164.369995
| 864
|
WIX
| 1,746,196,140
| 165.25
| 165.679993
| 165.25
| 165.679993
| 2,133
|
WIX
| 1,746,196,200
| 165.259995
| 165.785004
| 165.259995
| 165.427094
| 6,828
|
WIX
| 1,746,196,260
| 165.820007
| 165.820007
| 165.820007
| 165.820007
| 966
|
WIX
| 1,746,196,320
| 165.889999
| 166.369995
| 165.889999
| 166.059998
| 2,736
|
WIX
| 1,746,196,500
| 166.059998
| 166.479996
| 166.059998
| 166.479996
| 2,339
|
WIX
| 1,746,196,680
| 166.161301
| 166.161301
| 166.160004
| 166.160004
| 1,615
|
WIX
| 1,746,196,740
| 165.850006
| 165.960007
| 165.559998
| 165.960007
| 2,512
|
WIX
| 1,746,196,800
| 166.014999
| 166.014999
| 166.014999
| 166.014999
| 305
|
WIX
| 1,746,196,860
| 165.580002
| 165.580002
| 165.580002
| 165.580002
| 1,254
|
WIX
| 1,746,196,980
| 165.100006
| 165.100006
| 165.100006
| 165.100006
| 637
|
WIX
| 1,746,197,040
| 165.100006
| 165.100006
| 165.100006
| 165.100006
| 699
|
WIX
| 1,746,197,100
| 164.839996
| 164.839996
| 164.330002
| 164.619995
| 1,755
|
WIX
| 1,746,197,160
| 164.679993
| 164.679993
| 164.529999
| 164.529999
| 801
|
WIX
| 1,746,197,220
| 164.669998
| 164.679993
| 164.270004
| 164.270004
| 2,767
|
WIX
| 1,746,197,280
| 164.550003
| 164.550003
| 164.270004
| 164.395004
| 1,980
|
WIX
| 1,746,197,340
| 164.020004
| 164.710007
| 164.020004
| 164.710007
| 4,376
|
WIX
| 1,746,197,400
| 164.550003
| 164.550003
| 164.550003
| 164.550003
| 1,370
|
WIX
| 1,746,197,640
| 165
| 165
| 165
| 165
| 152
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.