symbol
stringclasses 474
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 1,068,595,200 | 15.527965 | 16.199964 | 15.437965 | 16.121965 | 3,873,718 |
A
| 1,068,681,600 | 16.16996 | 16.265961 | 15.839963 | 15.899961 | 3,241,822 |
A
| 1,068,768,000 | 15.899961 | 16.43996 | 15.899961 | 15.965961 | 4,589,774 |
A
| 1,069,027,200 | 15.999582 | 16.234075 | 15.392308 | 16.083759 | 6,865,718 |
A
| 1,069,113,600 | 17.339954 | 17.609954 | 16.607956 | 16.661957 | 11,798,141 |
A
| 1,069,200,000 | 16.577959 | 16.745959 | 16.43996 | 16.619959 | 3,588,526 |
A
| 1,069,286,400 | 16.469962 | 16.787961 | 16.337962 | 16.343964 | 2,583,504 |
A
| 1,069,372,800 | 16.343949 | 16.373948 | 16.055948 | 16.313948 | 3,320,110 |
A
| 1,069,632,000 | 16.34396 | 16.709959 | 16.313959 | 16.619959 | 3,855,404 |
A
| 1,069,718,400 | 16.619956 | 16.793956 | 16.499957 | 16.667955 | 2,946,704 |
A
| 1,069,804,800 | 16.685959 | 16.919959 | 16.67996 | 16.817959 | 2,086,235 |
A
| 1,069,977,600 | 16.739955 | 16.991954 | 16.739955 | 16.967953 | 1,332,574 |
A
| 1,070,236,800 | 17.063954 | 17.063954 | 16.859954 | 16.967953 | 3,194,710 |
A
| 1,070,323,200 | 16.967958 | 17.033959 | 16.631959 | 16.67996 | 3,279,708 |
A
| 1,070,409,600 | 16.679965 | 17.015964 | 16.679965 | 16.979963 | 5,003,023 |
A
| 1,070,496,000 | 16.949964 | 17.039964 | 16.673965 | 16.793964 | 4,743,134 |
A
| 1,070,582,400 | 16.589954 | 16.967951 | 16.067955 | 16.151955 | 3,072,944 |
A
| 1,070,841,600 | 16.191988 | 16.558759 | 16.083761 | 16.510656 | 2,987,666 |
A
| 1,070,928,000 | 16.625956 | 16.733956 | 16.085958 | 16.115957 | 3,697,990 |
A
| 1,071,014,400 | 16.055964 | 16.259963 | 15.773964 | 15.917965 | 4,613,120 |
A
| 1,071,100,800 | 15.977961 | 16.44596 | 15.977961 | 16.37396 | 2,696,602 |
A
| 1,071,187,200 | 16.444519 | 16.486607 | 16.282179 | 16.384394 | 2,314,808 |
A
| 1,071,446,400 | 16.463956 | 16.643956 | 16.199957 | 16.265957 | 3,442,575 |
A
| 1,071,532,800 | 16.16996 | 16.565959 | 16.097961 | 16.47596 | 2,578,611 |
A
| 1,071,619,200 | 16.50596 | 16.51196 | 16.05596 | 16.307961 | 2,362,480 |
A
| 1,071,705,600 | 16.199957 | 16.859956 | 16.199957 | 16.691956 | 3,739,370 |
A
| 1,071,792,000 | 16.967615 | 16.985653 | 16.739136 | 16.829325 | 5,827,144 |
A
| 1,072,051,200 | 16.799962 | 17.099962 | 16.703963 | 17.021961 | 2,859,469 |
A
| 1,072,137,600 | 16.919956 | 17.039955 | 16.865955 | 16.961954 | 2,761,330 |
A
| 1,072,224,000 | 16.883955 | 16.949955 | 16.775955 | 16.841955 | 742,058 |
A
| 1,072,396,800 | 16.823313 | 16.913503 | 16.787239 | 16.805277 | 661,114 |
A
| 1,072,656,000 | 16.787952 | 17.165952 | 16.739954 | 17.153952 | 2,033,671 |
A
| 1,072,742,400 | 17.166033 | 17.340399 | 17.13597 | 17.256222 | 1,762,039 |
A
| 1,072,828,800 | 17.189952 | 17.651951 | 17.129952 | 17.543951 | 3,234,273 |
A
| 1,073,001,600 | 17.54996 | 17.573959 | 17.26796 | 17.279961 | 2,839,478 |
A
| 1,073,260,800 | 17.69996 | 17.735959 | 17.52596 | 17.729959 | 5,234,531 |
A
| 1,073,347,200 | 17.767292 | 18.338492 | 17.719192 | 18.326466 | 4,921,100 |
A
| 1,073,433,600 | 18.299954 | 18.521954 | 18.179955 | 18.521954 | 4,231,606 |
A
| 1,073,520,000 | 18.572985 | 19.432788 | 18.536908 | 19.408739 | 7,320,487 |
A
| 1,073,606,400 | 19.259953 | 19.463954 | 19.139954 | 19.229954 | 4,026,659 |
A
| 1,073,865,600 | 19.229951 | 19.45195 | 18.959952 | 19.439951 | 3,736,854 |
A
| 1,073,952,000 | 19.469954 | 19.559954 | 19.223955 | 19.343954 | 5,497,635 |
A
| 1,074,038,400 | 19.390709 | 19.456846 | 19.23438 | 19.32457 | 4,808,421 |
A
| 1,074,124,800 | 19.390698 | 19.811581 | 19.246394 | 19.787531 | 6,278,977 |
A
| 1,074,211,200 | 19.75195 | 20.621947 | 19.64995 | 20.549948 | 5,920,390 |
A
| 1,074,556,800 | 20.549944 | 20.567944 | 20.135944 | 20.405945 | 5,185,601 |
A
| 1,074,643,200 | 20.459947 | 20.969946 | 20.273947 | 20.861946 | 6,111,217 |
A
| 1,074,729,600 | 20.861955 | 21.035955 | 20.387957 | 20.387957 | 5,006,797 |
A
| 1,074,816,000 | 20.393949 | 20.495949 | 19.943951 | 20.06395 | 3,013,249 |
A
| 1,075,075,200 | 19.859958 | 22.709952 | 19.805957 | 20.345957 | 4,920,261 |
A
| 1,075,161,600 | 22.409947 | 23.279945 | 21.59995 | 21.659948 | 30,615,082 |
A
| 1,075,248,000 | 21.797945 | 22.055945 | 21.569946 | 21.569946 | 7,704,378 |
A
| 1,075,334,400 | 21.635949 | 21.893949 | 21.029951 | 21.38995 | 5,479,601 |
A
| 1,075,420,800 | 21.377941 | 22.235939 | 21.209943 | 22.11594 | 7,774,418 |
A
| 1,075,680,000 | 22.169943 | 22.349942 | 21.725944 | 21.851944 | 4,275,224 |
A
| 1,075,766,400 | 21.629942 | 22.04994 | 21.599942 | 21.887941 | 5,228,240 |
A
| 1,075,852,800 | 21.779943 | 21.779943 | 21.143944 | 21.179945 | 3,855,544 |
A
| 1,075,939,200 | 21.167956 | 21.437955 | 21.095957 | 21.137957 | 3,129,563 |
A
| 1,076,025,600 | 21.113944 | 22.10994 | 21.089944 | 22.10994 | 4,833,026 |
A
| 1,076,284,800 | 22.180558 | 22.517264 | 22.138469 | 22.306822 | 4,809,400 |
A
| 1,076,371,200 | 22.186567 | 22.535299 | 22.12644 | 22.46916 | 2,709,604 |
A
| 1,076,457,600 | 22.379943 | 22.565942 | 22.139943 | 22.439943 | 3,919,153 |
A
| 1,076,544,000 | 22.289944 | 22.457945 | 22.049945 | 22.151945 | 2,975,643 |
A
| 1,076,630,400 | 22.187953 | 22.349952 | 22.019953 | 22.247953 | 2,794,602 |
A
| 1,076,976,000 | 22.247937 | 22.571935 | 22.115938 | 22.493937 | 4,165,760 |
A
| 1,077,062,400 | 21.599941 | 22.013939 | 21.185942 | 21.58794 | 12,329,102 |
A
| 1,077,148,800 | 21.839941 | 22.01994 | 21.599943 | 21.653942 | 5,293,527 |
A
| 1,077,235,200 | 21.699552 | 21.699552 | 21.014113 | 21.07424 | 4,866,298 |
A
| 1,077,494,400 | 20.95195 | 20.957951 | 20.021952 | 20.231953 | 5,168,126 |
A
| 1,077,580,800 | 20.099954 | 20.459953 | 19.919955 | 20.249952 | 6,072,213 |
A
| 1,077,667,200 | 19.979946 | 20.543945 | 19.979946 | 20.369946 | 3,626,831 |
A
| 1,077,753,600 | 20.369951 | 20.65795 | 20.237951 | 20.519949 | 2,824,799 |
A
| 1,077,840,000 | 20.519944 | 20.657945 | 20.261946 | 20.513945 | 4,298,011 |
A
| 1,078,099,200 | 20.483947 | 20.693947 | 20.351947 | 20.597946 | 3,855,964 |
A
| 1,078,185,600 | 20.641327 | 20.887844 | 20.527087 | 20.581202 | 2,838,779 |
A
| 1,078,272,000 | 20.581203 | 20.611266 | 20.292596 | 20.424875 | 2,549,672 |
A
| 1,078,358,400 | 20.44892 | 20.484995 | 20.298604 | 20.412844 | 2,212,615 |
A
| 1,078,444,800 | 20.249948 | 20.999946 | 20.219948 | 20.885946 | 3,723,713 |
A
| 1,078,704,000 | 20.879951 | 20.921951 | 20.171953 | 20.171953 | 3,055,469 |
A
| 1,078,790,400 | 20.615947 | 20.615947 | 19.649949 | 19.697948 | 5,951,566 |
A
| 1,078,876,800 | 19.799951 | 19.907951 | 18.935953 | 18.935953 | 7,794,549 |
A
| 1,078,963,200 | 18.839954 | 19.193955 | 18.119957 | 18.119957 | 8,635,027 |
A
| 1,079,049,600 | 18.158112 | 19.18627 | 18.158112 | 19.029942 | 6,545,296 |
A
| 1,079,308,800 | 18.965952 | 19.091952 | 17.603955 | 18.161955 | 4,585,160 |
A
| 1,079,395,200 | 18.149955 | 18.287955 | 17.831957 | 18.113956 | 4,920,820 |
A
| 1,079,481,600 | 18.218238 | 19.210318 | 18.212225 | 19.017916 | 5,753,329 |
A
| 1,079,568,000 | 18.719953 | 18.773953 | 18.281954 | 18.359955 | 4,859,308 |
A
| 1,079,654,400 | 18.539953 | 18.689953 | 18.257953 | 18.329954 | 4,410,690 |
A
| 1,079,913,600 | 18.248301 | 18.410642 | 17.929633 | 18.134062 | 4,468,987 |
A
| 1,080,000,000 | 18.119955 | 18.179956 | 17.285957 | 17.339956 | 6,607,927 |
A
| 1,080,086,400 | 17.400518 | 17.893554 | 17.316343 | 17.598936 | 5,443,393 |
A
| 1,080,172,800 | 17.857477 | 18.615068 | 17.737225 | 18.45874 | 4,737,403 |
A
| 1,080,259,200 | 18.305957 | 18.701956 | 18.233957 | 18.473957 | 3,302,775 |
A
| 1,080,518,400 | 18.639124 | 18.993868 | 18.639124 | 18.801464 | 3,513,593 |
A
| 1,080,604,800 | 18.819503 | 18.987856 | 18.639125 | 18.915705 | 3,018,701 |
A
| 1,080,691,200 | 18.939751 | 19.216332 | 18.879624 | 19.017916 | 3,512,615 |
A
| 1,080,777,600 | 18.977948 | 19.199948 | 18.905949 | 18.983948 | 3,145,220 |
A
| 1,080,864,000 | 19.229944 | 19.439944 | 19.031945 | 19.391943 | 4,838,478 |
A
| 1,081,123,200 | 19.378673 | 19.595127 | 19.216332 | 19.504938 | 3,123,551 |
A
| 1,081,209,600 | 19.259954 | 19.619954 | 19.115955 | 19.571953 | 2,963,061 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.