symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,156,377,600 | 18.419954 | 18.599953 | 18.299953 | 18.341953 | 2,402,882 |
A
| 1,156,464,000 | 18.320452 | 18.440705 | 18.248301 | 18.320452 | 2,741,618 |
A
| 1,156,723,200 | 18.302418 | 18.615074 | 18.290392 | 18.518871 | 2,176,966 |
A
| 1,156,809,600 | 18.56697 | 18.90969 | 18.554946 | 18.855577 | 3,132,079 |
A
| 1,156,896,000 | 18.975828 | 19.300508 | 18.951777 | 19.240383 | 3,505,345 |
A
| 1,156,982,400 | 19.34861 | 19.390699 | 19.017916 | 19.336584 | 2,546,038 |
A
| 1,157,068,800 | 19.336587 | 19.390702 | 18.95178 | 18.95178 | 3,110,270 |
A
| 1,157,414,400 | 18.84355 | 19.029941 | 18.560957 | 18.98184 | 2,906,861 |
A
| 1,157,500,800 | 18.849567 | 18.855581 | 18.428684 | 18.452734 | 3,316,755 |
A
| 1,157,587,200 | 18.329948 | 18.569946 | 18.185948 | 18.263948 | 3,284,321 |
A
| 1,157,673,600 | 18.338493 | 18.548935 | 18.30843 | 18.44672 | 1,691,580 |
A
| 1,157,932,800 | 18.329952 | 18.827949 | 18.329952 | 18.65395 | 6,983,849 |
A
| 1,158,019,200 | 18.687227 | 19.029946 | 18.645138 | 18.939756 | 4,209,098 |
A
| 1,158,105,600 | 18.999874 | 19.047974 | 18.759369 | 18.849558 | 2,713,658 |
A
| 1,158,192,000 | 18.659949 | 18.74395 | 18.449951 | 18.599951 | 3,120,616 |
A
| 1,158,278,400 | 18.611947 | 18.629947 | 18.299948 | 18.551947 | 6,559,556 |
A
| 1,158,537,600 | 18.557947 | 18.785945 | 18.473947 | 18.707945 | 3,412,378 |
A
| 1,158,624,000 | 18.719949 | 18.88195 | 18.50395 | 18.869949 | 3,791,935 |
A
| 1,158,710,400 | 19.138173 | 19.655259 | 19.114123 | 19.601145 | 4,959,824 |
A
| 1,158,796,800 | 19.775952 | 20.039952 | 19.697952 | 19.847952 | 5,134,994 |
A
| 1,158,883,200 | 19.811591 | 19.829628 | 19.354631 | 19.528997 | 3,529,810 |
A
| 1,159,142,400 | 19.517954 | 19.901954 | 19.367955 | 19.733953 | 2,681,644 |
A
| 1,159,228,800 | 19.691949 | 19.949949 | 19.517949 | 19.763948 | 3,220,712 |
A
| 1,159,315,200 | 19.769948 | 19.829948 | 19.271948 | 19.361948 | 5,656,308 |
A
| 1,159,401,600 | 19.307947 | 19.805945 | 19.235946 | 19.787945 | 5,407,045 |
A
| 1,159,488,000 | 19.799957 | 19.901958 | 19.583957 | 19.613958 | 2,035,208 |
A
| 1,159,747,200 | 19.499945 | 19.667945 | 19.271946 | 19.391945 | 3,959,136 |
A
| 1,159,833,600 | 19.282474 | 19.589118 | 19.270448 | 19.384687 | 3,219,734 |
A
| 1,159,920,000 | 19.289951 | 19.871949 | 19.283952 | 19.82395 | 3,541,274 |
A
| 1,160,006,400 | 19.703947 | 19.805946 | 19.499947 | 19.739946 | 2,375,761 |
A
| 1,160,092,800 | 19.631211 | 20.082157 | 19.492919 | 20.016018 | 2,933,983 |
A
| 1,160,352,000 | 19.871704 | 20.190373 | 19.703349 | 20.09417 | 3,899,022 |
A
| 1,160,438,400 | 20.05209 | 20.208418 | 19.973925 | 20.05209 | 2,865,620 |
A
| 1,160,524,800 | 19.841644 | 20.238477 | 19.715378 | 19.949871 | 3,587,967 |
A
| 1,160,611,200 | 19.925952 | 20.231951 | 19.901952 | 20.147951 | 2,367,793 |
A
| 1,160,697,600 | 20.099953 | 20.777952 | 20.093952 | 20.699951 | 4,166,180 |
A
| 1,160,956,800 | 20.743537 | 20.821701 | 20.563157 | 20.635309 | 2,612,582 |
A
| 1,161,043,200 | 20.339946 | 20.759945 | 20.339946 | 20.639946 | 7,013,486 |
A
| 1,161,129,600 | 20.789949 | 21.071947 | 20.723949 | 21.005947 | 5,366,642 |
A
| 1,161,216,000 | 20.909944 | 21.059944 | 20.789945 | 20.951944 | 3,005,560 |
A
| 1,161,302,400 | 21.026135 | 21.068225 | 20.833733 | 20.996073 | 2,711,281 |
A
| 1,161,561,600 | 21.098282 | 21.296699 | 20.785626 | 20.917904 | 2,680,805 |
A
| 1,161,648,000 | 20.849943 | 20.969944 | 20.747945 | 20.957945 | 2,522,971 |
A
| 1,161,734,400 | 20.939947 | 21.029947 | 20.813947 | 21.017946 | 2,243,790 |
A
| 1,161,820,800 | 21.071946 | 21.287946 | 20.939948 | 21.251947 | 1,299,441 |
A
| 1,161,907,200 | 21.251944 | 21.269944 | 20.879945 | 20.927944 | 3,304,872 |
A
| 1,162,166,400 | 20.879953 | 21.047953 | 20.789953 | 20.939953 | 1,594,978 |
A
| 1,162,252,800 | 20.999947 | 21.485947 | 20.981947 | 21.359947 | 3,892,591 |
A
| 1,162,339,200 | 21.587281 | 22.001197 | 21.364404 | 21.708271 | 4,555,942 |
A
| 1,162,425,600 | 21.631857 | 21.638224 | 21.141526 | 21.275251 | 2,871,632 |
A
| 1,162,512,000 | 21.351666 | 21.466291 | 20.950487 | 20.969591 | 3,918,454 |
A
| 1,162,771,200 | 20.969596 | 21.721012 | 20.950492 | 21.670069 | 5,054,189 |
A
| 1,162,857,600 | 21.702937 | 21.86247 | 21.460445 | 21.460445 | 2,615,798 |
A
| 1,162,944,000 | 21.300914 | 21.619982 | 21.249864 | 21.485973 | 2,743,016 |
A
| 1,163,030,400 | 21.542706 | 21.80379 | 21.529969 | 21.701902 | 4,703,152 |
A
| 1,163,116,800 | 21.701909 | 21.912051 | 21.67007 | 21.867476 | 2,835,004 |
A
| 1,163,376,000 | 21.841995 | 22.383271 | 21.810156 | 22.28775 | 5,801,281 |
A
| 1,163,462,400 | 20.950488 | 21.287988 | 20.536574 | 21.014168 | 16,887,980 |
A
| 1,163,548,800 | 21.014164 | 21.287984 | 20.950484 | 21.103315 | 4,859,029 |
A
| 1,163,635,200 | 21.13516 | 21.619123 | 21.014169 | 21.428085 | 4,576,493 |
A
| 1,163,721,600 | 21.30709 | 21.549071 | 21.205202 | 21.491758 | 3,484,934 |
A
| 1,163,980,800 | 21.409402 | 21.6838 | 21.351971 | 21.530647 | 3,130,262 |
A
| 1,164,067,200 | 21.53064 | 21.53064 | 21.345581 | 21.460445 | 4,763,126 |
A
| 1,164,153,600 | 21.409401 | 21.441307 | 21.249867 | 21.326443 | 5,975,332 |
A
| 1,164,326,400 | 21.154264 | 21.459925 | 21.141529 | 21.370773 | 1,347,532 |
A
| 1,164,585,600 | 21.345586 | 21.351969 | 20.707452 | 20.809553 | 3,723,573 |
A
| 1,164,672,000 | 20.803167 | 20.988226 | 20.611727 | 20.803167 | 5,114,863 |
A
| 1,164,758,400 | 20.803171 | 20.835079 | 20.235232 | 20.445816 | 8,453,706 |
A
| 1,164,844,800 | 20.409217 | 20.472897 | 20.250018 | 20.27549 | 6,192,860 |
A
| 1,164,931,200 | 20.358267 | 20.421947 | 20.173597 | 20.358267 | 3,398,957 |
A
| 1,165,190,400 | 20.420292 | 20.898891 | 20.420292 | 20.815933 | 4,452,770 |
A
| 1,165,276,800 | 21.014168 | 21.542707 | 20.85497 | 21.116055 | 5,722,993 |
A
| 1,165,363,200 | 21.135151 | 21.217935 | 20.944114 | 21.058737 | 2,662,771 |
A
| 1,165,449,600 | 21.205206 | 21.428084 | 21.109687 | 21.154263 | 3,289,774 |
A
| 1,165,536,000 | 21.141528 | 21.453556 | 21.03964 | 21.287989 | 1,995,645 |
A
| 1,165,795,200 | 21.23704 | 21.459916 | 21.179728 | 21.377134 | 1,937,628 |
A
| 1,165,881,600 | 21.332556 | 21.918405 | 21.160621 | 21.561802 | 5,897,463 |
A
| 1,165,968,000 | 21.561805 | 21.650955 | 21.408974 | 21.549068 | 3,256,781 |
A
| 1,166,054,400 | 21.491762 | 21.822896 | 21.491762 | 21.689169 | 4,210,776 |
A
| 1,166,140,800 | 21.663696 | 21.854734 | 21.587279 | 21.701902 | 3,609,916 |
A
| 1,166,400,000 | 21.701902 | 21.841997 | 21.600016 | 21.701902 | 1,588,547 |
A
| 1,166,486,400 | 21.459927 | 21.842002 | 21.434455 | 21.727381 | 1,963,631 |
A
| 1,166,572,800 | 21.746478 | 22.255913 | 21.676431 | 21.682798 | 5,934,510 |
A
| 1,166,659,200 | 21.677418 | 21.945433 | 21.575315 | 21.856094 | 2,922,799 |
A
| 1,166,745,600 | 21.747606 | 21.945429 | 21.479591 | 21.517879 | 2,403,022 |
A
| 1,167,091,200 | 21.505109 | 21.900752 | 21.473203 | 21.824175 | 1,315,658 |
A
| 1,167,177,600 | 21.899311 | 22.160396 | 21.861103 | 22.096716 | 2,027,659 |
A
| 1,167,264,000 | 22.028388 | 22.672904 | 22.028388 | 22.564421 | 5,178,332 |
A
| 1,167,350,400 | 22.44695 | 22.727138 | 22.147658 | 22.192232 | 2,443,285 |
A
| 1,167,782,400 | 22.281385 | 22.593413 | 21.682799 | 21.841997 | 3,599,291 |
A
| 1,167,868,800 | 21.841999 | 22.033037 | 21.307094 | 21.912046 | 2,899,033 |
A
| 1,167,955,200 | 21.842 | 21.90568 | 21.650962 | 21.708273 | 3,741,887 |
A
| 1,168,214,400 | 21.638224 | 21.701902 | 21.447185 | 21.631857 | 2,176,966 |
A
| 1,168,300,800 | 21.701909 | 21.85474 | 21.415353 | 21.657335 | 1,937,908 |
A
| 1,168,387,200 | 21.722083 | 21.722083 | 21.294533 | 21.505117 | 3,016,045 |
A
| 1,168,473,600 | 21.542705 | 21.67643 | 21.237044 | 21.459921 | 2,919,443 |
A
| 1,168,560,000 | 21.440822 | 21.676435 | 21.358039 | 21.396246 | 1,965,448 |
A
| 1,168,905,600 | 21.338932 | 21.606384 | 21.230676 | 21.358036 | 4,328,907 |
A
| 1,168,992,000 | 21.287991 | 21.319831 | 20.86134 | 20.931387 | 3,723,014 |
A
| 1,169,078,400 | 20.854971 | 20.880442 | 20.313697 | 20.536575 | 5,071,525 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.