symbol
stringclasses 506
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
|
|---|---|---|---|---|---|---|
SPCE
| 1,753,978,200 | 3.705 | 3.705 | 3.7034 | 3.7034 | 228 |
SPCE
| 1,753,978,260 | 3.7 | 3.7041 | 3.695 | 3.7041 | 10,461 |
SPCE
| 1,753,978,320 | 3.7086 | 3.7086 | 3.705 | 3.705 | 2,993 |
SPCE
| 1,753,978,380 | 3.705 | 3.71 | 3.705 | 3.71 | 1,857 |
SPCE
| 1,753,978,440 | 3.715 | 3.7186 | 3.715 | 3.7178 | 2,923 |
SPCE
| 1,753,978,500 | 3.715 | 3.715 | 3.71 | 3.71 | 2,057 |
SPCE
| 1,753,978,560 | 3.72 | 3.725 | 3.72 | 3.725 | 1,978 |
SPCE
| 1,753,978,620 | 3.7269 | 3.7269 | 3.7269 | 3.7269 | 246 |
SPCE
| 1,753,978,680 | 3.7224 | 3.725 | 3.7224 | 3.725 | 1,098 |
SPCE
| 1,753,978,740 | 3.7228 | 3.725 | 3.7228 | 3.725 | 485 |
SPCE
| 1,753,978,800 | 3.73 | 3.73 | 3.725 | 3.725 | 1,346 |
SPCE
| 1,753,978,920 | 3.725 | 3.725 | 3.725 | 3.725 | 111 |
SPCE
| 1,753,978,980 | 3.7269 | 3.7269 | 3.72 | 3.725 | 872 |
SPCE
| 1,753,979,100 | 3.725 | 3.73 | 3.723 | 3.723 | 742 |
SPCE
| 1,753,979,160 | 3.73 | 3.7362 | 3.73 | 3.7362 | 3,687 |
SPCE
| 1,753,979,340 | 3.73 | 3.735 | 3.73 | 3.735 | 214 |
SPCE
| 1,753,979,400 | 3.73 | 3.7399 | 3.73 | 3.735 | 1,407 |
SPCE
| 1,753,979,460 | 3.735 | 3.735 | 3.735 | 3.735 | 250 |
SPCE
| 1,753,979,520 | 3.7362 | 3.7362 | 3.7302 | 3.7302 | 435 |
SPCE
| 1,753,979,580 | 3.735 | 3.745 | 3.735 | 3.745 | 5,284 |
SPCE
| 1,753,979,640 | 3.745 | 3.75 | 3.745 | 3.745 | 3,175 |
SPCE
| 1,753,979,700 | 3.745 | 3.745 | 3.74 | 3.745 | 756 |
SPCE
| 1,753,979,760 | 3.745 | 3.745 | 3.745 | 3.745 | 676 |
SPCE
| 1,753,979,820 | 3.745 | 3.745 | 3.745 | 3.745 | 11,682 |
SPCE
| 1,753,979,880 | 3.745 | 3.745 | 3.74 | 3.74 | 1,540 |
SPCE
| 1,753,979,940 | 3.74 | 3.745 | 3.74 | 3.745 | 682 |
SPCE
| 1,753,980,000 | 3.74 | 3.74 | 3.74 | 3.74 | 208 |
SPCE
| 1,753,980,060 | 3.745 | 3.745 | 3.745 | 3.745 | 188 |
SPCE
| 1,753,980,120 | 3.74 | 3.7471 | 3.74 | 3.7471 | 779 |
SPCE
| 1,753,980,180 | 3.745 | 3.745 | 3.7423 | 3.7423 | 746 |
SPCE
| 1,753,980,240 | 3.747 | 3.747 | 3.725 | 3.725 | 8,131 |
SPCE
| 1,753,980,300 | 3.73 | 3.7368 | 3.73 | 3.735 | 2,499 |
SPCE
| 1,753,980,360 | 3.73 | 3.73 | 3.71 | 3.71 | 5,176 |
SPCE
| 1,753,980,420 | 3.71 | 3.71 | 3.705 | 3.7059 | 786 |
SPCE
| 1,753,980,480 | 3.705 | 3.7199 | 3.705 | 3.7199 | 6,810 |
SPCE
| 1,753,980,540 | 3.72 | 3.73 | 3.72 | 3.73 | 3,478 |
SPCE
| 1,753,980,600 | 3.735 | 3.735 | 3.735 | 3.735 | 508 |
SPCE
| 1,753,980,720 | 3.73 | 3.735 | 3.73 | 3.73 | 1,644 |
SPCE
| 1,753,980,780 | 3.73 | 3.74 | 3.73 | 3.74 | 2,821 |
SPCE
| 1,753,980,840 | 3.735 | 3.74 | 3.735 | 3.74 | 2,691 |
SPCE
| 1,753,981,020 | 3.7448 | 3.7448 | 3.7401 | 3.7401 | 3,621 |
SPCE
| 1,753,981,140 | 3.74 | 3.745 | 3.74 | 3.745 | 521 |
SPCE
| 1,753,981,200 | 3.745 | 3.75 | 3.74 | 3.75 | 2,850 |
SPCE
| 1,753,981,320 | 3.74 | 3.74 | 3.74 | 3.74 | 1,000 |
SPCE
| 1,753,981,380 | 3.735 | 3.74 | 3.735 | 3.74 | 1,884 |
SPCE
| 1,753,981,440 | 3.75 | 3.76 | 3.75 | 3.755 | 2,654 |
SPCE
| 1,753,981,500 | 3.755 | 3.755 | 3.755 | 3.755 | 503 |
SPCE
| 1,753,981,620 | 3.76 | 3.76 | 3.755 | 3.755 | 1,260 |
SPCE
| 1,753,981,680 | 3.755 | 3.755 | 3.755 | 3.755 | 132 |
SPCE
| 1,753,981,740 | 3.7599 | 3.765 | 3.7599 | 3.765 | 13,072 |
SPCE
| 1,753,981,800 | 3.77 | 3.776 | 3.77 | 3.776 | 6,650 |
SPCE
| 1,753,981,860 | 3.78 | 3.78 | 3.775 | 3.775 | 1,216 |
SPCE
| 1,753,981,920 | 3.775 | 3.775 | 3.775 | 3.775 | 1,275 |
SPCE
| 1,753,981,980 | 3.775 | 3.8 | 3.77 | 3.7901 | 75,222 |
SPCE
| 1,753,982,040 | 3.795 | 3.7965 | 3.7903 | 3.7948 | 7,507 |
SPCE
| 1,753,982,160 | 3.79 | 3.7999 | 3.79 | 3.795 | 917 |
SPCE
| 1,753,982,220 | 3.8 | 3.8 | 3.795 | 3.795 | 829 |
SPCE
| 1,753,982,280 | 3.8 | 3.8 | 3.79 | 3.79 | 5,296 |
SPCE
| 1,753,982,340 | 3.8 | 3.8 | 3.79 | 3.795 | 1,152 |
SPCE
| 1,753,982,400 | 3.795 | 3.8 | 3.79 | 3.79 | 893 |
SPCE
| 1,753,982,460 | 3.795 | 3.798 | 3.795 | 3.795 | 11,558 |
SPCE
| 1,753,982,520 | 3.79 | 3.799 | 3.79 | 3.798 | 5,112 |
SPCE
| 1,753,982,580 | 3.79 | 3.795 | 3.79 | 3.795 | 201 |
SPCE
| 1,753,982,640 | 3.79 | 3.7903 | 3.79 | 3.7903 | 2,475 |
SPCE
| 1,753,982,700 | 3.79 | 3.79 | 3.78 | 3.78 | 1,916 |
SPCE
| 1,753,982,760 | 3.78 | 3.78 | 3.77 | 3.77 | 1,858 |
SPCE
| 1,753,982,820 | 3.77 | 3.79 | 3.7656 | 3.785 | 25,879 |
SPCE
| 1,753,982,880 | 3.7827 | 3.7827 | 3.7827 | 3.7827 | 105 |
SPCE
| 1,753,982,940 | 3.7821 | 3.7862 | 3.7821 | 3.7862 | 950 |
SPCE
| 1,753,983,060 | 3.7888 | 3.7888 | 3.7888 | 3.7888 | 444 |
SPCE
| 1,753,983,120 | 3.78 | 3.78 | 3.7702 | 3.7702 | 1,730 |
SPCE
| 1,753,983,180 | 3.775 | 3.7801 | 3.775 | 3.7801 | 1,646 |
SPCE
| 1,753,983,240 | 3.7814 | 3.7814 | 3.7814 | 3.7814 | 3,940 |
SPCE
| 1,753,983,360 | 3.79 | 3.79 | 3.79 | 3.79 | 151 |
SPCE
| 1,753,983,420 | 3.8 | 3.81 | 3.8 | 3.81 | 7,698 |
SPCE
| 1,753,983,480 | 3.813 | 3.815 | 3.813 | 3.815 | 953 |
SPCE
| 1,753,983,540 | 3.81 | 3.81 | 3.81 | 3.81 | 1,184 |
SPCE
| 1,753,983,600 | 3.8031 | 3.8031 | 3.8031 | 3.8031 | 210 |
SPCE
| 1,753,983,660 | 3.81 | 3.82 | 3.81 | 3.8142 | 8,271 |
SPCE
| 1,753,983,720 | 3.82 | 3.82 | 3.82 | 3.82 | 927 |
SPCE
| 1,753,983,780 | 3.8173 | 3.8189 | 3.8132 | 3.8132 | 3,047 |
SPCE
| 1,753,983,840 | 3.82 | 3.82 | 3.82 | 3.82 | 138 |
SPCE
| 1,753,983,900 | 3.815 | 3.82 | 3.8112 | 3.8186 | 6,257 |
SPCE
| 1,753,983,960 | 3.815 | 3.83 | 3.815 | 3.83 | 4,835 |
SPCE
| 1,753,984,020 | 3.82 | 3.82 | 3.805 | 3.805 | 6,038 |
SPCE
| 1,753,984,080 | 3.805 | 3.805 | 3.7997 | 3.7997 | 1,928 |
SPCE
| 1,753,984,140 | 3.79 | 3.8 | 3.79 | 3.8 | 2,506 |
SPCE
| 1,753,984,200 | 3.7926 | 3.7926 | 3.7818 | 3.785 | 4,340 |
SPCE
| 1,753,984,260 | 3.78 | 3.785 | 3.775 | 3.785 | 7,684 |
SPCE
| 1,753,984,320 | 3.78 | 3.78 | 3.78 | 3.78 | 2,495 |
SPCE
| 1,753,984,380 | 3.775 | 3.775 | 3.77 | 3.77 | 752 |
SPCE
| 1,753,984,440 | 3.7768 | 3.7768 | 3.7768 | 3.7768 | 326 |
SPCE
| 1,753,984,500 | 3.775 | 3.775 | 3.775 | 3.775 | 123 |
SPCE
| 1,753,984,560 | 3.77 | 3.7768 | 3.77 | 3.7768 | 236 |
SPCE
| 1,753,984,620 | 3.77 | 3.77 | 3.76 | 3.76 | 1,382 |
SPCE
| 1,753,984,680 | 3.765 | 3.765 | 3.765 | 3.765 | 511 |
SPCE
| 1,753,984,740 | 3.76 | 3.76 | 3.76 | 3.76 | 213 |
SPCE
| 1,753,984,800 | 3.7697 | 3.78 | 3.7697 | 3.775 | 5,399 |
SPCE
| 1,753,984,860 | 3.79 | 3.795 | 3.79 | 3.795 | 1,736 |
SPCE
| 1,753,984,920 | 3.79 | 3.79 | 3.78 | 3.78 | 1,646 |