symbol
stringclasses 489
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
|
|---|---|---|---|---|---|---|
VAC
| 1,752,004,500 | 80.650002 | 80.690002 | 80.620003 | 80.620003 | 5,498 |
VAC
| 1,752,004,560 | 80.610001 | 80.644997 | 80.580002 | 80.589996 | 8,076 |
VAC
| 1,752,004,620 | 80.599998 | 80.639999 | 80.559998 | 80.595001 | 10,928 |
VAC
| 1,752,004,680 | 80.620003 | 80.644997 | 80.559998 | 80.599998 | 15,995 |
VAC
| 1,752,004,740 | 80.589996 | 80.629997 | 80.489998 | 80.550003 | 28,075 |
VAC
| 1,752,067,800 | 81.279999 | 81.389999 | 81.209999 | 81.209999 | 4,813 |
VAC
| 1,752,068,100 | 80.915001 | 80.915001 | 80.915001 | 80.915001 | 186 |
VAC
| 1,752,068,340 | 81.040001 | 81.040001 | 81.040001 | 81.040001 | 1,598 |
VAC
| 1,752,068,640 | 81.239998 | 81.25 | 81.139999 | 81.139999 | 1,222 |
VAC
| 1,752,069,000 | 81.135002 | 81.360001 | 81 | 81.349998 | 2,429 |
VAC
| 1,752,069,060 | 81.175003 | 81.175003 | 81.175003 | 81.175003 | 1,119 |
VAC
| 1,752,069,120 | 81.169998 | 81.169998 | 81.169998 | 81.169998 | 545 |
VAC
| 1,752,069,360 | 81.110001 | 81.120003 | 81.110001 | 81.120003 | 730 |
VAC
| 1,752,069,420 | 81.160004 | 81.260002 | 81.095001 | 81.260002 | 2,429 |
VAC
| 1,752,069,540 | 81.275002 | 81.275002 | 81.029999 | 81.120003 | 2,217 |
VAC
| 1,752,069,600 | 81.129997 | 81.129997 | 80.775002 | 80.775002 | 1,523 |
VAC
| 1,752,069,660 | 80.919998 | 80.919998 | 80.919998 | 80.919998 | 472 |
VAC
| 1,752,070,080 | 80.82 | 80.82 | 80.82 | 80.82 | 275 |
VAC
| 1,752,070,260 | 80.639999 | 80.760002 | 80.639999 | 80.675003 | 1,298 |
VAC
| 1,752,070,320 | 80.677498 | 80.677498 | 80.677498 | 80.677498 | 133 |
VAC
| 1,752,070,380 | 80.675003 | 80.675003 | 80.675003 | 80.675003 | 208 |
VAC
| 1,752,070,500 | 80.75 | 80.75 | 80.650002 | 80.650002 | 1,374 |
VAC
| 1,752,070,620 | 80.610001 | 80.644997 | 80.599998 | 80.644997 | 532 |
VAC
| 1,752,070,680 | 80.644997 | 80.644997 | 80.644997 | 80.644997 | 260 |
VAC
| 1,752,070,740 | 80.644997 | 80.644997 | 80.644997 | 80.644997 | 158 |
VAC
| 1,752,070,860 | 80.644997 | 80.644997 | 80.644997 | 80.644997 | 281 |
VAC
| 1,752,070,920 | 80.779999 | 80.790001 | 80.779999 | 80.779999 | 1,046 |
VAC
| 1,752,070,980 | 80.724998 | 80.724998 | 80.724998 | 80.724998 | 384 |
VAC
| 1,752,071,100 | 80.720001 | 80.720001 | 80.720001 | 80.720001 | 1,037 |
VAC
| 1,752,071,220 | 80.839996 | 80.839996 | 80.824997 | 80.824997 | 282 |
VAC
| 1,752,071,280 | 80.669998 | 80.669998 | 80.620003 | 80.620003 | 787 |
VAC
| 1,752,071,460 | 80.610001 | 80.610001 | 80.485001 | 80.485001 | 1,165 |
VAC
| 1,752,071,520 | 80.550003 | 80.68 | 80.550003 | 80.68 | 1,644 |
VAC
| 1,752,071,580 | 80.720001 | 80.720001 | 80.720001 | 80.720001 | 575 |
VAC
| 1,752,071,880 | 80.82 | 80.82 | 80.82 | 80.82 | 1,100 |
VAC
| 1,752,072,060 | 80.724998 | 80.724998 | 80.724998 | 80.724998 | 593 |
VAC
| 1,752,072,120 | 80.660004 | 80.699997 | 80.5 | 80.5 | 3,430 |
VAC
| 1,752,072,180 | 80.610001 | 80.610001 | 80.584999 | 80.584999 | 831 |
VAC
| 1,752,072,480 | 80.510002 | 80.540001 | 80.480003 | 80.510002 | 1,515 |
VAC
| 1,752,072,540 | 80.610001 | 80.610001 | 80.610001 | 80.610001 | 503 |
VAC
| 1,752,072,660 | 80.589996 | 80.639999 | 80.589996 | 80.639999 | 615 |
VAC
| 1,752,072,780 | 80.540001 | 80.540001 | 80.540001 | 80.540001 | 162 |
VAC
| 1,752,072,840 | 80.535004 | 80.535004 | 80.535004 | 80.535004 | 719 |
VAC
| 1,752,073,020 | 80.43 | 80.470001 | 80.305 | 80.305 | 5,696 |
VAC
| 1,752,073,080 | 80.339996 | 80.339996 | 80.339996 | 80.339996 | 148 |
VAC
| 1,752,073,140 | 80.260002 | 80.260002 | 80.260002 | 80.260002 | 198 |
VAC
| 1,752,073,200 | 80.290001 | 80.290001 | 80.290001 | 80.290001 | 714 |
VAC
| 1,752,073,260 | 80.290001 | 80.290001 | 80.290001 | 80.290001 | 443 |
VAC
| 1,752,073,320 | 80.43 | 80.470001 | 80.43 | 80.449997 | 1,372 |
VAC
| 1,752,073,380 | 80.480003 | 80.480003 | 80.480003 | 80.480003 | 107 |
VAC
| 1,752,073,440 | 80.480003 | 80.480003 | 80.389999 | 80.389999 | 1,548 |
VAC
| 1,752,073,560 | 80.440002 | 80.440002 | 80.300003 | 80.300003 | 650 |
VAC
| 1,752,073,680 | 80.080002 | 80.080002 | 80.080002 | 80.080002 | 184 |
VAC
| 1,752,073,740 | 80.084999 | 80.084999 | 80.084999 | 80.084999 | 220 |
VAC
| 1,752,073,800 | 80.260002 | 80.260002 | 80.260002 | 80.260002 | 1,047 |
VAC
| 1,752,073,860 | 80.264999 | 80.264999 | 80.089996 | 80.089996 | 1,146 |
VAC
| 1,752,073,980 | 80.080002 | 80.080002 | 79.879997 | 79.879997 | 2,022 |
VAC
| 1,752,074,040 | 79.93 | 79.93 | 79.93 | 79.93 | 674 |
VAC
| 1,752,074,460 | 79.93 | 79.93 | 79.93 | 79.93 | 516 |
VAC
| 1,752,074,580 | 80.010002 | 80.010002 | 79.949997 | 79.959999 | 594 |
VAC
| 1,752,074,640 | 79.949997 | 79.949997 | 79.949997 | 79.949997 | 303 |
VAC
| 1,752,074,700 | 80.010002 | 80.010002 | 79.980003 | 79.980003 | 935 |
VAC
| 1,752,074,760 | 80.050003 | 80.07 | 80.044998 | 80.044998 | 542 |
VAC
| 1,752,074,820 | 80.050003 | 80.199997 | 80.050003 | 80.190002 | 1,817 |
VAC
| 1,752,074,880 | 80.139999 | 80.139999 | 80.129997 | 80.139999 | 2,519 |
VAC
| 1,752,075,060 | 80.199997 | 80.324997 | 80.199997 | 80.269997 | 2,642 |
VAC
| 1,752,075,180 | 80.272499 | 80.272499 | 80.272499 | 80.272499 | 411 |
VAC
| 1,752,075,420 | 80.190002 | 80.209999 | 80.190002 | 80.209999 | 473 |
VAC
| 1,752,075,480 | 80.209999 | 80.209999 | 80.050003 | 80.050003 | 1,941 |
VAC
| 1,752,075,540 | 80.150002 | 80.339996 | 80.120003 | 80.339996 | 2,397 |
VAC
| 1,752,075,660 | 80.269997 | 80.269997 | 80.269997 | 80.269997 | 154 |
VAC
| 1,752,075,720 | 80.379997 | 80.379997 | 80.379997 | 80.379997 | 563 |
VAC
| 1,752,076,320 | 80.300003 | 80.300003 | 80.300003 | 80.300003 | 234 |
VAC
| 1,752,076,440 | 80.400002 | 80.400002 | 80.370003 | 80.370003 | 803 |
VAC
| 1,752,076,500 | 80.290001 | 80.290001 | 80.290001 | 80.290001 | 1,062 |
VAC
| 1,752,076,560 | 80.345001 | 80.345001 | 80.345001 | 80.345001 | 157 |
VAC
| 1,752,076,680 | 80.360001 | 80.360001 | 80.360001 | 80.360001 | 221 |
VAC
| 1,752,076,860 | 80.349998 | 80.440002 | 80.300003 | 80.300003 | 1,605 |
VAC
| 1,752,076,920 | 80.489998 | 80.489998 | 80.434998 | 80.434998 | 234 |
VAC
| 1,752,077,040 | 80.540001 | 80.540001 | 80.540001 | 80.540001 | 608 |
VAC
| 1,752,077,340 | 80.565002 | 80.565002 | 80.565002 | 80.565002 | 213 |
VAC
| 1,752,077,460 | 80.565002 | 80.635002 | 80.565002 | 80.635002 | 534 |
VAC
| 1,752,077,580 | 80.559998 | 80.559998 | 80.559998 | 80.559998 | 101 |
VAC
| 1,752,077,640 | 80.574997 | 80.574997 | 80.574997 | 80.574997 | 326 |
VAC
| 1,752,077,940 | 80.639999 | 80.639999 | 80.519997 | 80.519997 | 1,446 |
VAC
| 1,752,078,060 | 80.470001 | 80.470001 | 80.379997 | 80.379997 | 2,036 |
VAC
| 1,752,078,300 | 80.275002 | 80.275002 | 80.275002 | 80.275002 | 393 |
VAC
| 1,752,078,540 | 80.254997 | 80.254997 | 80.254997 | 80.254997 | 120 |
VAC
| 1,752,078,600 | 80.330002 | 80.330002 | 80.330002 | 80.330002 | 568 |
VAC
| 1,752,078,900 | 80.269997 | 80.269997 | 80.269997 | 80.269997 | 361 |
VAC
| 1,752,078,960 | 80.160004 | 80.275002 | 80.160004 | 80.275002 | 449 |
VAC
| 1,752,079,020 | 80.190002 | 80.190002 | 80.18 | 80.18 | 1,382 |
VAC
| 1,752,079,080 | 80.150002 | 80.160004 | 80.150002 | 80.160004 | 734 |
VAC
| 1,752,079,260 | 80.175003 | 80.175003 | 80.175003 | 80.175003 | 300 |
VAC
| 1,752,079,440 | 80.239998 | 80.239998 | 80.239998 | 80.239998 | 865 |
VAC
| 1,752,079,620 | 80.239998 | 80.279999 | 80.239998 | 80.279999 | 1,503 |
VAC
| 1,752,079,680 | 80.32 | 80.360001 | 80.32 | 80.360001 | 478 |
VAC
| 1,752,079,800 | 80.309998 | 80.309998 | 80.309998 | 80.309998 | 126 |
VAC
| 1,752,079,860 | 80.360001 | 80.360001 | 80.360001 | 80.360001 | 278 |
VAC
| 1,752,079,920 | 80.370003 | 80.43 | 80.370003 | 80.43 | 1,295 |