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
|
|---|---|---|---|---|---|---|
XRX
| 1,753,891,200 | 5.4199 | 5.4199 | 5.415 | 5.415 | 1,887 |
XRX
| 1,753,891,260 | 5.415 | 5.415 | 5.41 | 5.41 | 7,983 |
XRX
| 1,753,891,320 | 5.41 | 5.41 | 5.395 | 5.395 | 15,736 |
XRX
| 1,753,891,380 | 5.395 | 5.395 | 5.39 | 5.395 | 1,924 |
XRX
| 1,753,891,440 | 5.39 | 5.395 | 5.39 | 5.395 | 3,385 |
XRX
| 1,753,891,500 | 5.39 | 5.395 | 5.39 | 5.395 | 1,614 |
XRX
| 1,753,891,560 | 5.395 | 5.395 | 5.39 | 5.39 | 1,749 |
XRX
| 1,753,891,620 | 5.3977 | 5.3977 | 5.39 | 5.395 | 2,185 |
XRX
| 1,753,891,680 | 5.3981 | 5.3981 | 5.39 | 5.39 | 1,285 |
XRX
| 1,753,891,740 | 5.39 | 5.39 | 5.39 | 5.39 | 1,400 |
XRX
| 1,753,891,800 | 5.395 | 5.4 | 5.39 | 5.395 | 12,633 |
XRX
| 1,753,891,860 | 5.39 | 5.3999 | 5.39 | 5.3999 | 1,523 |
XRX
| 1,753,891,920 | 5.395 | 5.395 | 5.395 | 5.395 | 545 |
XRX
| 1,753,891,980 | 5.395 | 5.395 | 5.39 | 5.395 | 2,252 |
XRX
| 1,753,892,040 | 5.39 | 5.405 | 5.39 | 5.405 | 5,580 |
XRX
| 1,753,892,100 | 5.4 | 5.405 | 5.4 | 5.4 | 2,395 |
XRX
| 1,753,892,160 | 5.405 | 5.405 | 5.405 | 5.405 | 13,347 |
XRX
| 1,753,892,220 | 5.405 | 5.4052 | 5.4 | 5.405 | 11,596 |
XRX
| 1,753,892,280 | 5.4 | 5.405 | 5.4 | 5.405 | 623 |
XRX
| 1,753,892,340 | 5.4 | 5.405 | 5.4 | 5.4 | 6,742 |
XRX
| 1,753,892,400 | 5.4 | 5.4 | 5.4 | 5.4 | 1,046 |
XRX
| 1,753,892,460 | 5.4 | 5.405 | 5.4 | 5.405 | 3,363 |
XRX
| 1,753,892,520 | 5.4 | 5.405 | 5.4 | 5.405 | 954 |
XRX
| 1,753,892,580 | 5.4 | 5.41 | 5.4 | 5.405 | 7,974 |
XRX
| 1,753,892,640 | 5.4 | 5.405 | 5.4 | 5.4 | 8,187 |
XRX
| 1,753,892,700 | 5.39 | 5.3967 | 5.39 | 5.39 | 3,904 |
XRX
| 1,753,892,760 | 5.395 | 5.395 | 5.39 | 5.39 | 1,073 |
XRX
| 1,753,892,820 | 5.39 | 5.39 | 5.39 | 5.39 | 1,700 |
XRX
| 1,753,892,880 | 5.395 | 5.395 | 5.39 | 5.39 | 2,960 |
XRX
| 1,753,892,940 | 5.3999 | 5.3999 | 5.39 | 5.39 | 1,585 |
XRX
| 1,753,893,000 | 5.395 | 5.395 | 5.395 | 5.395 | 1,296 |
XRX
| 1,753,893,060 | 5.39 | 5.395 | 5.39 | 5.39 | 2,221 |
XRX
| 1,753,893,120 | 5.39 | 5.39 | 5.38 | 5.38 | 5,438 |
XRX
| 1,753,893,180 | 5.38 | 5.385 | 5.38 | 5.385 | 1,321 |
XRX
| 1,753,893,240 | 5.385 | 5.385 | 5.38 | 5.385 | 1,315 |
XRX
| 1,753,893,300 | 5.385 | 5.385 | 5.38 | 5.38 | 1,956 |
XRX
| 1,753,893,360 | 5.38 | 5.38 | 5.38 | 5.38 | 617 |
XRX
| 1,753,893,420 | 5.3847 | 5.385 | 5.38 | 5.385 | 1,413 |
XRX
| 1,753,893,480 | 5.38 | 5.38 | 5.38 | 5.38 | 1,052 |
XRX
| 1,753,893,540 | 5.385 | 5.39 | 5.38 | 5.39 | 8,440 |
XRX
| 1,753,893,600 | 5.39 | 5.395 | 5.39 | 5.395 | 3,172 |
XRX
| 1,753,893,660 | 5.39 | 5.39 | 5.38 | 5.38 | 4,332 |
XRX
| 1,753,893,720 | 5.385 | 5.385 | 5.385 | 5.385 | 401 |
XRX
| 1,753,893,780 | 5.38 | 5.385 | 5.38 | 5.38 | 2,764 |
XRX
| 1,753,893,840 | 5.385 | 5.385 | 5.385 | 5.385 | 1,099 |
XRX
| 1,753,893,900 | 5.3848 | 5.385 | 5.3848 | 5.385 | 1,922 |
XRX
| 1,753,893,960 | 5.39 | 5.395 | 5.39 | 5.395 | 5,961 |
XRX
| 1,753,894,020 | 5.395 | 5.395 | 5.3948 | 5.395 | 3,055 |
XRX
| 1,753,894,140 | 5.395 | 5.395 | 5.3918 | 5.3918 | 2,079 |
XRX
| 1,753,894,200 | 5.39 | 5.39 | 5.38 | 5.38 | 7,357 |
XRX
| 1,753,894,260 | 5.38 | 5.385 | 5.38 | 5.3802 | 1,027 |
XRX
| 1,753,894,320 | 5.38 | 5.38 | 5.38 | 5.38 | 639 |
XRX
| 1,753,894,380 | 5.38 | 5.38 | 5.375 | 5.38 | 8,096 |
XRX
| 1,753,894,440 | 5.38 | 5.3847 | 5.375 | 5.3847 | 5,453 |
XRX
| 1,753,894,500 | 5.38 | 5.38 | 5.365 | 5.365 | 15,335 |
XRX
| 1,753,894,560 | 5.365 | 5.3675 | 5.36 | 5.36 | 3,352 |
XRX
| 1,753,894,620 | 5.36 | 5.36 | 5.36 | 5.36 | 400 |
XRX
| 1,753,894,680 | 5.36 | 5.36 | 5.34 | 5.34 | 10,205 |
XRX
| 1,753,894,740 | 5.345 | 5.345 | 5.345 | 5.345 | 3,056 |
XRX
| 1,753,894,800 | 5.34 | 5.3499 | 5.34 | 5.3499 | 7,868 |
XRX
| 1,753,894,860 | 5.3463 | 5.3463 | 5.34 | 5.34 | 3,877 |
XRX
| 1,753,894,920 | 5.345 | 5.3483 | 5.34 | 5.34 | 5,536 |
XRX
| 1,753,894,980 | 5.345 | 5.345 | 5.34 | 5.34 | 2,783 |
XRX
| 1,753,895,040 | 5.345 | 5.345 | 5.335 | 5.34 | 6,765 |
XRX
| 1,753,895,100 | 5.33 | 5.335 | 5.33 | 5.33 | 1,646 |
XRX
| 1,753,895,160 | 5.33 | 5.33 | 5.32 | 5.32 | 8,610 |
XRX
| 1,753,895,220 | 5.32 | 5.32 | 5.31 | 5.3197 | 15,997 |
XRX
| 1,753,895,340 | 5.31 | 5.3152 | 5.31 | 5.3152 | 1,891 |
XRX
| 1,753,895,400 | 5.3177 | 5.3177 | 5.31 | 5.31 | 2,454 |
XRX
| 1,753,895,460 | 5.32 | 5.32 | 5.31 | 5.3103 | 2,837 |
XRX
| 1,753,895,520 | 5.31 | 5.32 | 5.31 | 5.32 | 1,045 |
XRX
| 1,753,895,580 | 5.315 | 5.325 | 5.315 | 5.325 | 25,044 |
XRX
| 1,753,895,640 | 5.33 | 5.33 | 5.32 | 5.32 | 9,173 |
XRX
| 1,753,895,700 | 5.325 | 5.33 | 5.32 | 5.32 | 17,691 |
XRX
| 1,753,895,760 | 5.325 | 5.325 | 5.32 | 5.32 | 3,465 |
XRX
| 1,753,895,820 | 5.325 | 5.3299 | 5.32 | 5.325 | 2,354 |
XRX
| 1,753,895,880 | 5.325 | 5.325 | 5.32 | 5.325 | 5,704 |
XRX
| 1,753,895,940 | 5.3255 | 5.3255 | 5.32 | 5.325 | 3,361 |
XRX
| 1,753,896,000 | 5.325 | 5.345 | 5.32 | 5.345 | 35,004 |
XRX
| 1,753,896,060 | 5.3452 | 5.3452 | 5.3452 | 5.3452 | 822 |
XRX
| 1,753,896,120 | 5.345 | 5.345 | 5.34 | 5.34 | 1,988 |
XRX
| 1,753,896,180 | 5.345 | 5.345 | 5.34 | 5.34 | 1,286 |
XRX
| 1,753,896,240 | 5.34 | 5.345 | 5.33 | 5.345 | 26,965 |
XRX
| 1,753,896,300 | 5.345 | 5.355 | 5.345 | 5.355 | 6,735 |
XRX
| 1,753,896,360 | 5.3523 | 5.355 | 5.3523 | 5.355 | 527 |
XRX
| 1,753,896,420 | 5.355 | 5.37 | 5.355 | 5.37 | 5,433 |
XRX
| 1,753,896,480 | 5.365 | 5.365 | 5.365 | 5.365 | 1,303 |
XRX
| 1,753,896,540 | 5.3652 | 5.3652 | 5.365 | 5.365 | 2,427 |
XRX
| 1,753,896,600 | 5.36 | 5.37 | 5.36 | 5.36 | 2,779 |
XRX
| 1,753,896,660 | 5.365 | 5.365 | 5.36 | 5.365 | 3,938 |
XRX
| 1,753,896,720 | 5.365 | 5.3667 | 5.365 | 5.365 | 6,269 |
XRX
| 1,753,896,780 | 5.37 | 5.37 | 5.365 | 5.365 | 13,245 |
XRX
| 1,753,896,840 | 5.37 | 5.37 | 5.365 | 5.37 | 3,392 |
XRX
| 1,753,896,900 | 5.37 | 5.37 | 5.36 | 5.36 | 1,871 |
XRX
| 1,753,896,960 | 5.36 | 5.36 | 5.35 | 5.355 | 13,926 |
XRX
| 1,753,897,020 | 5.355 | 5.36 | 5.355 | 5.355 | 3,716 |
XRX
| 1,753,897,080 | 5.36 | 5.365 | 5.36 | 5.365 | 6,535 |
XRX
| 1,753,897,140 | 5.36 | 5.365 | 5.36 | 5.36 | 5,237 |
XRX
| 1,753,897,200 | 5.355 | 5.355 | 5.355 | 5.355 | 531 |
XRX
| 1,753,897,260 | 5.3599 | 5.3599 | 5.3599 | 5.3599 | 2,164 |