symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,018,828,800 | 19.409947 | 19.679947 | 19.169947 | 19.463947 | 2,407,915 |
A
| 1,018,915,200 | 19.811586 | 20.442911 | 19.727409 | 20.382784 | 9,356,395 |
A
| 1,019,001,600 | 20.549951 | 21.01195 | 20.369951 | 20.981949 | 4,315,486 |
A
| 1,019,088,000 | 20.833727 | 20.893852 | 20.154301 | 20.803663 | 3,828,423 |
A
| 1,019,174,400 | 20.999949 | 21.161948 | 20.891949 | 20.999949 | 3,715,604 |
A
| 1,019,433,600 | 20.735945 | 20.789946 | 19.913948 | 20.249947 | 2,904,345 |
A
| 1,019,520,000 | 20.24995 | 20.579949 | 19.373953 | 19.385952 | 8,178,300 |
A
| 1,019,606,400 | 19.571078 | 19.71538 | 18.705261 | 18.717285 | 4,041,478 |
A
| 1,019,692,800 | 18.539953 | 18.731953 | 17.969954 | 18.569952 | 3,438,940 |
A
| 1,019,779,200 | 18.59996 | 18.719959 | 17.879961 | 17.97596 | 2,454,888 |
A
| 1,020,038,400 | 17.849955 | 18.287953 | 17.633956 | 17.789955 | 4,021,347 |
A
| 1,020,124,800 | 17.909952 | 18.329953 | 17.693954 | 18.029953 | 2,715,895 |
A
| 1,020,211,200 | 18.037859 | 18.548933 | 17.436597 | 18.302416 | 3,447,748 |
A
| 1,020,297,600 | 18.158115 | 18.164128 | 17.4366 | 17.496727 | 3,960,674 |
A
| 1,020,384,000 | 17.39996 | 17.447959 | 17.009962 | 17.105961 | 3,502,409 |
A
| 1,020,643,200 | 16.967955 | 17.507955 | 16.703958 | 16.709957 | 2,487,042 |
A
| 1,020,729,600 | 17.075839 | 17.135965 | 16.69103 | 16.721094 | 3,551,200 |
A
| 1,020,816,000 | 17.279954 | 18.359951 | 17.249953 | 18.023952 | 3,331,015 |
A
| 1,020,902,400 | 17.849961 | 18.04796 | 17.195962 | 17.243961 | 4,998,549 |
A
| 1,020,988,800 | 17.24995 | 17.36395 | 16.451953 | 16.769953 | 3,757,405 |
A
| 1,021,248,000 | 16.769953 | 17.375951 | 16.619953 | 17.075953 | 2,274,686 |
A
| 1,021,334,400 | 18.179955 | 18.749952 | 17.879955 | 18.629953 | 4,304,023 |
A
| 1,021,420,800 | 17.999953 | 18.389952 | 17.831954 | 17.849955 | 3,405,528 |
A
| 1,021,507,200 | 17.887543 | 17.917605 | 17.586911 | 17.797352 | 3,368,481 |
A
| 1,021,593,600 | 17.819958 | 18.023959 | 17.099961 | 18.005959 | 5,153,727 |
A
| 1,021,852,800 | 17.759956 | 17.843957 | 17.525958 | 17.639957 | 2,588,956 |
A
| 1,021,939,200 | 17.705959 | 17.993958 | 16.96196 | 17.12396 | 2,499,904 |
A
| 1,022,025,600 | 17.123957 | 17.369956 | 16.625958 | 16.865957 | 3,736,295 |
A
| 1,022,112,000 | 16.865954 | 16.979954 | 16.421956 | 16.697954 | 2,972,707 |
A
| 1,022,198,400 | 16.69796 | 16.769961 | 16.289961 | 16.379961 | 2,640,123 |
A
| 1,022,544,000 | 16.409955 | 16.733955 | 16.145956 | 16.283957 | 1,857,103 |
A
| 1,022,630,400 | 16.15796 | 16.259958 | 16.01996 | 16.01996 | 1,714,228 |
A
| 1,022,716,800 | 15.959965 | 16.019965 | 15.269967 | 15.677965 | 4,138,220 |
A
| 1,022,803,200 | 15.677962 | 16.091961 | 15.599963 | 15.821962 | 2,989,343 |
A
| 1,023,062,400 | 15.893961 | 15.929962 | 15.155964 | 15.317963 | 1,863,814 |
A
| 1,023,148,800 | 15.317962 | 15.443962 | 14.975962 | 15.293962 | 2,808,582 |
A
| 1,023,235,200 | 15.20996 | 15.32396 | 14.699962 | 15.05996 | 2,903,786 |
A
| 1,023,321,600 | 14.729961 | 15.527958 | 14.549961 | 14.777962 | 2,211,636 |
A
| 1,023,408,000 | 14.255967 | 14.483966 | 14.111967 | 14.219967 | 3,352,124 |
A
| 1,023,667,200 | 14.219971 | 15.13797 | 13.991972 | 14.83797 | 3,656,189 |
A
| 1,023,753,600 | 14.887251 | 15.632816 | 14.887251 | 15.187882 | 6,978,956 |
A
| 1,023,840,000 | 15.155969 | 15.419968 | 14.51997 | 14.80197 | 3,401,753 |
A
| 1,023,926,400 | 14.879961 | 14.92796 | 14.345962 | 14.399961 | 3,964,309 |
A
| 1,024,012,800 | 13.949963 | 14.351962 | 13.799963 | 14.099963 | 3,019,680 |
A
| 1,024,272,000 | 14.40023 | 15.374274 | 14.340103 | 15.15782 | 4,357,985 |
A
| 1,024,358,400 | 15.211929 | 15.614774 | 14.899273 | 15.193891 | 3,367,223 |
A
| 1,024,444,800 | 14.83196 | 14.98796 | 14.309961 | 14.57996 | 3,960,254 |
A
| 1,024,531,200 | 14.519963 | 14.849962 | 14.273962 | 14.399962 | 3,845,199 |
A
| 1,024,617,600 | 14.399965 | 14.513964 | 14.117965 | 14.375965 | 4,192,742 |
A
| 1,024,876,800 | 14.399964 | 14.843965 | 14.117965 | 14.495965 | 4,355,469 |
A
| 1,024,963,200 | 14.819961 | 14.933962 | 14.111963 | 14.129963 | 2,742,596 |
A
| 1,025,049,600 | 13.805967 | 14.039967 | 13.439968 | 13.919968 | 3,285,999 |
A
| 1,025,136,000 | 13.94396 | 14.699957 | 13.91996 | 14.537958 | 1,979,428 |
A
| 1,025,222,400 | 14.387966 | 14.669964 | 14.129966 | 14.189966 | 3,194,290 |
A
| 1,025,481,600 | 14.069966 | 14.345964 | 13.691965 | 13.877966 | 2,621,250 |
A
| 1,025,568,000 | 13.709962 | 13.883962 | 12.905964 | 13.169964 | 4,059,093 |
A
| 1,025,654,400 | 13.049964 | 13.853963 | 12.911965 | 13.799962 | 4,723,702 |
A
| 1,025,827,200 | 13.799965 | 14.549963 | 13.769965 | 14.369964 | 2,448,178 |
A
| 1,026,086,400 | 14.39996 | 14.435961 | 13.535963 | 13.799962 | 3,802,560 |
A
| 1,026,172,800 | 13.768901 | 14.279974 | 13.528396 | 13.618586 | 2,677,869 |
A
| 1,026,259,200 | 13.859089 | 14.009404 | 13.26985 | 13.281876 | 2,426,648 |
A
| 1,026,345,600 | 13.199966 | 14.393962 | 12.959966 | 14.129963 | 3,783,687 |
A
| 1,026,432,000 | 14.279973 | 14.610666 | 13.901177 | 14.352124 | 4,418,379 |
A
| 1,026,691,200 | 14.141683 | 14.3401 | 13.432194 | 14.171747 | 2,868,277 |
A
| 1,026,777,600 | 13.715965 | 14.681963 | 13.619966 | 13.973965 | 3,817,519 |
A
| 1,026,864,000 | 14.153708 | 14.490415 | 13.245803 | 13.660672 | 3,594,398 |
A
| 1,026,950,400 | 13.619962 | 13.889962 | 12.983963 | 13.037964 | 3,083,149 |
A
| 1,027,036,800 | 12.887966 | 13.025966 | 12.227967 | 12.449966 | 4,639,403 |
A
| 1,027,296,000 | 12.26997 | 12.539969 | 11.819971 | 11.993971 | 4,534,553 |
A
| 1,027,382,400 | 12.029967 | 12.251966 | 11.657968 | 11.843967 | 4,120,325 |
A
| 1,027,468,800 | 11.699971 | 11.753971 | 10.841973 | 11.363973 | 6,324,552 |
A
| 1,027,555,200 | 11.189969 | 11.273969 | 9.599973 | 10.073972 | 6,308,195 |
A
| 1,027,641,600 | 10.229973 | 10.553971 | 10.145972 | 10.385972 | 3,480,601 |
A
| 1,027,900,800 | 10.529975 | 10.991974 | 10.529975 | 10.991974 | 3,001,786 |
A
| 1,027,987,200 | 10.991971 | 11.32797 | 10.559972 | 11.11797 | 4,749,705 |
A
| 1,028,073,600 | 11.18997 | 11.33997 | 10.709972 | 11.327971 | 2,289,085 |
A
| 1,028,160,000 | 11.111973 | 11.327973 | 10.559975 | 10.655975 | 3,884,343 |
A
| 1,028,246,400 | 10.379972 | 10.463972 | 9.749974 | 10.103973 | 2,628,659 |
A
| 1,028,505,600 | 10.199977 | 10.229977 | 9.257979 | 9.407979 | 1,910,926 |
A
| 1,028,592,000 | 9.557974 | 10.049973 | 9.557974 | 9.761973 | 1,985,999 |
A
| 1,028,678,400 | 10.187976 | 10.247976 | 9.569977 | 10.121976 | 2,245,328 |
A
| 1,028,764,800 | 10.199974 | 10.379973 | 9.575976 | 10.319974 | 2,956,351 |
A
| 1,028,851,200 | 9.977975 | 10.223974 | 9.827975 | 10.031975 | 2,253,995 |
A
| 1,029,110,400 | 9.779974 | 10.007972 | 9.599973 | 9.875973 | 1,577,224 |
A
| 1,029,196,800 | 9.875974 | 10.031973 | 9.515974 | 9.533974 | 3,225,326 |
A
| 1,029,283,200 | 9.461979 | 9.623978 | 9.035979 | 9.623978 | 3,490,806 |
A
| 1,029,369,600 | 9.809974 | 9.851974 | 9.539975 | 9.617975 | 3,332,972 |
A
| 1,029,456,000 | 9.593979 | 10.049978 | 9.30598 | 9.575979 | 4,784,515 |
A
| 1,029,715,200 | 9.515975 | 10.589972 | 9.479975 | 10.463972 | 4,195,398 |
A
| 1,029,801,600 | 9.749975 | 10.439973 | 9.449976 | 9.719975 | 10,734,263 |
A
| 1,029,888,000 | 9.809979 | 10.349977 | 9.635979 | 10.229978 | 3,668,911 |
A
| 1,029,974,400 | 10.175976 | 10.319976 | 9.905977 | 10.211976 | 3,439,360 |
A
| 1,030,060,800 | 10.115977 | 10.121976 | 9.611977 | 9.611977 | 2,544,500 |
A
| 1,030,320,000 | 9.632219 | 9.854687 | 9.632219 | 9.740447 | 2,231,348 |
A
| 1,030,406,400 | 9.746458 | 9.800573 | 9.018932 | 9.205322 | 4,642,898 |
A
| 1,030,492,800 | 9.10798 | 9.15598 | 8.88598 | 8.909981 | 4,611,583 |
A
| 1,030,579,200 | 8.609979 | 8.723979 | 8.519979 | 8.519979 | 8,322,853 |
A
| 1,030,665,600 | 8.339979 | 8.34598 | 7.997981 | 8.057981 | 5,418,229 |
A
| 1,031,011,200 | 8.014825 | 8.020837 | 7.672105 | 7.726218 | 7,009,292 |
A
| 1,031,097,600 | 7.82398 | 8.189979 | 7.79998 | 8.099979 | 4,638,983 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.