symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,043,798,400 | 9.839975 | 10.259975 | 9.689975 | 10.223974 | 2,859,329 |
A
| 1,043,884,800 | 10.199977 | 10.199977 | 9.605978 | 9.683978 | 1,953,286 |
A
| 1,043,971,200 | 9.599971 | 10.019971 | 9.491972 | 9.887971 | 3,115,303 |
A
| 1,044,230,400 | 9.887972 | 10.091972 | 9.749972 | 9.893971 | 1,972,438 |
A
| 1,044,316,800 | 9.914812 | 9.914812 | 9.47589 | 9.800573 | 1,910,227 |
A
| 1,044,403,200 | 9.800571 | 10.113227 | 9.680318 | 9.812595 | 3,479,622 |
A
| 1,044,489,600 | 9.812595 | 9.812595 | 7.371472 | 7.371472 | 22,626,071 |
A
| 1,044,576,000 | 7.371474 | 7.425588 | 6.794263 | 6.884452 | 11,504,701 |
A
| 1,044,835,200 | 6.869984 | 7.175984 | 6.839984 | 7.037984 | 9,180,107 |
A
| 1,044,921,600 | 7.18798 | 7.343981 | 7.139981 | 7.22998 | 5,401,872 |
A
| 1,045,008,000 | 7.229981 | 7.523981 | 7.199981 | 7.45798 | 6,639,242 |
A
| 1,045,094,400 | 7.654066 | 7.708179 | 7.305333 | 7.485711 | 5,804,496 |
A
| 1,045,180,800 | 7.409981 | 7.55998 | 7.271981 | 7.49398 | 2,904,625 |
A
| 1,045,526,400 | 7.57198 | 7.66198 | 7.499981 | 7.61998 | 2,990,602 |
A
| 1,045,612,800 | 7.589981 | 7.59598 | 7.403981 | 7.517981 | 3,640,112 |
A
| 1,045,699,200 | 7.54798 | 7.75198 | 7.451981 | 7.559981 | 4,268,094 |
A
| 1,045,785,600 | 7.769981 | 8.21998 | 7.583981 | 8.06998 | 6,380,891 |
A
| 1,046,044,800 | 7.996789 | 7.996789 | 7.768309 | 7.810398 | 2,839,897 |
A
| 1,046,131,200 | 7.763981 | 7.913981 | 7.577983 | 7.907982 | 2,732,251 |
A
| 1,046,217,600 | 7.907981 | 8.02798 | 7.649981 | 7.679981 | 3,150,812 |
A
| 1,046,304,000 | 7.72798 | 7.913979 | 7.72798 | 7.859979 | 2,404,979 |
A
| 1,046,390,400 | 7.901976 | 8.099975 | 7.847976 | 7.919976 | 2,561,276 |
A
| 1,046,649,600 | 8.056911 | 8.207226 | 7.762293 | 7.828432 | 2,041,220 |
A
| 1,046,736,000 | 7.817978 | 7.877978 | 7.655978 | 7.709978 | 2,240,435 |
A
| 1,046,822,400 | 7.661981 | 7.817982 | 7.571982 | 7.817982 | 3,044,005 |
A
| 1,046,908,800 | 7.757981 | 7.83598 | 7.559981 | 7.83598 | 2,275,804 |
A
| 1,046,995,200 | 7.775982 | 8.033982 | 7.703983 | 8.033982 | 2,847,866 |
A
| 1,047,254,400 | 7.889982 | 7.889982 | 7.673982 | 7.757982 | 3,129,004 |
A
| 1,047,340,800 | 7.709979 | 7.787978 | 7.469979 | 7.53598 | 2,172,212 |
A
| 1,047,427,200 | 7.53598 | 7.53598 | 7.265981 | 7.44598 | 3,575,105 |
A
| 1,047,513,600 | 7.709979 | 7.81798 | 7.49398 | 7.81798 | 2,572,040 |
A
| 1,047,600,000 | 7.936664 | 8.147106 | 7.912613 | 8.050903 | 2,359,265 |
A
| 1,047,859,200 | 8.033981 | 8.48398 | 7.805982 | 8.435981 | 2,530,100 |
A
| 1,047,945,600 | 8.435979 | 8.879977 | 8.351979 | 8.879977 | 4,362,179 |
A
| 1,048,032,000 | 8.789975 | 8.879975 | 8.399977 | 8.795976 | 4,405,937 |
A
| 1,048,118,400 | 8.669985 | 8.999985 | 8.489985 | 8.897985 | 2,893,301 |
A
| 1,048,204,800 | 8.999978 | 8.999978 | 8.699978 | 8.879977 | 2,572,879 |
A
| 1,048,464,000 | 8.808491 | 8.862605 | 8.531911 | 8.573998 | 2,064,007 |
A
| 1,048,550,400 | 8.531978 | 8.561979 | 8.387979 | 8.519979 | 3,437,123 |
A
| 1,048,636,800 | 8.471982 | 8.501981 | 8.339982 | 8.423982 | 2,253,296 |
A
| 1,048,723,200 | 8.399978 | 8.555978 | 8.285979 | 8.483977 | 1,989,074 |
A
| 1,048,809,600 | 8.423976 | 8.507976 | 8.309976 | 8.351976 | 1,142,306 |
A
| 1,049,068,800 | 8.027981 | 8.08198 | 7.799982 | 7.889981 | 2,580,848 |
A
| 1,049,155,200 | 7.90798 | 8.141979 | 7.88998 | 8.099979 | 1,631,186 |
A
| 1,049,241,600 | 8.315977 | 8.729976 | 8.291978 | 8.615976 | 3,421,325 |
A
| 1,049,328,000 | 8.615981 | 8.75998 | 8.435981 | 8.63998 | 2,000,119 |
A
| 1,049,414,400 | 8.730327 | 8.730327 | 8.471785 | 8.634126 | 3,107,894 |
A
| 1,049,673,600 | 8.886651 | 9.097094 | 8.543933 | 8.58602 | 2,400,925 |
A
| 1,049,760,000 | 8.586023 | 8.736339 | 8.489822 | 8.610074 | 1,828,444 |
A
| 1,049,846,400 | 8.616086 | 8.730325 | 8.092988 | 8.255328 | 3,366,943 |
A
| 1,049,932,800 | 8.249978 | 8.483977 | 8.231978 | 8.447978 | 2,292,161 |
A
| 1,050,019,200 | 8.639981 | 8.729981 | 8.297982 | 8.393981 | 2,024,444 |
A
| 1,050,278,400 | 8.36998 | 8.477979 | 8.327979 | 8.45998 | 2,000,119 |
A
| 1,050,364,800 | 8.477794 | 8.580009 | 8.381592 | 8.525895 | 3,022,057 |
A
| 1,050,451,200 | 8.669979 | 8.939978 | 8.627979 | 8.759978 | 2,481,730 |
A
| 1,050,537,600 | 8.718298 | 8.994878 | 8.652159 | 8.982853 | 1,548,285 |
A
| 1,050,883,200 | 8.969976 | 9.173976 | 8.879976 | 9.167976 | 2,319,002 |
A
| 1,050,969,600 | 9.089973 | 9.353972 | 9.047973 | 9.311973 | 3,012,970 |
A
| 1,051,056,000 | 9.269975 | 9.839973 | 9.245975 | 9.737973 | 3,100,205 |
A
| 1,051,142,400 | 9.641977 | 9.707976 | 9.461977 | 9.539977 | 2,477,675 |
A
| 1,051,228,800 | 9.539977 | 9.545977 | 9.269977 | 9.371977 | 3,891,053 |
A
| 1,051,488,000 | 9.305977 | 9.605975 | 9.263976 | 9.605975 | 2,105,947 |
A
| 1,051,574,400 | 9.527975 | 9.737974 | 9.329975 | 9.665975 | 2,460,760 |
A
| 1,051,660,800 | 9.617975 | 9.755974 | 9.467975 | 9.611974 | 2,515,701 |
A
| 1,051,747,200 | 9.611972 | 9.749972 | 9.329973 | 9.713972 | 2,013,679 |
A
| 1,051,833,600 | 9.689976 | 9.785977 | 9.623977 | 9.749976 | 3,247,694 |
A
| 1,052,092,800 | 9.818608 | 9.884747 | 9.590128 | 9.620191 | 3,896,925 |
A
| 1,052,179,200 | 9.539977 | 9.725976 | 9.509976 | 9.641976 | 2,970,890 |
A
| 1,052,265,600 | 9.509974 | 9.743974 | 9.473975 | 9.593974 | 2,718,271 |
A
| 1,052,352,000 | 9.455977 | 9.629978 | 9.449978 | 9.611977 | 3,904,894 |
A
| 1,052,438,400 | 9.629975 | 9.821974 | 9.623975 | 9.797975 | 2,018,432 |
A
| 1,052,697,600 | 9.431975 | 9.833974 | 9.431975 | 9.779975 | 4,654,501 |
A
| 1,052,784,000 | 9.779973 | 9.899972 | 9.653973 | 9.743973 | 1,776,159 |
A
| 1,052,870,400 | 9.791978 | 9.827977 | 9.599978 | 9.773978 | 2,246,306 |
A
| 1,052,956,800 | 9.869975 | 10.043974 | 9.779975 | 10.025974 | 2,588,117 |
A
| 1,053,043,200 | 9.899973 | 9.929972 | 9.605973 | 9.905972 | 2,673,535 |
A
| 1,053,302,400 | 9.65997 | 9.74397 | 9.287971 | 9.305972 | 3,842,683 |
A
| 1,053,388,800 | 9.629978 | 9.833977 | 9.563978 | 9.623978 | 5,414,454 |
A
| 1,053,475,200 | 9.581975 | 9.641975 | 9.329975 | 9.509974 | 2,995,075 |
A
| 1,053,561,600 | 9.515974 | 9.749973 | 9.509974 | 9.695974 | 3,061,480 |
A
| 1,053,648,000 | 9.659977 | 9.833976 | 9.557977 | 9.755977 | 3,380,084 |
A
| 1,053,993,600 | 9.569974 | 10.349972 | 9.491974 | 10.289971 | 3,909,088 |
A
| 1,054,080,000 | 10.277973 | 10.619972 | 10.259973 | 10.589972 | 4,403,141 |
A
| 1,054,166,400 | 10.541974 | 10.799973 | 10.445974 | 10.583974 | 2,741,059 |
A
| 1,054,252,800 | 10.583971 | 10.99797 | 10.583971 | 10.87797 | 3,467,459 |
A
| 1,054,512,000 | 11.399974 | 11.477974 | 11.129975 | 11.237974 | 6,300,926 |
A
| 1,054,598,400 | 11.237973 | 11.447974 | 11.171974 | 11.429973 | 4,041,758 |
A
| 1,054,684,800 | 11.423978 | 11.995176 | 11.417965 | 11.971126 | 2,874,568 |
A
| 1,054,771,200 | 11.874927 | 11.904989 | 11.568283 | 11.8148 | 4,139,758 |
A
| 1,054,857,600 | 11.874925 | 11.965114 | 11.544231 | 11.610369 | 4,395,452 |
A
| 1,055,116,800 | 11.399972 | 11.585971 | 11.183972 | 11.273972 | 2,598,323 |
A
| 1,055,203,200 | 11.30373 | 11.405944 | 11.129363 | 11.30373 | 3,243,500 |
A
| 1,055,289,600 | 11.279972 | 11.399971 | 10.949972 | 11.333971 | 2,603,635 |
A
| 1,055,376,000 | 11.333974 | 11.333974 | 10.991975 | 11.303974 | 1,535,983 |
A
| 1,055,462,400 | 11.309741 | 11.51417 | 11.249615 | 11.375879 | 3,432,649 |
A
| 1,055,721,600 | 11.387972 | 11.58597 | 11.357972 | 11.543971 | 2,694,226 |
A
| 1,055,808,000 | 11.68197 | 11.69997 | 11.459971 | 11.54397 | 2,000,538 |
A
| 1,055,894,400 | 11.51997 | 11.867968 | 11.39997 | 11.735969 | 1,882,547 |
A
| 1,055,980,800 | 11.759973 | 11.843972 | 11.399974 | 11.555973 | 2,489,838 |
A
| 1,056,067,200 | 11.69997 | 11.72997 | 11.399971 | 11.435971 | 3,144,382 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.