symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 942,883,200 | 27.299939 | 29.999936 | 23.999947 | 26.399942 | 62,546,380 |
A
| 942,969,600 | 25.76243 | 25.799931 | 23.887436 | 24.224936 | 15,234,146 |
A
| 943,228,800 | 24.787438 | 26.399935 | 24.03744 | 26.399935 | 6,577,870 |
A
| 943,315,200 | 25.499935 | 26.174934 | 23.999939 | 23.999939 | 5,975,611 |
A
| 943,401,600 | 24.074949 | 25.162447 | 23.999948 | 24.637447 | 4,843,231 |
A
| 943,574,400 | 24.524933 | 24.899932 | 24.449934 | 24.712433 | 1,729,466 |
A
| 943,833,600 | 24.651744 | 25.516058 | 24.388691 | 25.328163 | 4,074,751 |
A
| 943,920,000 | 25.253012 | 25.816695 | 24.614172 | 25.365749 | 4,310,034 |
A
| 944,006,400 | 25.365741 | 26.117318 | 25.177846 | 25.816687 | 2,957,329 |
A
| 944,092,800 | 26.305216 | 27.056796 | 25.967006 | 26.530689 | 3,069,868 |
A
| 944,179,200 | 27.019214 | 27.47016 | 26.643425 | 26.756161 | 3,041,629 |
A
| 944,438,400 | 27.207106 | 27.921104 | 27.169526 | 27.507738 | 2,250,780 |
A
| 944,524,800 | 27.449931 | 27.599929 | 26.587432 | 27.149931 | 2,215,970 |
A
| 944,611,200 | 27.149937 | 27.374935 | 26.887439 | 27.112436 | 1,887,859 |
A
| 944,697,600 | 27.149935 | 27.562435 | 27.149935 | 27.487432 | 2,029,057 |
A
| 944,784,000 | 27.412434 | 27.562436 | 26.849936 | 26.849936 | 1,664,738 |
A
| 945,043,200 | 27.299929 | 27.74993 | 26.624931 | 27.299929 | 4,020,508 |
A
| 945,129,600 | 27.282268 | 27.282268 | 25.290588 | 25.854271 | 2,328,928 |
A
| 945,216,000 | 25.253002 | 25.440898 | 24.651742 | 25.065109 | 2,917,766 |
A
| 945,302,400 | 25.19993 | 28.349922 | 25.19993 | 28.349922 | 2,583,923 |
A
| 945,388,800 | 27.883537 | 28.334483 | 27.319854 | 27.620485 | 3,708,055 |
A
| 945,648,000 | 27.749936 | 28.162433 | 27.674934 | 28.124935 | 1,196,828 |
A
| 945,734,400 | 28.012437 | 28.012437 | 27.599936 | 27.974936 | 2,259,448 |
A
| 945,820,800 | 27.974929 | 28.537428 | 27.78743 | 28.537428 | 1,905,754 |
A
| 945,907,200 | 28.499935 | 29.999931 | 28.462434 | 29.84993 | 2,159,491 |
A
| 946,252,800 | 29.962432 | 31.912427 | 29.737431 | 31.687429 | 2,029,616 |
A
| 946,339,200 | 32.618464 | 36.977615 | 32.43057 | 36.977615 | 3,560,007 |
A
| 946,425,600 | 37.799912 | 47.437389 | 37.762414 | 43.199902 | 10,518,552 |
A
| 946,512,000 | 45.695916 | 48.100963 | 44.643706 | 47.650017 | 6,671,116 |
A
| 946,598,400 | 47.699886 | 47.962385 | 45.749888 | 46.387386 | 1,931,197 |
A
| 946,857,600 | 47.24989 | 47.36239 | 40.424906 | 43.199902 | 4,674,353 |
A
| 946,944,000 | 40.874906 | 41.324907 | 38.849912 | 39.89991 | 4,765,083 |
A
| 947,030,400 | 39.749901 | 39.899903 | 36.187413 | 37.424908 | 5,758,642 |
A
| 947,116,800 | 36.974899 | 37.1999 | 34.874904 | 35.999901 | 2,534,434 |
A
| 947,203,200 | 35.437413 | 39.562403 | 35.399915 | 38.999905 | 2,819,626 |
A
| 947,462,400 | 41.399894 | 41.774893 | 40.537395 | 41.362392 | 2,148,446 |
A
| 947,548,800 | 41.362391 | 41.362391 | 39.862395 | 40.799892 | 1,855,985 |
A
| 947,635,200 | 40.885821 | 40.885821 | 38.51835 | 40.059086 | 1,429,874 |
A
| 947,721,600 | 41.111293 | 41.975608 | 39.683295 | 40.660347 | 1,134,337 |
A
| 947,808,000 | 40.19989 | 41.624884 | 40.19989 | 41.024887 | 1,316,916 |
A
| 948,153,600 | 41.261608 | 43.816973 | 40.960977 | 42.990238 | 2,101,753 |
A
| 948,240,000 | 43.199885 | 43.199885 | 41.887388 | 41.999886 | 2,624,885 |
A
| 948,326,400 | 42.449912 | 42.524915 | 40.499917 | 40.874916 | 2,007,947 |
A
| 948,412,800 | 41.474875 | 41.624873 | 39.862379 | 41.249874 | 1,918,336 |
A
| 948,672,000 | 41.099892 | 43.087387 | 40.799892 | 41.099892 | 2,095,882 |
A
| 948,758,400 | 41.249894 | 41.774895 | 39.862398 | 40.612396 | 1,153,769 |
A
| 948,844,800 | 40.762384 | 41.549879 | 40.724882 | 40.987381 | 1,022,357 |
A
| 948,931,200 | 41.924899 | 42.299899 | 40.349904 | 41.062401 | 868,577 |
A
| 949,017,600 | 41.699905 | 41.699905 | 40.462407 | 40.837406 | 1,609,238 |
A
| 949,276,800 | 40.537396 | 40.574897 | 38.8499 | 39.712399 | 1,040,392 |
A
| 949,363,200 | 39.749908 | 43.199903 | 39.749908 | 42.599903 | 1,404,291 |
A
| 949,449,600 | 43.215712 | 45.996552 | 43.027818 | 45.996552 | 1,945,177 |
A
| 949,536,000 | 45.112401 | 46.649899 | 44.287403 | 46.649899 | 1,779,514 |
A
| 949,622,400 | 46.649878 | 46.649878 | 44.99988 | 45.749878 | 1,145,661 |
A
| 949,881,600 | 46.612387 | 47.999883 | 45.749888 | 47.699886 | 1,274,277 |
A
| 949,968,000 | 48.449894 | 49.312393 | 46.949897 | 47.399899 | 1,169,707 |
A
| 950,054,400 | 46.574876 | 47.212377 | 45.412381 | 45.449879 | 1,182,848 |
A
| 950,140,800 | 46.199878 | 47.287373 | 45.187378 | 46.012375 | 1,066,814 |
A
| 950,227,200 | 45.996538 | 46.184433 | 44.981906 | 45.320118 | 751,705 |
A
| 950,486,400 | 45.149888 | 46.162385 | 44.887386 | 45.862385 | 837,682 |
A
| 950,572,800 | 45.937386 | 49.799877 | 45.937386 | 49.124878 | 2,017,594 |
A
| 950,659,200 | 47.999869 | 49.124866 | 47.62487 | 48.599869 | 1,801,742 |
A
| 950,745,600 | 48.599878 | 58.199852 | 46.574881 | 58.199852 | 944,908 |
A
| 950,832,000 | 53.099872 | 57.524862 | 52.837373 | 56.249866 | 4,060,072 |
A
| 951,177,600 | 57.59985 | 58.42485 | 53.999864 | 54.89986 | 2,227,993 |
A
| 951,264,000 | 55.090643 | 60.426848 | 55.090643 | 59.524956 | 1,690,042 |
A
| 951,350,400 | 60.824857 | 69.262337 | 60.299859 | 64.04985 | 2,956,351 |
A
| 951,436,800 | 62.024852 | 68.362335 | 61.949849 | 64.87484 | 2,048,210 |
A
| 951,696,000 | 64.87483 | 65.512331 | 58.949848 | 60.599842 | 1,675,363 |
A
| 951,782,400 | 60.990499 | 64.259863 | 60.915339 | 62.456074 | 958,049 |
A
| 951,868,800 | 62.699853 | 67.049845 | 62.549855 | 65.474846 | 1,037,875 |
A
| 951,955,200 | 65.962326 | 65.999821 | 61.499839 | 63.177959 | 1,188,300 |
A
| 952,041,600 | 62.962378 | 67.049869 | 62.962378 | 64.799873 | 1,215,841 |
A
| 952,300,800 | 67.799837 | 97.199766 | 67.499834 | 95.399773 | 5,693,495 |
A
| 952,387,200 | 93.599761 | 96.599754 | 78.599799 | 85.199783 | 7,710,809 |
A
| 952,473,600 | 87.599776 | 91.199768 | 83.999784 | 91.199768 | 3,953,963 |
A
| 952,560,000 | 88.199789 | 92.399782 | 86.999789 | 91.799782 | 2,514,583 |
A
| 952,646,400 | 91.993087 | 93.120454 | 84.176677 | 85.379204 | 2,479,353 |
A
| 952,905,600 | 78.201629 | 83.537832 | 77.863421 | 78.915627 | 2,626,702 |
A
| 952,992,000 | 79.799814 | 81.599808 | 71.324833 | 72.824829 | 3,522,960 |
A
| 953,078,400 | 77.03669 | 77.03669 | 68.09292 | 68.694183 | 3,046,242 |
A
| 953,164,800 | 69.599825 | 73.799818 | 67.199832 | 70.837326 | 2,769,578 |
A
| 953,251,200 | 71.587324 | 76.19981 | 70.874821 | 72.67482 | 1,563,803 |
A
| 953,510,400 | 72.262325 | 72.899826 | 67.799837 | 68.249832 | 1,420,648 |
A
| 953,596,800 | 66.589773 | 69.145134 | 63.583462 | 69.145134 | 2,528,283 |
A
| 953,683,200 | 68.280834 | 72.71514 | 65.575151 | 71.813248 | 1,967,965 |
A
| 953,769,600 | 71.549829 | 74.249819 | 70.199831 | 71.812325 | 1,951,888 |
A
| 953,856,000 | 71.249826 | 72.599824 | 69.74983 | 71.999825 | 1,230,520 |
A
| 954,115,200 | 70.912327 | 71.699826 | 67.912334 | 68.549835 | 846,769 |
A
| 954,201,600 | 68.399827 | 73.162311 | 68.099824 | 71.474815 | 1,392,548 |
A
| 954,288,000 | 71.399813 | 72.599806 | 65.999822 | 67.199821 | 1,250,371 |
A
| 954,374,400 | 64.912318 | 67.49981 | 59.474833 | 62.999828 | 2,034,230 |
A
| 954,460,800 | 63.599834 | 63.599834 | 53.999864 | 62.399841 | 3,732,940 |
A
| 954,720,000 | 61.799847 | 61.949845 | 55.049863 | 58.799854 | 2,030,875 |
A
| 954,806,400 | 58.799861 | 61.424855 | 49.199885 | 56.099865 | 3,519,884 |
A
| 954,892,800 | 55.649863 | 59.924852 | 54.074865 | 58.162354 | 2,109,163 |
A
| 954,979,200 | 59.024838 | 62.999828 | 58.237339 | 62.999828 | 1,375,073 |
A
| 955,065,600 | 64.499826 | 74.999799 | 64.237331 | 73.199806 | 2,975,224 |
A
| 955,324,800 | 73.199817 | 73.199817 | 63.22484 | 64.274841 | 2,956,071 |
A
| 955,411,200 | 60.59985 | 62.924847 | 59.737354 | 60.562355 | 1,896,107 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.