symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 968,112,000 | 37.012403 | 37.499899 | 36.749901 | 37.087402 | 2,044,994 |
A
| 968,198,400 | 37.012409 | 37.424906 | 35.887411 | 35.999908 | 2,235,402 |
A
| 968,284,800 | 35.999893 | 37.274891 | 35.549895 | 37.124893 | 2,123,003 |
A
| 968,371,200 | 36.337411 | 36.637411 | 35.474912 | 35.549911 | 2,015,776 |
A
| 968,630,400 | 35.399917 | 35.399917 | 33.599921 | 34.049919 | 2,978,858 |
A
| 968,716,800 | 33.487423 | 34.724921 | 32.999924 | 32.999924 | 2,830,251 |
A
| 968,803,200 | 34.049922 | 34.049922 | 32.137428 | 32.999924 | 3,523,240 |
A
| 968,889,600 | 33.374914 | 34.349913 | 33.337416 | 33.449917 | 3,569,094 |
A
| 968,976,000 | 33.41241 | 35.287405 | 33.374909 | 34.199909 | 3,772,783 |
A
| 969,235,200 | 34.274913 | 34.612411 | 31.499921 | 32.399918 | 4,730,692 |
A
| 969,321,600 | 32.137414 | 32.399912 | 31.199916 | 32.324913 | 3,198,065 |
A
| 969,408,000 | 32.137425 | 32.324925 | 31.049926 | 31.499928 | 1,968,104 |
A
| 969,494,400 | 31.574922 | 31.574922 | 28.19993 | 28.799927 | 2,929,789 |
A
| 969,580,800 | 28.837422 | 29.99992 | 28.724921 | 29.99992 | 3,445,231 |
A
| 969,840,000 | 30.149925 | 31.162422 | 28.912428 | 28.987427 | 2,388,483 |
A
| 969,926,400 | 29.099926 | 29.587426 | 27.074933 | 27.112431 | 3,050,156 |
A
| 970,012,800 | 27.770794 | 28.109002 | 26.681006 | 27.658056 | 3,916,777 |
A
| 970,099,200 | 27.695643 | 29.123642 | 27.695643 | 28.832405 | 4,224,616 |
A
| 970,185,600 | 28.987435 | 29.849934 | 28.687438 | 29.362434 | 3,677,439 |
A
| 970,444,800 | 29.537003 | 30.889844 | 29.537003 | 30.401318 | 3,008,216 |
A
| 970,531,200 | 30.599924 | 33.299917 | 30.187427 | 31.87492 | 5,556,071 |
A
| 970,617,600 | 31.724925 | 35.174917 | 31.499928 | 34.724918 | 5,531,187 |
A
| 970,704,000 | 34.835651 | 34.835651 | 32.843968 | 33.1446 | 3,998,839 |
A
| 970,790,400 | 33.487411 | 33.562413 | 30.71242 | 31.312416 | 2,791,806 |
A
| 971,049,600 | 31.34079 | 31.34079 | 30.138266 | 30.476475 | 2,161,588 |
A
| 971,136,000 | 30.974913 | 31.762412 | 29.024919 | 29.737415 | 3,090,419 |
A
| 971,222,400 | 28.860582 | 29.048476 | 26.94406 | 27.545321 | 5,527,832 |
A
| 971,308,800 | 28.087431 | 28.274931 | 25.987437 | 26.849934 | 4,176,665 |
A
| 971,395,200 | 26.099934 | 27.037432 | 25.687436 | 26.624933 | 5,075,439 |
A
| 971,654,400 | 26.924925 | 29.212421 | 26.737428 | 27.862423 | 4,157,233 |
A
| 971,740,800 | 27.937429 | 27.974931 | 25.574938 | 25.987436 | 2,883,235 |
A
| 971,827,200 | 24.337437 | 25.462434 | 23.549939 | 24.524937 | 5,637,854 |
A
| 971,913,600 | 25.499941 | 26.962438 | 25.387442 | 26.249939 | 4,599,839 |
A
| 972,000,000 | 26.24993 | 28.612423 | 26.21243 | 27.937424 | 4,653,662 |
A
| 972,259,200 | 27.937432 | 31.124928 | 27.299934 | 30.637428 | 5,035,177 |
A
| 972,345,600 | 30.637413 | 30.749914 | 28.49992 | 28.837418 | 3,616,067 |
A
| 972,432,000 | 26.924939 | 27.187441 | 25.349943 | 25.574944 | 5,268,503 |
A
| 972,518,400 | 25.574937 | 26.737434 | 25.199937 | 26.399935 | 6,379,074 |
A
| 972,604,800 | 27.524941 | 28.349938 | 26.962442 | 27.449942 | 4,527,143 |
A
| 972,864,000 | 26.887437 | 27.599934 | 26.249938 | 27.299934 | 2,719,529 |
A
| 972,950,400 | 27.374926 | 28.574925 | 27.374926 | 27.787426 | 3,913,002 |
A
| 973,036,800 | 27.59993 | 28.387429 | 27.337431 | 28.087429 | 3,398,119 |
A
| 973,123,200 | 28.334477 | 29.273949 | 28.184163 | 28.935738 | 3,432,789 |
A
| 973,209,600 | 28.635106 | 28.672683 | 27.545316 | 28.14658 | 2,376,740 |
A
| 973,468,800 | 28.22174 | 28.22174 | 27.5829 | 27.883532 | 2,365,835 |
A
| 973,555,200 | 27.37493 | 27.787431 | 27.337433 | 27.562433 | 2,191,505 |
A
| 973,641,600 | 27.562433 | 28.349929 | 26.362435 | 26.624933 | 2,386,386 |
A
| 973,728,000 | 26.774936 | 26.774936 | 24.93744 | 26.137438 | 3,967,384 |
A
| 973,814,400 | 25.199938 | 25.649937 | 23.587442 | 23.662443 | 4,960,104 |
A
| 974,073,600 | 23.512443 | 24.449941 | 22.837444 | 23.587442 | 5,977,289 |
A
| 974,160,000 | 24.22494 | 25.837435 | 24.149939 | 25.574936 | 3,953,125 |
A
| 974,246,400 | 25.649941 | 26.474939 | 25.349941 | 26.02494 | 2,409,872 |
A
| 974,332,800 | 25.762437 | 26.212437 | 24.74994 | 24.974939 | 2,773,912 |
A
| 974,419,200 | 26.399928 | 28.499923 | 26.287427 | 28.424921 | 7,868,084 |
A
| 974,678,400 | 28.124927 | 28.162425 | 26.28743 | 26.774929 | 4,141,016 |
A
| 974,764,800 | 29.174931 | 30.299928 | 27.787434 | 29.174931 | 10,100,690 |
A
| 974,851,200 | 29.174922 | 29.399923 | 27.299927 | 28.799923 | 3,668,492 |
A
| 975,024,000 | 29.324926 | 30.899922 | 29.212426 | 30.562424 | 1,746,521 |
A
| 975,283,200 | 30.562419 | 31.162416 | 29.999921 | 30.299917 | 2,995,495 |
A
| 975,369,600 | 30.363737 | 31.716579 | 30.32616 | 30.476475 | 3,540,155 |
A
| 975,456,000 | 31.040149 | 32.468147 | 30.701941 | 32.39299 | 4,385,107 |
A
| 975,542,400 | 31.799915 | 31.912416 | 30.374918 | 31.312416 | 4,962,620 |
A
| 975,628,800 | 31.762425 | 32.81242 | 31.649925 | 31.799923 | 3,628,649 |
A
| 975,888,000 | 31.237418 | 31.837418 | 30.29992 | 30.59992 | 2,895,118 |
A
| 975,974,400 | 31.716577 | 33.482783 | 31.603839 | 33.106995 | 5,472,331 |
A
| 976,060,800 | 33.149923 | 34.16242 | 31.199928 | 31.199928 | 4,366,933 |
A
| 976,147,200 | 31.499921 | 32.924915 | 30.824922 | 32.399918 | 3,059,942 |
A
| 976,233,600 | 33.82492 | 35.924913 | 33.674919 | 35.662415 | 4,409,991 |
A
| 976,492,800 | 35.174911 | 35.587411 | 34.199916 | 34.649914 | 3,181,289 |
A
| 976,579,200 | 35.024914 | 35.212413 | 34.199916 | 34.349915 | 2,134,187 |
A
| 976,665,600 | 35.474902 | 35.624903 | 34.687406 | 34.912403 | 4,095,581 |
A
| 976,752,000 | 34.949915 | 35.774912 | 34.837415 | 35.549911 | 4,246,844 |
A
| 976,838,400 | 35.549902 | 35.812401 | 32.699912 | 34.124908 | 6,050,963 |
A
| 977,097,600 | 34.196774 | 35.023508 | 33.858562 | 34.271931 | 3,403,431 |
A
| 977,184,000 | 34.199906 | 35.924899 | 34.087406 | 34.237404 | 3,278,590 |
A
| 977,270,400 | 32.843942 | 32.881519 | 30.401315 | 31.566261 | 4,698,678 |
A
| 977,356,800 | 31.499923 | 32.30617 | 29.924925 | 30.824924 | 4,023,724 |
A
| 977,443,200 | 30.674918 | 33.449913 | 30.63742 | 32.812412 | 2,558,759 |
A
| 977,788,800 | 32.84992 | 33.112419 | 31.799922 | 32.099922 | 1,579,041 |
A
| 977,875,200 | 32.13743 | 33.599926 | 32.13743 | 33.562428 | 3,748,457 |
A
| 977,961,600 | 33.37492 | 33.824922 | 32.624925 | 33.187424 | 1,763,297 |
A
| 978,048,000 | 33.22491 | 33.862407 | 32.174912 | 32.849911 | 2,069,320 |
A
| 978,393,600 | 32.324926 | 32.324926 | 29.43743 | 30.524929 | 2,261,684 |
A
| 978,480,000 | 29.474926 | 33.899916 | 28.537428 | 33.674915 | 4,502,678 |
A
| 978,566,400 | 34.124916 | 35.812408 | 33.187418 | 34.949913 | 4,398,388 |
A
| 978,652,800 | 34.349907 | 34.949907 | 32.099913 | 33.037411 | 3,277,052 |
A
| 978,912,000 | 32.549915 | 33.449915 | 31.38742 | 31.949919 | 2,273,288 |
A
| 978,998,400 | 32.099923 | 32.962421 | 31.087426 | 31.799923 | 2,474,180 |
A
| 979,084,800 | 31.499931 | 33.337426 | 31.424929 | 33.187428 | 2,405,958 |
A
| 979,171,200 | 33.524914 | 34.61241 | 32.212417 | 34.537411 | 3,517,088 |
A
| 979,257,600 | 34.537422 | 34.79992 | 33.412424 | 33.674923 | 2,549,253 |
A
| 979,603,200 | 33.820992 | 35.023515 | 33.257309 | 34.985935 | 2,600,979 |
A
| 979,689,600 | 35.362414 | 37.912409 | 35.362414 | 37.162411 | 8,383,107 |
A
| 979,776,000 | 37.162404 | 40.799894 | 36.224906 | 40.537395 | 6,978,536 |
A
| 979,862,400 | 40.499898 | 40.499898 | 38.737403 | 39.337402 | 6,185,171 |
A
| 980,121,600 | 39.374904 | 39.374904 | 36.824913 | 37.64991 | 2,822,422 |
A
| 980,208,000 | 37.612397 | 38.399897 | 36.899901 | 37.649899 | 3,067,911 |
A
| 980,294,400 | 37.799892 | 38.024892 | 34.7999 | 34.7999 | 5,283,881 |
A
| 980,380,800 | 34.012436 | 34.424933 | 32.399938 | 33.149937 | 4,284,311 |
A
| 980,467,200 | 32.587414 | 33.412411 | 31.612416 | 32.774914 | 3,729,864 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.