symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
AMD | 1,701,820,800 | 120.690002 | 122.830002 | 116.379997 | 116.82 | 60,599,000 |
AMD | 1,701,907,200 | 120.790001 | 128.679993 | 119.559998 | 128.369995 | 118,579,100 |
AMD | 1,701,993,600 | 129.539993 | 131 | 126.889999 | 128.919998 | 89,273,900 |
AMD | 1,702,252,800 | 130.559998 | 135.039993 | 128.25 | 134.410004 | 98,668,300 |
AMD | 1,702,339,200 | 132.25 | 139.889999 | 131.899994 | 137.610001 | 111,677,800 |
AMD | 1,702,425,600 | 137.970001 | 139.240005 | 136.029999 | 138.190002 | 70,651,600 |
AMD | 1,702,512,000 | 138.889999 | 141.820007 | 135.729996 | 138 | 76,115,200 |
AMD | 1,702,598,400 | 139.520004 | 140.889999 | 137.25 | 139.149994 | 70,178,600 |
AMD | 1,702,857,600 | 139.149994 | 139.789993 | 137.649994 | 138.899994 | 45,199,500 |
AMD | 1,702,944,000 | 138.570007 | 143.470001 | 138.559998 | 140.149994 | 63,739,800 |
AMD | 1,703,030,400 | 139 | 139.580002 | 135.369995 | 135.470001 | 54,671,700 |
AMD | 1,703,116,800 | 138.139999 | 139.979996 | 137.380005 | 139.910004 | 47,179,400 |
AMD | 1,703,203,200 | 140.479996 | 140.699997 | 138.309998 | 139.600006 | 35,370,400 |
AMD | 1,703,548,800 | 140.070007 | 143.850006 | 139.919998 | 143.410004 | 47,157,400 |
AMD | 1,703,635,200 | 144.720001 | 146.25 | 143.179993 | 146.070007 | 49,033,400 |
AMD | 1,703,721,600 | 146.800003 | 150.410004 | 145.949997 | 148.759995 | 63,800,700 |
AMD | 1,703,808,000 | 149.5 | 151.050003 | 147.199997 | 147.410004 | 62,028,200 |
AMD | 1,704,153,600 | 144.279999 | 144.399994 | 137.429993 | 138.580002 | 64,902,000 |
AMD | 1,704,240,000 | 135.710007 | 137.429993 | 133.740005 | 135.320007 | 61,988,600 |
AMD | 1,704,326,400 | 134.300003 | 137.699997 | 134 | 136.009995 | 58,610,300 |
AMD | 1,704,412,800 | 136.779999 | 141.009995 | 136.440002 | 138.580002 | 69,595,000 |
AMD | 1,704,672,000 | 140.360001 | 147.149994 | 140.149994 | 146.179993 | 71,756,900 |
AMD | 1,704,758,400 | 145.949997 | 149.860001 | 145.080002 | 149.259995 | 67,875,700 |
AMD | 1,704,844,800 | 150.070007 | 150.880005 | 146.649994 | 148.539993 | 56,951,200 |
AMD | 1,704,931,200 | 148.520004 | 150.380005 | 143.690002 | 148.020004 | 62,764,600 |
AMD | 1,705,017,600 | 148.039993 | 148.75 | 145 | 146.559998 | 48,250,800 |
AMD | 1,705,363,200 | 150.360001 | 159.720001 | 149.979996 | 158.740005 | 112,711,400 |
AMD | 1,705,449,600 | 158.449997 | 160.639999 | 154.399994 | 160.169998 | 104,085,000 |
AMD | 1,705,536,000 | 166.199997 | 168.600006 | 158.220001 | 162.669998 | 131,864,900 |
AMD | 1,705,622,400 | 165.800003 | 174.25 | 162.199997 | 174.229996 | 139,825,500 |
AMD | 1,705,881,600 | 174.389999 | 174.720001 | 164.149994 | 168.179993 | 122,973,800 |
AMD | 1,705,968,000 | 166.5 | 169.630005 | 164.270004 | 168.419998 | 76,830,500 |
AMD | 1,706,054,400 | 172.550003 | 180.580002 | 170.559998 | 178.289993 | 125,516,400 |
AMD | 1,706,140,800 | 183.410004 | 184.919998 | 177.630005 | 180.330002 | 127,171,400 |
AMD | 1,706,227,200 | 175.289993 | 181.229996 | 174.149994 | 177.25 | 107,381,200 |
AMD | 1,706,486,400 | 178.770004 | 178.889999 | 174.399994 | 177.830002 | 89,384,500 |
AMD | 1,706,572,800 | 176.130005 | 178.479996 | 169.520004 | 172.059998 | 122,265,700 |
AMD | 1,706,659,200 | 165.740005 | 171.300003 | 162.559998 | 167.690002 | 133,157,300 |
AMD | 1,706,745,600 | 169.270004 | 171.139999 | 165.860001 | 170.479996 | 91,576,700 |
AMD | 1,706,832,000 | 173.789993 | 179 | 173.050003 | 177.660004 | 82,078,100 |
AMD | 1,707,091,200 | 179.089996 | 180.009995 | 171.110001 | 174.229996 | 76,349,200 |
AMD | 1,707,177,600 | 173.149994 | 173.880005 | 165.5 | 167.880005 | 68,854,100 |
AMD | 1,707,264,000 | 169.470001 | 172.970001 | 168.199997 | 170.940002 | 53,665,400 |
AMD | 1,707,350,400 | 170.330002 | 172.169998 | 168.600006 | 169.350006 | 43,385,300 |
AMD | 1,707,436,800 | 171 | 175.100006 | 168.660004 | 172.479996 | 56,375,700 |
AMD | 1,707,696,000 | 172.679993 | 177.410004 | 170.669998 | 171.910004 | 58,177,100 |
AMD | 1,707,782,400 | 167.940002 | 173.169998 | 164.300003 | 171.539993 | 63,071,300 |
AMD | 1,707,868,800 | 173.470001 | 178.740005 | 172.880005 | 178.699997 | 57,402,500 |
AMD | 1,707,955,200 | 179.139999 | 180.5 | 175.259995 | 176.759995 | 51,126,400 |
AMD | 1,708,041,600 | 177.449997 | 180.330002 | 173.25 | 173.869995 | 53,896,000 |
AMD | 1,708,387,200 | 171.139999 | 171.809998 | 162 | 165.690002 | 66,550,000 |
AMD | 1,708,473,600 | 162.740005 | 164.899994 | 161.809998 | 164.289993 | 48,774,600 |
AMD | 1,708,560,000 | 173.199997 | 183.830002 | 172 | 181.860001 | 100,684,700 |
AMD | 1,708,646,400 | 181.860001 | 183.800003 | 174.550003 | 176.520004 | 69,207,400 |
AMD | 1,708,905,600 | 178.779999 | 179.839996 | 174.809998 | 176.009995 | 45,435,100 |
AMD | 1,708,992,000 | 175.919998 | 178.460007 | 172.490005 | 178 | 43,665,200 |
AMD | 1,709,078,400 | 176.25 | 176.839996 | 173.589996 | 176.539993 | 35,914,400 |
AMD | 1,709,164,800 | 179.820007 | 193 | 179.820007 | 192.529999 | 105,538,500 |
AMD | 1,709,251,200 | 197.910004 | 202.720001 | 195.419998 | 202.639999 | 103,583,000 |
AMD | 1,709,510,400 | 205.160004 | 211.009995 | 203.5 | 205.360001 | 86,835,300 |
AMD | 1,709,596,800 | 200.5 | 205.330002 | 199.149994 | 205.130005 | 65,407,100 |
AMD | 1,709,683,200 | 210.429993 | 214.809998 | 207.320007 | 210.630005 | 86,687,000 |
AMD | 1,709,769,600 | 212.520004 | 213.830002 | 208.220001 | 211.380005 | 63,869,000 |
AMD | 1,709,856,000 | 213.410004 | 227.300003 | 205.600006 | 207.389999 | 120,592,600 |
AMD | 1,710,115,200 | 203.009995 | 203.550003 | 196.699997 | 198.389999 | 73,098,600 |
AMD | 1,710,201,600 | 200.520004 | 202.850006 | 194.270004 | 202.759995 | 68,951,700 |
AMD | 1,710,288,000 | 198.729996 | 198.830002 | 192.699997 | 194.789993 | 70,526,900 |
AMD | 1,710,374,400 | 192.919998 | 196.929993 | 184.029999 | 187.059998 | 84,490,500 |
AMD | 1,710,460,800 | 184.830002 | 193.800003 | 184.479996 | 191.059998 | 95,225,700 |
AMD | 1,710,720,000 | 193.289993 | 193.5 | 188.050003 | 190.649994 | 59,306,900 |
AMD | 1,710,806,400 | 183.160004 | 185.610001 | 177.360001 | 181.419998 | 83,509,500 |
AMD | 1,710,892,800 | 182.029999 | 182.679993 | 174 | 179.729996 | 81,773,100 |
AMD | 1,710,979,200 | 185.970001 | 187.690002 | 177.660004 | 178.679993 | 75,265,600 |
AMD | 1,711,065,600 | 177.210007 | 180.759995 | 175.050003 | 179.649994 | 57,832,100 |
AMD | 1,711,324,800 | 172.899994 | 182.800003 | 172 | 178.630005 | 71,935,300 |
AMD | 1,711,411,200 | 179.539993 | 182.600006 | 176.330002 | 177.869995 | 65,322,400 |
AMD | 1,711,497,600 | 179.960007 | 181.229996 | 175.399994 | 179.589996 | 55,685,600 |
AMD | 1,711,584,000 | 179.470001 | 183.399994 | 178.300003 | 180.490005 | 57,628,600 |
AMD | 1,711,929,600 | 180.100006 | 187.240005 | 179.899994 | 183.339996 | 74,299,900 |
AMD | 1,712,016,000 | 179.470001 | 180.100006 | 174.830002 | 178.699997 | 61,598,800 |
AMD | 1,712,102,400 | 177.539993 | 182.050003 | 176.699997 | 180.770004 | 49,835,100 |
AMD | 1,712,188,800 | 182.919998 | 183.020004 | 165.649994 | 165.830002 | 88,280,000 |
AMD | 1,712,275,200 | 168.100006 | 172.690002 | 165.580002 | 170.419998 | 66,025,200 |
AMD | 1,712,534,400 | 168.199997 | 171.660004 | 166.820007 | 169.899994 | 43,997,500 |
AMD | 1,712,620,800 | 170.210007 | 171.600006 | 167.289993 | 170.779999 | 42,928,000 |
AMD | 1,712,707,200 | 166.710007 | 169.779999 | 164 | 167.139999 | 59,600,000 |
AMD | 1,712,793,600 | 167.550003 | 170.949997 | 166.550003 | 170.5 | 48,994,500 |
AMD | 1,712,880,000 | 164.529999 | 165.699997 | 161.820007 | 163.279999 | 63,334,200 |
AMD | 1,713,139,200 | 164.429993 | 164.440002 | 158.759995 | 160.320007 | 61,461,200 |
AMD | 1,713,225,600 | 162.279999 | 164.880005 | 161.669998 | 163.460007 | 55,302,100 |
AMD | 1,713,312,000 | 163.970001 | 164.449997 | 153.880005 | 154.020004 | 75,909,000 |
AMD | 1,713,398,400 | 155.509995 | 156.960007 | 152.320007 | 155.080002 | 52,669,800 |
AMD | 1,713,484,800 | 151.589996 | 154.25 | 145.289993 | 146.639999 | 71,232,500 |
AMD | 1,713,744,000 | 148.149994 | 149.889999 | 145.630005 | 148.639999 | 49,397,000 |
AMD | 1,713,830,400 | 151.649994 | 153.5 | 150.350006 | 152.270004 | 46,051,900 |
AMD | 1,713,916,800 | 156.559998 | 157.660004 | 150.630005 | 151.740005 | 43,412,600 |
AMD | 1,714,003,200 | 149.149994 | 155.139999 | 146.75 | 153.759995 | 41,471,400 |
AMD | 1,714,089,600 | 154.240005 | 158.630005 | 153.429993 | 157.399994 | 42,510,700 |
AMD | 1,714,348,800 | 159.080002 | 160.770004 | 156.259995 | 160.199997 | 43,478,200 |
AMD | 1,714,435,200 | 160.630005 | 162.289993 | 158.350006 | 158.380005 | 60,742,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.