symbol
stringlengths 1
5
| datetime
unknown | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
---|---|---|---|---|---|---|
ABNB | "2021-09-13T12:00:00" | 160.25 | 170 | 154.789993 | 166.589996 | 43,951,900 |
ABNB | "2021-09-20T12:00:00" | 162.240005 | 176.960007 | 159.445007 | 175.880005 | 29,248,600 |
ABNB | "2021-09-27T12:00:00" | 175 | 176.319 | 165.710007 | 173.009995 | 18,328,400 |
ABNB | "2021-10-04T12:00:00" | 171.990005 | 174.100006 | 160.630005 | 169.970001 | 15,645,700 |
ABNB | "2021-10-11T12:00:00" | 170 | 176.75 | 166.630005 | 169.179993 | 19,328,400 |
ABNB | "2021-10-18T12:00:00" | 167.5 | 172.809998 | 165.160004 | 166.639999 | 14,132,700 |
ABNB | "2021-10-25T12:00:00" | 166.690002 | 172.649994 | 166.649994 | 170.660004 | 13,006,600 |
ABNB | "2021-11-01T12:00:00" | 170.5 | 203.294998 | 170.5 | 201.619995 | 47,515,400 |
ABNB | "2021-11-08T13:00:00" | 203.350006 | 211.335999 | 187.5 | 206.539993 | 46,572,300 |
ABNB | "2021-11-15T13:00:00" | 206.199997 | 212.584 | 190.5 | 196.419998 | 31,073,600 |
ABNB | "2021-11-22T13:00:00" | 190.440002 | 190.759995 | 167.039993 | 173.860001 | 29,879,100 |
ABNB | "2021-11-29T13:00:00" | 176.880005 | 180.699997 | 160.490005 | 166.75 | 35,794,300 |
ABNB | "2021-12-06T13:00:00" | 167.274994 | 187.5 | 162.850006 | 180.419998 | 27,795,500 |
ABNB | "2021-12-13T13:00:00" | 178.25 | 180 | 149.440002 | 157.910004 | 53,080,100 |
ABNB | "2021-12-20T13:00:00" | 151.160004 | 171.990005 | 151 | 171.309998 | 19,752,700 |
ABNB | "2021-12-27T13:00:00" | 169.806 | 172.729996 | 165.020004 | 166.490005 | 11,790,300 |
ABNB | "2022-01-03T13:00:00" | 165.296997 | 175.899994 | 156.339996 | 166.050003 | 23,783,700 |
ABNB | "2022-01-10T13:00:00" | 159.759995 | 171.990005 | 152.100006 | 163.990005 | 24,877,300 |
ABNB | "2022-01-17T13:00:00" | 156.910004 | 165.199997 | 152.410004 | 156.729996 | 23,087,000 |
ABNB | "2022-01-24T13:00:00" | 150 | 152.399994 | 134.373993 | 142.770004 | 37,400,000 |
ABNB | "2022-01-31T13:00:00" | 144.802994 | 157.389999 | 143.809998 | 155.559998 | 22,205,400 |
ABNB | "2022-02-07T13:00:00" | 156.789993 | 177.059998 | 153.440002 | 166.529999 | 28,593,900 |
ABNB | "2022-02-14T13:00:00" | 166.630005 | 191.729996 | 165.029999 | 174.899994 | 55,462,400 |
ABNB | "2022-02-21T13:00:00" | 172.130005 | 176.380005 | 141.179993 | 155.089996 | 34,698,900 |
ABNB | "2022-02-28T13:00:00" | 155.024994 | 159.220001 | 140.460007 | 142.699997 | 33,709,200 |
ABNB | "2022-03-07T13:00:00" | 145 | 155 | 131.5 | 145.139999 | 35,668,000 |
ABNB | "2022-03-14T12:00:00" | 143.410004 | 167.179993 | 136.039993 | 167 | 32,423,500 |
ABNB | "2022-03-21T12:00:00" | 164.570007 | 171 | 159 | 167.220001 | 18,674,400 |
ABNB | "2022-03-28T12:00:00" | 167.220001 | 178.880005 | 162.429993 | 173.070007 | 19,867,100 |
ABNB | "2022-04-04T12:00:00" | 175.020004 | 179.089996 | 159.350006 | 162.559998 | 19,443,400 |
ABNB | "2022-04-11T12:00:00" | 159.839996 | 174.639999 | 157.279999 | 170.699997 | 20,327,200 |
ABNB | "2022-04-18T12:00:00" | 169.270004 | 172.610001 | 154.779999 | 156.089996 | 18,772,900 |
ABNB | "2022-04-25T12:00:00" | 154.330002 | 163.240005 | 150.440002 | 153.210007 | 21,656,700 |
ABNB | "2022-05-02T12:00:00" | 153.210007 | 158.740005 | 133.039993 | 135.839996 | 64,258,400 |
ABNB | "2022-05-09T12:00:00" | 131.759995 | 131.884995 | 111.220001 | 121.449997 | 59,590,500 |
ABNB | "2022-05-16T12:00:00" | 121 | 121.07 | 107.449997 | 112.550003 | 40,158,500 |
ABNB | "2022-05-23T12:00:00" | 113.544998 | 120.699997 | 103.740997 | 120.5 | 32,894,600 |
ABNB | "2022-05-30T12:00:00" | 120.5 | 123 | 114.394997 | 119.830002 | 25,748,000 |
ABNB | "2022-06-06T12:00:00" | 123.330002 | 125.510002 | 108.32 | 108.910004 | 23,519,800 |
ABNB | "2022-06-13T12:00:00" | 102.849998 | 105.330002 | 92.089996 | 99.489998 | 42,491,800 |
ABNB | "2022-06-20T12:00:00" | 102.690002 | 104.889 | 93.019997 | 103.510002 | 56,656,900 |
ABNB | "2022-06-27T12:00:00" | 103.959999 | 105.449997 | 86.709999 | 91.410004 | 36,622,000 |
ABNB | "2022-07-04T12:00:00" | 88.879997 | 98.120003 | 86.75 | 97.349998 | 26,501,500 |
ABNB | "2022-07-11T12:00:00" | 96 | 97.685997 | 90.169998 | 94.660004 | 33,011,200 |
ABNB | "2022-07-18T12:00:00" | 96.779999 | 110.099998 | 95.980003 | 103.970001 | 28,138,200 |
ABNB | "2022-07-25T12:00:00" | 103.779999 | 111.160004 | 101.099998 | 110.980003 | 21,806,300 |
ABNB | "2022-08-01T12:00:00" | 110 | 119.239998 | 107.480003 | 117.110001 | 60,257,900 |
ABNB | "2022-08-08T12:00:00" | 118.154999 | 127.089996 | 112.800003 | 124.510002 | 28,235,700 |
ABNB | "2022-08-15T12:00:00" | 123.550003 | 126.434998 | 114.099998 | 114.760002 | 22,254,300 |
ABNB | "2022-08-22T12:00:00" | 110.360001 | 118.269997 | 109.970001 | 112.82 | 22,938,900 |
ABNB | "2022-08-29T12:00:00" | 111.769997 | 116.459999 | 108.169998 | 113.639999 | 25,102,600 |
ABNB | "2022-09-05T12:00:00" | 114.089996 | 123.709999 | 110.5 | 123.480003 | 18,163,700 |
ABNB | "2022-09-12T12:00:00" | 124.25 | 129.380005 | 117.589996 | 118.75 | 40,120,400 |
ABNB | "2022-09-19T12:00:00" | 116.870003 | 121.660004 | 99.709999 | 101.75 | 31,870,000 |
ABNB | "2022-09-26T12:00:00" | 101.779999 | 111.129997 | 101.559998 | 105.040001 | 23,888,100 |
ABNB | "2022-10-03T12:00:00" | 105.489998 | 114.410004 | 102.18 | 108.540001 | 21,851,800 |
ABNB | "2022-10-10T12:00:00" | 108.550003 | 116.447998 | 103.595001 | 109.160004 | 26,363,600 |
ABNB | "2022-10-17T12:00:00" | 112.330002 | 120.709999 | 111.029999 | 119.949997 | 22,521,100 |
ABNB | "2022-10-24T12:00:00" | 118.330002 | 119.910004 | 110.389999 | 115.209999 | 24,346,100 |
ABNB | "2022-10-31T12:00:00" | 113.059998 | 113.800003 | 91.272003 | 96.089996 | 75,721,700 |
ABNB | "2022-11-07T13:00:00" | 96.760002 | 109.769997 | 93.279999 | 109.57 | 34,660,400 |
ABNB | "2022-11-14T13:00:00" | 107.739998 | 111.235001 | 96.599998 | 97.769997 | 25,084,900 |
ABNB | "2022-11-21T13:00:00" | 97.010002 | 98.830002 | 92.980003 | 97.669998 | 17,680,000 |
ABNB | "2022-11-28T13:00:00" | 97 | 102.760002 | 94.809998 | 101 | 26,384,300 |
ABNB | "2022-12-05T13:00:00" | 100 | 101.169998 | 86.879997 | 94.699997 | 35,144,400 |
ABNB | "2022-12-12T13:00:00" | 93.760002 | 100.650002 | 88.559998 | 89.57 | 30,943,000 |
ABNB | "2022-12-19T13:00:00" | 89.510002 | 90.860001 | 82.580002 | 85.25 | 26,338,500 |
ABNB | "2022-12-26T13:00:00" | 84.779999 | 86.059998 | 81.910004 | 85.5 | 16,317,900 |
ABNB | "2023-01-02T13:00:00" | 87.385002 | 88.839996 | 84.300003 | 88.519997 | 16,485,700 |
ABNB | "2023-01-09T13:00:00" | 90.254997 | 100.699997 | 86.75 | 100.370003 | 30,428,100 |
ABNB | "2023-01-16T13:00:00" | 99.915001 | 103.800003 | 97.57 | 101.279999 | 21,659,100 |
ABNB | "2023-01-23T13:00:00" | 101.989998 | 117.120003 | 99.841003 | 115.940002 | 27,871,800 |
ABNB | "2023-01-30T13:00:00" | 114.129997 | 121.400002 | 108.82 | 118.699997 | 26,688,300 |
ABNB | "2023-02-06T13:00:00" | 117.410004 | 120.209999 | 106.538002 | 108.870003 | 22,179,400 |
ABNB | "2023-02-13T13:00:00" | 110 | 144.630005 | 109.809998 | 131.600006 | 87,376,600 |
ABNB | "2023-02-20T13:00:00" | 129.770004 | 132.850006 | 120.191002 | 122.779999 | 24,511,000 |
ABNB | "2023-02-27T13:00:00" | 123.949997 | 126.384003 | 119.360001 | 125.730003 | 26,560,200 |
ABNB | "2023-03-06T13:00:00" | 126.355003 | 130.850006 | 115.849998 | 118.300003 | 25,576,600 |
ABNB | "2023-03-13T12:00:00" | 115.722 | 120.059998 | 111.510002 | 118.150002 | 30,209,000 |
ABNB | "2023-03-20T12:00:00" | 118.059998 | 125.43 | 115.389999 | 116.919998 | 21,662,600 |
ABNB | "2023-03-27T12:00:00" | 117.989998 | 125.940002 | 116.014999 | 124.400002 | 19,443,800 |
ABNB | "2023-04-03T12:00:00" | 123 | 123.089996 | 107.660004 | 109.690002 | 28,717,000 |
ABNB | "2023-04-10T12:00:00" | 108.690002 | 115.839996 | 108.400002 | 114.650002 | 23,613,800 |
ABNB | "2023-04-17T12:00:00" | 115.419998 | 121.32 | 112.019997 | 115.5 | 25,486,500 |
ABNB | "2023-04-24T12:00:00" | 115.529999 | 120.470001 | 112.287003 | 119.669998 | 19,359,500 |
ABNB | "2023-05-01T12:00:00" | 119.260002 | 122.650002 | 116.18 | 119.900002 | 24,938,800 |
ABNB | "2023-05-08T12:00:00" | 123.160004 | 128.960007 | 104.209999 | 105.275002 | 84,064,000 |
ABNB | "2023-05-15T12:00:00" | 105.059998 | 112.339996 | 103.550003 | 107.379997 | 33,965,300 |
ABNB | "2023-05-22T12:00:00" | 106.260002 | 110.730003 | 103.739998 | 106.809998 | 28,732,600 |
ABNB | "2023-05-29T12:00:00" | 107.724998 | 118.449997 | 103.739998 | 118.059998 | 32,489,300 |
ABNB | "2023-06-05T12:00:00" | 115.120003 | 122.739998 | 112.315002 | 117.860001 | 29,847,600 |
ABNB | "2023-06-12T12:00:00" | 119.364998 | 129.199997 | 118.879997 | 128.679993 | 31,341,900 |
ABNB | "2023-06-19T12:00:00" | 126.370003 | 129.259995 | 124 | 124.730003 | 19,825,200 |
ABNB | "2023-06-26T12:00:00" | 122.900002 | 131.880005 | 122.800003 | 128.160004 | 23,126,000 |
ABNB | "2023-07-03T12:00:00" | 129.279999 | 134.270004 | 126.059998 | 130.320007 | 15,313,400 |
ABNB | "2023-07-10T12:00:00" | 130.179993 | 143.570007 | 128.770004 | 143.339996 | 31,710,100 |
ABNB | "2023-07-17T12:00:00" | 142.289993 | 149.990005 | 142.289993 | 148.770004 | 30,890,100 |
ABNB | "2023-07-24T12:00:00" | 147.059998 | 154.490005 | 144.179993 | 153.330002 | 22,135,900 |
ABNB | "2023-07-31T12:00:00" | 153.860001 | 154.949997 | 137.619995 | 140.169998 | 36,066,000 |
ABNB | "2023-08-07T12:00:00" | 142 | 144 | 131.699997 | 133.679993 | 19,964,400 |