symbol
stringlengths 1
5
| datetime
timestamp[ns] | 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 | 2023-08-14T12:00:00 | 133.559998 | 133.789993 | 123.379997 | 125.059998 | 20,497,500 |
ABNB | 2023-08-21T12:00:00 | 126.154999 | 129.184998 | 123.489998 | 125.790001 | 19,823,400 |
ABNB | 2023-08-28T12:00:00 | 127 | 134.5 | 124.949997 | 132.690002 | 20,959,900 |
ABNB | 2023-09-04T12:00:00 | 141.149994 | 146.850006 | 139.009995 | 145.820007 | 45,422,000 |
ABNB | 2023-09-11T12:00:00 | null | null | null | null | null |
ABT | 1984-12-01T13:00:00 | 1.164337 | 1.399308 | 1.118745 | 1.343196 | 418,775,746 |
ABT | 1985-03-01T13:00:00 | 1.343196 | 1.525562 | 1.339689 | 1.518548 | 415,147,326 |
ABT | 1985-06-01T12:00:00 | 1.529069 | 1.683378 | 1.501012 | 1.623759 | 433,481,885 |
ABT | 1985-09-01T12:00:00 | 1.623759 | 1.778068 | 1.476463 | 1.746505 | 316,627,583 |
ABT | 1985-12-01T13:00:00 | 1.750012 | 2.020054 | 1.700913 | 1.981477 | 536,196,767 |
ABT | 1986-03-01T13:00:00 | 1.981477 | 2.619757 | 1.974462 | 2.595208 | 473,569,130 |
ABT | 1986-06-01T13:00:00 | 2.58118 | 3.086194 | 2.497011 | 2.784588 | 392,774,458 |
ABT | 1986-09-01T13:00:00 | 2.784588 | 2.798616 | 2.286589 | 2.644307 | 507,450,998 |
ABT | 1986-12-01T13:00:00 | 2.637293 | 3.514052 | 2.560138 | 3.380785 | 531,445,610 |
ABT | 1987-03-01T13:00:00 | 3.394813 | 3.759545 | 3.023067 | 3.373771 | 569,372,908 |
ABT | 1987-06-01T13:00:00 | 3.401827 | 3.724474 | 3.289602 | 3.521066 | 453,019,384 |
ABT | 1987-09-01T13:00:00 | 3.549123 | 3.640306 | 2.244504 | 2.419856 | 662,106,071 |
ABT | 1987-12-01T13:00:00 | 2.482983 | 2.92487 | 2.370758 | 2.917856 | 453,792,827 |
ABT | 1988-03-01T13:00:00 | 2.917856 | 2.938898 | 2.405828 | 2.602222 | 586,399,386 |
ABT | 1988-06-01T13:00:00 | 2.623265 | 2.763546 | 2.440899 | 2.61625 | 650,117,681 |
ABT | 1988-09-01T13:00:00 | 2.609236 | 2.763546 | 2.475969 | 2.58118 | 487,279,064 |
ABT | 1988-12-01T13:00:00 | 2.58118 | 2.95994 | 2.54611 | 2.868757 | 449,098,698 |
ABT | 1989-03-01T13:00:00 | 2.889799 | 3.415855 | 2.826673 | 3.324672 | 423,984,916 |
ABT | 1989-06-01T13:00:00 | 3.317658 | 3.703432 | 3.100222 | 3.549123 | 375,199,081 |
ABT | 1989-09-01T13:00:00 | 3.549123 | 3.948925 | 3.408841 | 3.885798 | 386,485,318 |
ABT | 1989-12-01T13:00:00 | 3.892812 | 3.941911 | 3.507038 | 3.598221 | 463,334,357 |
ABT | 1990-03-01T13:00:00 | 3.591207 | 4.201432 | 3.521066 | 4.201432 | 428,094,503 |
ABT | 1990-06-01T13:00:00 | 4.264558 | 5.120276 | 3.87177 | 4.489009 | 455,577,635 |
ABT | 1990-09-01T13:00:00 | 4.40484 | 5.00805 | 4.166361 | 4.895825 | 382,496,915 |
ABT | 1990-12-01T13:00:00 | 4.965966 | 5.372782 | 4.40484 | 5.204445 | 369,180,829 |
ABT | 1991-03-01T13:00:00 | 5.148332 | 6.060162 | 5.050135 | 5.765571 | 384,927,734 |
ABT | 1991-06-01T13:00:00 | 5.723486 | 6.200443 | 5.470979 | 6.088218 | 311,650,088 |
ABT | 1991-09-01T13:00:00 | 6.116274 | 6.887823 | 5.905852 | 6.466978 | 274,660,187 |
ABT | 1991-12-01T13:00:00 | 6.396838 | 7.827709 | 6.368781 | 7.14033 | 369,999,718 |
ABT | 1992-03-01T13:00:00 | 7.14033 | 7.631315 | 6.593232 | 7.477005 | 345,718,192 |
ABT | 1992-06-01T12:00:00 | 7.462977 | 7.603259 | 5.863768 | 6.845738 | 390,470,612 |
ABT | 1992-09-01T12:00:00 | 6.845738 | 7.154358 | 5.947937 | 6.901851 | 292,998,310 |
ABT | 1992-12-01T13:00:00 | 6.873795 | 7.406865 | 5.078191 | 5.863768 | 415,448,954 |
ABT | 1993-03-01T13:00:00 | 5.863768 | 6.424894 | 5.218473 | 6.088218 | 389,467,715 |
ABT | 1993-06-01T12:00:00 | 6.032106 | 6.172387 | 5.106248 | 5.835711 | 323,193,843 |
ABT | 1993-09-01T12:00:00 | 5.835711 | 6.677401 | 5.639317 | 6.565175 | 318,738,961 |
ABT | 1993-12-01T13:00:00 | 6.565175 | 6.873795 | 6.032106 | 6.200443 | 323,183,595 |
ABT | 1994-03-01T13:00:00 | 6.2285 | 6.98602 | 5.69543 | 6.705457 | 365,208,908 |
ABT | 1994-06-01T12:00:00 | 6.649344 | 7.042133 | 5.975993 | 6.733513 | 303,875,991 |
ABT | 1994-09-01T12:00:00 | 6.677401 | 7.406865 | 6.593232 | 7.154358 | 282,923,924 |
ABT | 1994-12-01T13:00:00 | 7.154358 | 8.108272 | 6.873795 | 7.967991 | 304,133,955 |
ABT | 1995-03-01T13:00:00 | 7.939934 | 9.202468 | 7.771596 | 8.978018 | 385,682,470 |
ABT | 1995-06-01T12:00:00 | 8.949961 | 9.511087 | 8.108272 | 8.697455 | 361,093,523 |
ABT | 1995-09-01T12:00:00 | 8.697455 | 10.044157 | 8.585229 | 9.118299 | 380,522,313 |
ABT | 1995-12-01T13:00:00 | 9.090243 | 10.044157 | 8.557173 | 9.370806 | 476,812,165 |
ABT | 1996-03-01T13:00:00 | 9.5672 | 9.875819 | 8.669398 | 9.679425 | 418,926,336 |
ABT | 1996-06-01T12:00:00 | 9.595256 | 10.717509 | 9.286637 | 10.10027 | 334,598,587 |
ABT | 1996-09-01T12:00:00 | 10.016101 | 12.877844 | 9.959988 | 12.485056 | 290,268,534 |
ABT | 1996-12-01T13:00:00 | 12.428943 | 13.495083 | 11.166409 | 12.625337 | 328,663,200 |
ABT | 1997-03-01T13:00:00 | 12.400887 | 15.066236 | 11.867817 | 14.140378 | 335,949,439 |
ABT | 1997-06-01T12:00:00 | 14.252603 | 15.473052 | 13.298689 | 13.452998 | 382,798,093 |
ABT | 1997-09-01T12:00:00 | 13.579252 | 15.655418 | 12.807703 | 14.617335 | 305,978,901 |
ABT | 1997-12-01T13:00:00 | 14.617335 | 17.002121 | 13.97204 | 16.791698 | 327,009,832 |
ABT | 1998-03-01T13:00:00 | 16.749615 | 17.857838 | 15.669446 | 16.651417 | 346,536,183 |
ABT | 1998-06-01T12:00:00 | 16.609333 | 20.256653 | 15.964038 | 17.282684 | 311,726,055 |
ABT | 1998-09-01T12:00:00 | 17.394909 | 22.360874 | 16.440994 | 21.547241 | 280,105,488 |
ABT | 1998-12-01T13:00:00 | 21.547241 | 22.473101 | 19.302738 | 20.789722 | 280,675,771 |
ABT | 1999-03-01T13:00:00 | 20.453047 | 23.932028 | 19.723581 | 20.28471 | 341,098,468 |
ABT | 1999-06-01T12:00:00 | 20.312765 | 20.593328 | 18.264654 | 19.471075 | 508,479,507 |
ABT | 1999-09-01T12:00:00 | 19.386908 | 20.593328 | 16.188488 | 17.058233 | 685,757,616 |
ABT | 1999-12-01T13:00:00 | 17.058233 | 18.404936 | 13.186463 | 14.813729 | 721,827,280 |
ABT | 2000-03-01T13:00:00 | 14.869842 | 19.751638 | 13.242576 | 18.264654 | 540,178,492 |
ABT | 2000-06-01T12:00:00 | 18.292711 | 20.28471 | 17.422964 | 19.646427 | 419,015,667 |
ABT | 2000-09-01T12:00:00 | 19.751638 | 25.250675 | 18.741611 | 24.717606 | 502,160,301 |
ABT | 2000-12-01T13:00:00 | 24.465097 | 25.026224 | 18.853836 | 21.991653 | 539,921,862 |
ABT | 2001-03-01T13:00:00 | 21.951254 | 24.240648 | 18.966063 | 23.333868 | 497,193,060 |
ABT | 2001-06-01T12:00:00 | 22.920879 | 24.159845 | 20.918781 | 22.310373 | 461,452,204 |
ABT | 2001-09-01T12:00:00 | 22.534824 | 24.689548 | 20.806557 | 24.689548 | 471,739,776 |
ABT | 2001-12-01T13:00:00 | 24.577324 | 26.036251 | 23.724413 | 25.385345 | 456,940,515 |
ABT | 2002-03-01T13:00:00 | 25.564905 | 25.941982 | 19.774084 | 21.322792 | 668,893,766 |
ABT | 2002-06-01T12:00:00 | 21.412573 | 21.569687 | 13.377246 | 17.969501 | 838,711,656 |
ABT | 2002-09-01T12:00:00 | 17.731585 | 20.685352 | 16.66769 | 19.652882 | 633,209,939 |
ABT | 2002-12-01T13:00:00 | 19.751638 | 19.823463 | 15.150405 | 15.989849 | 623,211,522 |
ABT | 2003-03-01T13:00:00 | 15.989849 | 20.469879 | 15.280586 | 19.998533 | 510,008,802 |
ABT | 2003-06-01T12:00:00 | 20.11076 | 21.071407 | 16.901117 | 18.090706 | 555,444,222 |
ABT | 2003-09-01T12:00:00 | 18.20293 | 20.196051 | 17.93359 | 19.841419 | 516,190,788 |
ABT | 2003-12-01T13:00:00 | 19.953644 | 21.210567 | 19.105221 | 19.212957 | 574,477,375 |
ABT | 2004-03-01T13:00:00 | 19.212957 | 20.3915 | 17.632828 | 19.772558 | 651,284,189 |
ABT | 2004-06-01T12:00:00 | 19.700588 | 20.756147 | 18.357147 | 20.002863 | 437,203,833 |
ABT | 2004-09-01T12:00:00 | 20.002863 | 21.821304 | 19.311951 | 20.132408 | 478,367,235 |
ABT | 2004-12-01T13:00:00 | 20.122812 | 23.107168 | 20.098822 | 22.066002 | 479,546,269 |
ABT | 2005-03-01T13:00:00 | 22.066002 | 23.980404 | 20.794533 | 23.145552 | 484,607,127 |
ABT | 2005-06-01T12:00:00 | 23.102369 | 23.99 | 21.30312 | 21.653374 | 477,046,686 |
ABT | 2005-09-01T12:00:00 | 21.744535 | 22.166759 | 17.9925 | 18.093258 | 715,011,463 |
ABT | 2005-12-01T13:00:00 | 18.011692 | 21.499838 | 18.011692 | 21.197563 | 668,131,097 |
ABT | 2006-03-01T13:00:00 | 21.197563 | 21.869284 | 19.455891 | 20.487459 | 620,143,395 |
ABT | 2006-06-01T12:00:00 | 20.51145 | 23.716515 | 19.882912 | 23.366261 | 679,158,611 |
ABT | 2006-09-01T12:00:00 | 23.41424 | 23.927626 | 21.787718 | 22.387468 | 688,846,607 |
ABT | 2006-12-01T13:00:00 | 22.502621 | 26.417788 | 22.19075 | 26.206676 | 710,792,833 |
ABT | 2007-03-01T13:00:00 | 25.789249 | 28.5481 | 25.127127 | 27.03673 | 891,222,801 |
ABT | 2007-06-01T12:00:00 | 27.03673 | 27.305418 | 23.788485 | 24.906418 | 884,462,069 |
ABT | 2007-09-01T12:00:00 | 24.863235 | 27.909966 | 24.234697 | 27.593298 | 792,179,864 |
ABT | 2007-12-01T13:00:00 | 27.516529 | 29.310982 | 25.376621 | 25.693291 | 860,321,589 |
ABT | 2008-03-01T13:00:00 | 25.606926 | 27.185469 | 24.033182 | 27.03673 | 943,241,142 |
ABT | 2008-06-01T12:00:00 | 26.792032 | 28.701635 | 25.218288 | 27.554914 | 878,414,548 |