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
⌀ |
|---|---|---|---|---|---|---|
AC | 2020-06-01T12:00:00 | 40.497513 | 41.144279 | 34.969154 | 36.48756 | 109,343 |
AC | 2020-06-08T12:00:00 | 36.995026 | 37.213928 | 33.502487 | 35.154228 | 94,067 |
AC | 2020-06-15T12:00:00 | 33.800995 | 37.661694 | 33.800995 | 35.283581 | 99,292 |
AC | 2020-06-22T12:00:00 | 35.174129 | 36.45771 | 32.349255 | 32.636814 | 110,247 |
AC | 2020-06-29T12:00:00 | 32.885571 | 37.363186 | 32.885571 | 35.9403 | 69,645 |
AC | 2020-07-06T12:00:00 | 36.288555 | 39.004974 | 36.179104 | 38.189056 | 82,309 |
AC | 2020-07-13T12:00:00 | 38.696518 | 39.990051 | 36.915424 | 37.57214 | 136,879 |
AC | 2020-07-20T12:00:00 | 37.721394 | 41.890549 | 37.213928 | 41.641792 | 133,865 |
AC | 2020-07-27T12:00:00 | 41.60199 | 42.169155 | 37.9403 | 40.439999 | 59,391 |
AC | 2020-08-03T12:00:00 | 40.09 | 41.209999 | 39.700001 | 41.07 | 96,200 |
AC | 2020-08-10T12:00:00 | 41.360001 | 42.259998 | 37.439999 | 37.889999 | 143,700 |
AC | 2020-08-17T12:00:00 | 37.700001 | 39.02 | 37.310001 | 38.009998 | 71,500 |
AC | 2020-08-24T12:00:00 | 38.240002 | 39.700001 | 38 | 38.880001 | 68,200 |
AC | 2020-08-31T12:00:00 | 38.700001 | 40.009998 | 38.07 | 38.560001 | 80,900 |
AC | 2020-09-07T12:00:00 | 38.169998 | 38.169998 | 36.049999 | 36.049999 | 51,000 |
AC | 2020-09-14T12:00:00 | 36.59 | 37.529999 | 36.279999 | 37.299999 | 44,500 |
AC | 2020-09-21T12:00:00 | 36.509998 | 37.470001 | 33.900002 | 35.630001 | 74,400 |
AC | 2020-09-28T12:00:00 | 36.18 | 37.299999 | 34.389999 | 36.18 | 56,600 |
AC | 2020-10-05T12:00:00 | 36.23 | 36.509998 | 33.07 | 34.52 | 49,900 |
AC | 2020-10-12T12:00:00 | 35.310001 | 35.580002 | 34.209999 | 34.939999 | 42,600 |
AC | 2020-10-19T12:00:00 | 34.5 | 35.299999 | 34.18 | 34.889999 | 28,900 |
AC | 2020-10-26T12:00:00 | 34.73 | 34.75 | 31.549999 | 32.099998 | 64,800 |
AC | 2020-11-02T13:00:00 | 32.306999 | 35.349998 | 32.220001 | 35.279999 | 43,000 |
AC | 2020-11-09T13:00:00 | 36.360001 | 39.169998 | 34.700001 | 34.700001 | 55,000 |
AC | 2020-11-16T13:00:00 | 35.360001 | 38.009998 | 35.360001 | 37.810001 | 30,000 |
AC | 2020-11-23T13:00:00 | 37.240002 | 38.98 | 36.630001 | 38.529999 | 20,800 |
AC | 2020-11-30T13:00:00 | 37.939999 | 39 | 35.580002 | 37 | 41,000 |
AC | 2020-12-07T13:00:00 | 36.900002 | 39.036999 | 36.493 | 37.5 | 30,500 |
AC | 2020-12-14T13:00:00 | 37.189999 | 38.098 | 34.07 | 35.18 | 77,800 |
AC | 2020-12-21T13:00:00 | 34.93 | 36.669998 | 34.18 | 36.09 | 44,100 |
AC | 2020-12-28T13:00:00 | 35.755001 | 36.450001 | 35.119999 | 35.119999 | 20,300 |
AC | 2021-01-04T13:00:00 | 35.18 | 36.490002 | 33.700001 | 36.490002 | 58,700 |
AC | 2021-01-11T13:00:00 | 35.57 | 36.25 | 34.099998 | 35.459999 | 48,400 |
AC | 2021-01-18T13:00:00 | 35.740002 | 36.234001 | 34.25 | 35.25 | 34,900 |
AC | 2021-01-25T13:00:00 | 34.84 | 35.5 | 30.209999 | 32.84 | 67,400 |
AC | 2021-02-01T13:00:00 | 32.799999 | 36.400002 | 32.439999 | 36.25 | 55,000 |
AC | 2021-02-08T13:00:00 | 36.199001 | 36.849998 | 34.34 | 35.970001 | 68,600 |
AC | 2021-02-15T13:00:00 | 35.580002 | 36.439999 | 35.119999 | 36.439999 | 53,100 |
AC | 2021-02-22T13:00:00 | 35.900002 | 36.889999 | 34.099998 | 34.099998 | 71,000 |
AC | 2021-03-01T13:00:00 | 34.75 | 37.669998 | 33.150002 | 34.290001 | 130,200 |
AC | 2021-03-08T13:00:00 | 34.209999 | 38.34 | 34.209999 | 36.290001 | 136,900 |
AC | 2021-03-15T12:00:00 | 36.527 | 38.130001 | 35.250999 | 37.150002 | 123,400 |
AC | 2021-03-22T12:00:00 | 37.139999 | 37.450001 | 34.990002 | 36.68 | 91,600 |
AC | 2021-03-29T12:00:00 | 36.509998 | 36.84 | 35.439999 | 35.700001 | 60,800 |
AC | 2021-04-05T12:00:00 | 35.700001 | 36.57 | 32.889999 | 34.75 | 174,700 |
AC | 2021-04-12T12:00:00 | 34.369999 | 34.799999 | 33.060001 | 33.119999 | 60,200 |
AC | 2021-04-19T12:00:00 | 33.27 | 35.549999 | 32.400002 | 34.82 | 55,300 |
AC | 2021-04-26T12:00:00 | 35.09 | 35.790001 | 34.849998 | 35.73 | 61,400 |
AC | 2021-05-03T12:00:00 | 35.619999 | 36.360001 | 34.950001 | 36.029999 | 87,800 |
AC | 2021-05-10T12:00:00 | 35.830002 | 36.560001 | 34.935001 | 36.48 | 47,800 |
AC | 2021-05-17T12:00:00 | 35.91 | 36.470001 | 35.639999 | 35.790001 | 41,100 |
AC | 2021-05-24T12:00:00 | 35.880001 | 37.41 | 35.608002 | 36.650002 | 100,000 |
AC | 2021-05-31T12:00:00 | 37.099998 | 39.869999 | 36.630001 | 39.700001 | 87,900 |
AC | 2021-06-07T12:00:00 | 39.860001 | 39.860001 | 37.82 | 38.580002 | 82,600 |
AC | 2021-06-14T12:00:00 | 38.52 | 38.605999 | 36.845001 | 37.150002 | 74,000 |
AC | 2021-06-21T12:00:00 | 37.18 | 40.93 | 36.959999 | 40.060001 | 128,100 |
AC | 2021-06-28T12:00:00 | 40.75 | 40.75 | 38.66 | 39.330002 | 60,000 |
AC | 2021-07-05T12:00:00 | 39.450001 | 39.450001 | 37 | 38.990002 | 49,100 |
AC | 2021-07-12T12:00:00 | 39.070999 | 40.099998 | 38.5 | 38.5 | 57,000 |
AC | 2021-07-19T12:00:00 | 37.810001 | 39 | 36.367001 | 37.360001 | 77,700 |
AC | 2021-07-26T12:00:00 | 37.299999 | 39.099998 | 36.790001 | 37.689999 | 52,800 |
AC | 2021-08-02T12:00:00 | 38.23 | 38.759998 | 35.43 | 35.91 | 100,800 |
AC | 2021-08-09T12:00:00 | 35.709999 | 37.785 | 35.110001 | 36.549999 | 97,200 |
AC | 2021-08-16T12:00:00 | 36.529999 | 37.945 | 35.93 | 36.810001 | 62,100 |
AC | 2021-08-23T12:00:00 | 37.189999 | 37.68 | 35.950001 | 37.68 | 20,000 |
AC | 2021-08-30T12:00:00 | 36.919998 | 38.110001 | 36.41 | 36.43 | 19,900 |
AC | 2021-09-06T12:00:00 | 36.759998 | 38.099998 | 36.117001 | 36.860001 | 25,300 |
AC | 2021-09-13T12:00:00 | 37.450001 | 37.450001 | 35.119999 | 35.119999 | 23,600 |
AC | 2021-09-20T12:00:00 | 34.810001 | 37.959999 | 34.490002 | 37.959999 | 41,500 |
AC | 2021-09-27T12:00:00 | 37.779999 | 38.380001 | 36.16 | 36.68 | 19,600 |
AC | 2021-10-04T12:00:00 | 37.200001 | 43.490002 | 36.662998 | 40 | 50,000 |
AC | 2021-10-11T12:00:00 | 39.639999 | 40.650002 | 37.07 | 37.080002 | 30,000 |
AC | 2021-10-18T12:00:00 | 38.669998 | 38.669998 | 36.099998 | 36.349998 | 18,700 |
AC | 2021-10-25T12:00:00 | 36.360001 | 38.349998 | 36.349998 | 36.349998 | 12,000 |
AC | 2021-11-01T12:00:00 | 36.77 | 38.360001 | 34.82 | 37.990002 | 22,500 |
AC | 2021-11-08T13:00:00 | 37.849998 | 41.5 | 37.411999 | 41.34 | 41,600 |
AC | 2021-11-15T13:00:00 | 41.139999 | 44.669998 | 40.66 | 41.25 | 82,700 |
AC | 2021-11-22T13:00:00 | 41.349998 | 43.009998 | 39.993 | 40.220001 | 20,300 |
AC | 2021-11-29T13:00:00 | 40.299999 | 43.143002 | 36.07 | 36.07 | 48,700 |
AC | 2021-12-06T13:00:00 | 36.5 | 40.060001 | 36.5 | 39 | 15,300 |
AC | 2021-12-13T13:00:00 | 38.009998 | 44.139999 | 38.009998 | 44.139999 | 29,900 |
AC | 2021-12-20T13:00:00 | 43.040001 | 44.950001 | 41.888 | 44.950001 | 12,300 |
AC | 2021-12-27T13:00:00 | 44.5 | 46.09 | 42.07 | 43 | 29,700 |
AC | 2022-01-03T13:00:00 | 43.599998 | 44.849998 | 42.439999 | 42.439999 | 18,800 |
AC | 2022-01-10T13:00:00 | 43 | 46.599998 | 42.610001 | 45.799999 | 19,400 |
AC | 2022-01-17T13:00:00 | 45.939999 | 45.950001 | 42.061001 | 42.169998 | 32,700 |
AC | 2022-01-24T13:00:00 | 42.610001 | 47.5 | 42.59 | 45.84 | 14,500 |
AC | 2022-01-31T13:00:00 | 45.599998 | 46.700001 | 39.939999 | 40.950001 | 28,000 |
AC | 2022-02-07T13:00:00 | 40.650002 | 45.509998 | 37.509998 | 37.509998 | 98,600 |
AC | 2022-02-14T13:00:00 | 37.48 | 39.720001 | 37.029999 | 37.029999 | 39,700 |
AC | 2022-02-21T13:00:00 | 37.52 | 41.084999 | 36.5 | 40.5 | 32,700 |
AC | 2022-02-28T13:00:00 | 40.119999 | 42.200001 | 38.849998 | 40.5 | 76,700 |
AC | 2022-03-07T13:00:00 | 40.369999 | 43 | 37.450001 | 39.970001 | 92,900 |
AC | 2022-03-14T12:00:00 | 40.450001 | 42.549999 | 39.41 | 41.439999 | 84,800 |
AC | 2022-03-21T12:00:00 | 41.099998 | 41.488998 | 39.599998 | 41.349998 | 27,100 |
AC | 2022-03-28T12:00:00 | 41.349998 | 43.096001 | 40.5 | 40.970001 | 26,900 |
AC | 2022-04-04T12:00:00 | 40.821999 | 40.821999 | 36.970001 | 37.560001 | 44,800 |
AC | 2022-04-11T12:00:00 | 37.75 | 39.639 | 36.580002 | 38.57 | 50,300 |
AC | 2022-04-18T12:00:00 | 38.200001 | 41.018002 | 36.997002 | 39.759998 | 73,800 |
AC | 2022-04-25T12:00:00 | 39.41 | 41.150002 | 38.200001 | 39.599998 | 136,400 |