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 |
|---|---|---|---|---|---|---|
ADUS | 1,272,412,800 | 5.01 | 5.01 | 4.64 | 4.77 | 135,500 |
ADUS | 1,272,499,200 | 4.78 | 4.98 | 4.75 | 4.9 | 66,700 |
ADUS | 1,272,585,600 | 4.93 | 4.96 | 4.82 | 4.84 | 114,400 |
ADUS | 1,272,844,800 | 4.85 | 4.95 | 4.84 | 4.95 | 17,000 |
ADUS | 1,272,931,200 | 4.92 | 4.92 | 4.85 | 4.85 | 9,800 |
ADUS | 1,273,017,600 | 4.8 | 4.99 | 4.8 | 4.94 | 14,400 |
ADUS | 1,273,104,000 | 4.94 | 5.37 | 4.94 | 5.15 | 46,300 |
ADUS | 1,273,190,400 | 5.2 | 5.27 | 5 | 5.27 | 32,400 |
ADUS | 1,273,449,600 | 5.98 | 5.98 | 5.04 | 5.25 | 22,000 |
ADUS | 1,273,536,000 | 5.31 | 5.46 | 5.25 | 5.46 | 14,300 |
ADUS | 1,273,622,400 | 5.42 | 5.59 | 5.42 | 5.55 | 13,300 |
ADUS | 1,273,708,800 | 5.48 | 5.83 | 5.42 | 5.83 | 44,000 |
ADUS | 1,273,795,200 | 5.53 | 6.04 | 5.34 | 6 | 51,000 |
ADUS | 1,274,054,400 | 6.05 | 6.05 | 5.65 | 5.98 | 21,100 |
ADUS | 1,274,140,800 | 6.12 | 6.15 | 6.02 | 6.08 | 48,600 |
ADUS | 1,274,227,200 | 6.11 | 6.11 | 5.89 | 6.05 | 43,100 |
ADUS | 1,274,313,600 | 6 | 6.08 | 5.98 | 6.08 | 72,700 |
ADUS | 1,274,400,000 | 6.01 | 6.08 | 5.8 | 6.05 | 24,200 |
ADUS | 1,274,659,200 | 6.06 | 6.08 | 6 | 6.08 | 37,200 |
ADUS | 1,274,745,600 | 6 | 6.17 | 6 | 6.17 | 62,800 |
ADUS | 1,274,832,000 | 6.03 | 6.23 | 6.03 | 6.23 | 21,300 |
ADUS | 1,274,918,400 | 6.28 | 6.28 | 6.13 | 6.26 | 11,800 |
ADUS | 1,275,004,800 | 6.26 | 6.26 | 6.18 | 6.18 | 1,700 |
ADUS | 1,275,350,400 | 6.1 | 6.12 | 6.05 | 6.05 | 9,400 |
ADUS | 1,275,436,800 | 6.05 | 6.17 | 6.05 | 6.1 | 16,200 |
ADUS | 1,275,523,200 | 6.13 | 6.13 | 6.02 | 6.1 | 3,600 |
ADUS | 1,275,609,600 | 6.02 | 6.07 | 6 | 6.05 | 34,200 |
ADUS | 1,275,868,800 | 6 | 6.05 | 6 | 6 | 14,700 |
ADUS | 1,275,955,200 | 6 | 6.06 | 5.84 | 6.01 | 9,100 |
ADUS | 1,276,041,600 | 6 | 6.04 | 5.63 | 5.74 | 25,600 |
ADUS | 1,276,128,000 | 5.85 | 5.99 | 5.76 | 5.76 | 1,200 |
ADUS | 1,276,214,400 | 5.77 | 5.87 | 5.77 | 5.84 | 5,100 |
ADUS | 1,276,473,600 | 5.88 | 5.88 | 5.77 | 5.78 | 9,400 |
ADUS | 1,276,560,000 | 5.8 | 5.8 | 5.51 | 5.67 | 6,400 |
ADUS | 1,276,646,400 | 5.56 | 5.61 | 5.53 | 5.53 | 1,000 |
ADUS | 1,276,732,800 | 5.59 | 5.64 | 5.59 | 5.64 | 500 |
ADUS | 1,276,819,200 | 5.69 | 5.94 | 5.61 | 5.92 | 10,900 |
ADUS | 1,277,078,400 | 5.92 | 5.92 | 5.8 | 5.83 | 5,600 |
ADUS | 1,277,164,800 | 5.53 | 5.83 | 5.53 | 5.83 | 500 |
ADUS | 1,277,251,200 | 5.66 | 5.81 | 5.57 | 5.61 | 5,800 |
ADUS | 1,277,337,600 | 5.5 | 5.85 | 5.5 | 5.85 | 17,300 |
ADUS | 1,277,424,000 | 5.83 | 5.92 | 5.63 | 5.92 | 11,600 |
ADUS | 1,277,683,200 | 5.61 | 6.25 | 5.61 | 6.09 | 10,100 |
ADUS | 1,277,769,600 | 6 | 6.01 | 6 | 6 | 10,700 |
ADUS | 1,277,856,000 | 5.93 | 6.05 | 5.69 | 5.98 | 7,000 |
ADUS | 1,277,942,400 | 5.75 | 5.89 | 5.61 | 5.75 | 11,100 |
ADUS | 1,278,028,800 | 5.63 | 5.74 | 5.51 | 5.74 | 3,900 |
ADUS | 1,278,374,400 | 5.58 | 5.75 | 5.55 | 5.56 | 5,700 |
ADUS | 1,278,460,800 | 5.57 | 5.57 | 5.26 | 5.3 | 22,200 |
ADUS | 1,278,547,200 | 5.39 | 5.4 | 5.06 | 5.2 | 24,100 |
ADUS | 1,278,633,600 | 5.1 | 5.13 | 5.1 | 5.13 | 1,300 |
ADUS | 1,278,892,800 | 5.23 | 5.24 | 5.01 | 5.17 | 2,500 |
ADUS | 1,278,979,200 | 5.59 | 5.59 | 5.2 | 5.27 | 700 |
ADUS | 1,279,065,600 | 5.18 | 5.25 | 5.15 | 5.2 | 3,400 |
ADUS | 1,279,152,000 | 5.1 | 5.34 | 5.1 | 5.32 | 2,300 |
ADUS | 1,279,238,400 | 5.32 | 5.32 | 5.32 | 5.32 | 0 |
ADUS | 1,279,497,600 | 5.48 | 5.48 | 5.4 | 5.4 | 900 |
ADUS | 1,279,584,000 | 5.38 | 5.38 | 5.06 | 5.14 | 3,900 |
ADUS | 1,279,670,400 | 5 | 5.13 | 4.85 | 4.94 | 7,600 |
ADUS | 1,279,756,800 | 5.01 | 5.04 | 4.85 | 4.87 | 6,700 |
ADUS | 1,279,843,200 | 5 | 5 | 4.95 | 4.95 | 400 |
ADUS | 1,280,102,400 | 5 | 5 | 4.45 | 4.61 | 56,100 |
ADUS | 1,280,188,800 | 4.69 | 5.39 | 4.69 | 5.2 | 22,400 |
ADUS | 1,280,275,200 | 5.2 | 5.57 | 4.99 | 5.28 | 18,100 |
ADUS | 1,280,361,600 | 5.29 | 5.46 | 5.03 | 5.33 | 9,200 |
ADUS | 1,280,448,000 | 5.39 | 5.49 | 5.28 | 5.28 | 6,100 |
ADUS | 1,280,707,200 | 5.3 | 5.5 | 5.26 | 5.45 | 15,500 |
ADUS | 1,280,793,600 | 5.09 | 5.46 | 5.07 | 5.37 | 6,700 |
ADUS | 1,280,880,000 | 5.25 | 5.3 | 5.09 | 5.3 | 3,900 |
ADUS | 1,280,966,400 | 5.22 | 5.44 | 5.22 | 5.34 | 2,700 |
ADUS | 1,281,052,800 | 5.27 | 5.27 | 5.27 | 5.27 | 100 |
ADUS | 1,281,312,000 | 5.28 | 5.28 | 4.91 | 4.98 | 10,400 |
ADUS | 1,281,398,400 | 4.98 | 5.04 | 4.86 | 5 | 3,800 |
ADUS | 1,281,484,800 | 4.76 | 4.76 | 4.76 | 4.76 | 300 |
ADUS | 1,281,571,200 | 4.8 | 4.98 | 4.58 | 4.71 | 14,900 |
ADUS | 1,281,657,600 | 4.74 | 5.14 | 4.64 | 4.64 | 5,200 |
ADUS | 1,281,916,800 | 4.63 | 5.03 | 4.63 | 5.03 | 2,400 |
ADUS | 1,282,003,200 | 4.97 | 5.1 | 4.97 | 5.01 | 4,000 |
ADUS | 1,282,089,600 | 5.05 | 5.07 | 4.87 | 5.07 | 800 |
ADUS | 1,282,176,000 | 4.87 | 5.22 | 4.87 | 5.22 | 1,600 |
ADUS | 1,282,262,400 | 5.1 | 5.12 | 4.73 | 4.94 | 6,600 |
ADUS | 1,282,521,600 | 4.93 | 5.16 | 4.93 | 5.1 | 1,100 |
ADUS | 1,282,608,000 | 4.84 | 5.14 | 4.84 | 5.09 | 2,300 |
ADUS | 1,282,694,400 | 4.98 | 5.05 | 4.82 | 5.05 | 2,400 |
ADUS | 1,282,780,800 | 5.06 | 5.06 | 4.7 | 4.75 | 3,200 |
ADUS | 1,282,867,200 | 5.09 | 5.13 | 4.86 | 5.13 | 4,200 |
ADUS | 1,283,126,400 | 5.08 | 5.12 | 4.77 | 5.01 | 5,800 |
ADUS | 1,283,212,800 | 4.97 | 5.23 | 4.97 | 5.22 | 6,800 |
ADUS | 1,283,299,200 | 5.22 | 5.22 | 4.86 | 5.05 | 11,300 |
ADUS | 1,283,385,600 | 4.86 | 4.9 | 4.7 | 4.7 | 16,600 |
ADUS | 1,283,472,000 | 4.7 | 4.88 | 4.5 | 4.6 | 20,400 |
ADUS | 1,283,817,600 | 4.59 | 4.67 | 4.26 | 4.67 | 4,400 |
ADUS | 1,283,904,000 | 4.46 | 4.75 | 4.46 | 4.75 | 7,300 |
ADUS | 1,283,990,400 | 4.64 | 4.68 | 4.61 | 4.68 | 1,500 |
ADUS | 1,284,076,800 | 4.68 | 5 | 4.47 | 4.6 | 43,900 |
ADUS | 1,284,336,000 | 4.6 | 4.75 | 4.6 | 4.75 | 41,000 |
ADUS | 1,284,422,400 | 4.78 | 4.78 | 4.65 | 4.74 | 16,400 |
ADUS | 1,284,508,800 | 4.84 | 4.85 | 4.73 | 4.8 | 67,300 |
ADUS | 1,284,595,200 | 4.7 | 4.75 | 4.5 | 4.75 | 31,000 |
ADUS | 1,284,681,600 | 4.75 | 4.8 | 4.75 | 4.8 | 5,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.