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 | 1,297,296,000 | 4.65 | 4.78 | 4.58 | 4.78 | 13,900 |
ADUS | 1,297,382,400 | 4.78 | 4.95 | 4.71 | 4.91 | 24,600 |
ADUS | 1,297,641,600 | 4.88 | 4.95 | 4.75 | 4.78 | 11,600 |
ADUS | 1,297,728,000 | 4.83 | 4.86 | 4.71 | 4.8 | 3,500 |
ADUS | 1,297,814,400 | 4.83 | 4.83 | 4.81 | 4.81 | 2,500 |
ADUS | 1,297,900,800 | 4.74 | 4.75 | 4.4 | 4.54 | 34,500 |
ADUS | 1,297,987,200 | 4.6 | 4.6 | 4.4 | 4.4 | 41,500 |
ADUS | 1,298,332,800 | 4.44 | 4.45 | 4.1 | 4.15 | 48,700 |
ADUS | 1,298,419,200 | 4.15 | 4.5 | 4 | 4.5 | 88,000 |
ADUS | 1,298,505,600 | 4.45 | 4.45 | 4.32 | 4.33 | 15,300 |
ADUS | 1,298,592,000 | 4.37 | 4.5 | 4.37 | 4.44 | 21,200 |
ADUS | 1,298,851,200 | 4.49 | 4.51 | 4.4 | 4.49 | 17,400 |
ADUS | 1,298,937,600 | 4.5 | 4.57 | 4.47 | 4.48 | 13,300 |
ADUS | 1,299,024,000 | 4.46 | 4.58 | 4.46 | 4.5 | 1,900 |
ADUS | 1,299,110,400 | 4.58 | 4.7 | 4.4 | 4.69 | 28,800 |
ADUS | 1,299,196,800 | 4.69 | 5.11 | 4.69 | 5.02 | 166,400 |
ADUS | 1,299,456,000 | 5.02 | 5.3 | 4.84 | 5 | 141,700 |
ADUS | 1,299,542,400 | 5 | 5.05 | 4.88 | 5.03 | 79,900 |
ADUS | 1,299,628,800 | 5.1 | 5.2 | 4.98 | 5.1 | 139,200 |
ADUS | 1,299,715,200 | 5.1 | 5.1 | 4.75 | 4.78 | 56,600 |
ADUS | 1,299,801,600 | 4.79 | 4.92 | 4.79 | 4.87 | 13,500 |
ADUS | 1,300,060,800 | 4.99 | 4.99 | 3.56 | 4.75 | 61,100 |
ADUS | 1,300,147,200 | 4.69 | 4.8 | 4.59 | 4.69 | 14,400 |
ADUS | 1,300,233,600 | 4.75 | 4.77 | 4.73 | 4.75 | 7,200 |
ADUS | 1,300,320,000 | 4.81 | 4.88 | 4.68 | 4.73 | 4,000 |
ADUS | 1,300,406,400 | 4.91 | 5.08 | 4.68 | 5 | 42,100 |
ADUS | 1,300,665,600 | 5.21 | 5.23 | 4.96 | 5.23 | 17,100 |
ADUS | 1,300,752,000 | 5.2 | 5.2 | 4.88 | 4.9 | 19,800 |
ADUS | 1,300,838,400 | 4.93 | 4.95 | 4.9 | 4.94 | 7,200 |
ADUS | 1,300,924,800 | 5 | 5.03 | 4.89 | 5.03 | 21,900 |
ADUS | 1,301,011,200 | 5.01 | 5.05 | 4.9 | 4.96 | 19,000 |
ADUS | 1,301,270,400 | 4.96 | 5.1 | 4.92 | 5.1 | 6,700 |
ADUS | 1,301,356,800 | 5.06 | 5.06 | 4.9 | 4.97 | 9,200 |
ADUS | 1,301,443,200 | 4.98 | 5.04 | 4.96 | 5 | 9,500 |
ADUS | 1,301,529,600 | 5 | 5.1 | 4.99 | 5.01 | 9,200 |
ADUS | 1,301,616,000 | 5.05 | 5.06 | 4.99 | 5 | 11,200 |
ADUS | 1,301,875,200 | 5 | 5.25 | 4.99 | 5.17 | 58,600 |
ADUS | 1,301,961,600 | 5.17 | 5.2 | 5.12 | 5.14 | 16,000 |
ADUS | 1,302,048,000 | 5.18 | 5.25 | 5.14 | 5.18 | 33,000 |
ADUS | 1,302,134,400 | 5.23 | 5.27 | 5.15 | 5.2 | 23,800 |
ADUS | 1,302,220,800 | 5.16 | 5.21 | 4.97 | 4.98 | 25,400 |
ADUS | 1,302,480,000 | 5.02 | 5.12 | 4.99 | 5.1 | 88,200 |
ADUS | 1,302,566,400 | 5.09 | 5.35 | 5.05 | 5.33 | 33,800 |
ADUS | 1,302,652,800 | 5.34 | 5.68 | 5.23 | 5.64 | 81,100 |
ADUS | 1,302,739,200 | 5.7 | 5.73 | 5.45 | 5.51 | 48,700 |
ADUS | 1,302,825,600 | 5.56 | 5.6 | 5.29 | 5.5 | 15,800 |
ADUS | 1,303,084,800 | 5.5 | 5.5 | 5.27 | 5.43 | 50,400 |
ADUS | 1,303,171,200 | 5.45 | 5.65 | 5.35 | 5.46 | 34,600 |
ADUS | 1,303,257,600 | 5.6 | 5.95 | 5.46 | 5.95 | 64,900 |
ADUS | 1,303,344,000 | 6.01 | 6.21 | 5.75 | 5.93 | 49,800 |
ADUS | 1,303,689,600 | 6.11 | 6.11 | 5.68 | 5.9 | 35,300 |
ADUS | 1,303,776,000 | 6.02 | 6.05 | 5.84 | 5.94 | 45,100 |
ADUS | 1,303,862,400 | 5.61 | 6.03 | 5.5 | 5.88 | 58,100 |
ADUS | 1,303,948,800 | 5.92 | 6.13 | 5.88 | 5.96 | 33,900 |
ADUS | 1,304,035,200 | 6.02 | 6.02 | 5.9 | 5.99 | 24,000 |
ADUS | 1,304,294,400 | 6.12 | 6.16 | 5.83 | 5.97 | 41,900 |
ADUS | 1,304,380,800 | 5.87 | 6.05 | 5.77 | 5.86 | 20,600 |
ADUS | 1,304,467,200 | 5.86 | 5.89 | 5.8 | 5.84 | 2,700 |
ADUS | 1,304,553,600 | 5.88 | 5.88 | 5.52 | 5.73 | 32,500 |
ADUS | 1,304,640,000 | 5.5 | 5.7 | 5.5 | 5.66 | 42,000 |
ADUS | 1,304,899,200 | 5.66 | 5.96 | 5.47 | 5.93 | 38,900 |
ADUS | 1,304,985,600 | 5.9 | 6.02 | 5.85 | 6.01 | 23,700 |
ADUS | 1,305,072,000 | 5.93 | 6.03 | 5.88 | 6.01 | 85,800 |
ADUS | 1,305,158,400 | 5.94 | 6 | 5.9 | 6 | 42,100 |
ADUS | 1,305,244,800 | 5.9 | 5.99 | 5.9 | 5.95 | 61,300 |
ADUS | 1,305,504,000 | 5.95 | 5.95 | 5.84 | 5.86 | 7,500 |
ADUS | 1,305,590,400 | 5.82 | 5.9 | 5.82 | 5.88 | 19,000 |
ADUS | 1,305,676,800 | 5.87 | 6 | 5.82 | 6 | 16,500 |
ADUS | 1,305,763,200 | 5.99 | 6.09 | 5.96 | 6.09 | 69,400 |
ADUS | 1,305,849,600 | 6.1 | 6.1 | 5.93 | 5.94 | 10,300 |
ADUS | 1,306,108,800 | 5.85 | 5.91 | 5.61 | 5.78 | 45,900 |
ADUS | 1,306,195,200 | 5.66 | 5.85 | 5.56 | 5.58 | 26,000 |
ADUS | 1,306,281,600 | 5.64 | 5.7 | 5.42 | 5.51 | 25,900 |
ADUS | 1,306,368,000 | 5.34 | 5.61 | 5.34 | 5.51 | 13,900 |
ADUS | 1,306,454,400 | 5.48 | 5.5 | 5.39 | 5.47 | 6,400 |
ADUS | 1,306,800,000 | 5.59 | 5.77 | 5.4 | 5.66 | 27,500 |
ADUS | 1,306,886,400 | 5.53 | 5.66 | 5.53 | 5.63 | 4,300 |
ADUS | 1,306,972,800 | 5.72 | 5.88 | 5.58 | 5.84 | 15,400 |
ADUS | 1,307,059,200 | 5.63 | 6 | 5.55 | 5.9 | 35,100 |
ADUS | 1,307,318,400 | 5.76 | 5.76 | 5.61 | 5.69 | 9,900 |
ADUS | 1,307,404,800 | 5.67 | 5.91 | 5.51 | 5.79 | 27,300 |
ADUS | 1,307,491,200 | 5.53 | 5.6 | 5.53 | 5.6 | 1,300 |
ADUS | 1,307,577,600 | 5.52 | 5.79 | 5.52 | 5.65 | 7,000 |
ADUS | 1,307,664,000 | 5.62 | 5.69 | 5.5 | 5.61 | 12,600 |
ADUS | 1,307,923,200 | 5.6 | 5.73 | 5.5 | 5.66 | 22,500 |
ADUS | 1,308,009,600 | 5.7 | 5.9 | 5.55 | 5.65 | 25,200 |
ADUS | 1,308,096,000 | 5.6 | 5.7 | 5.4 | 5.5 | 34,500 |
ADUS | 1,308,182,400 | 5.58 | 5.78 | 5.3 | 5.43 | 56,800 |
ADUS | 1,308,268,800 | 5.54 | 5.64 | 4.98 | 5.05 | 48,100 |
ADUS | 1,308,528,000 | 5.12 | 5.6 | 4.86 | 5 | 47,900 |
ADUS | 1,308,614,400 | 5.11 | 5.41 | 4.99 | 5.25 | 54,000 |
ADUS | 1,308,700,800 | 5.41 | 5.53 | 5.3 | 5.38 | 46,000 |
ADUS | 1,308,787,200 | 5.38 | 5.39 | 4.95 | 5.06 | 55,500 |
ADUS | 1,308,873,600 | 5.2 | 5.26 | 5.09 | 5.2 | 18,800 |
ADUS | 1,309,132,800 | 5.22 | 5.32 | 5.09 | 5.22 | 18,700 |
ADUS | 1,309,219,200 | 5.25 | 5.44 | 5.25 | 5.29 | 27,500 |
ADUS | 1,309,305,600 | 5.4 | 5.4 | 5.3 | 5.33 | 9,200 |
ADUS | 1,309,392,000 | 5.39 | 5.56 | 5.39 | 5.43 | 14,000 |
ADUS | 1,309,478,400 | 5.45 | 5.68 | 5.45 | 5.6 | 13,800 |
ADUS | 1,309,824,000 | 5.89 | 5.89 | 5.56 | 5.64 | 27,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.