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 | 1,384,992,000 | 26.190001 | 26.73 | 25.67 | 26.459999 | 70,500 |
ADUS | 1,385,078,400 | 26.389999 | 26.879999 | 26.08 | 26.57 | 90,600 |
ADUS | 1,385,337,600 | 26.799999 | 27.58 | 26.59 | 27.139999 | 98,500 |
ADUS | 1,385,424,000 | 27.110001 | 28.65 | 26.6 | 28.200001 | 131,200 |
ADUS | 1,385,510,400 | 28.35 | 29.67 | 28.35 | 29.370001 | 138,400 |
ADUS | 1,385,683,200 | 29.559999 | 29.799999 | 28.950001 | 29 | 49,500 |
ADUS | 1,385,942,400 | 29 | 29.35 | 27.799999 | 28.15 | 95,900 |
ADUS | 1,386,028,800 | 27.93 | 28.6 | 27.52 | 28.450001 | 97,700 |
ADUS | 1,386,115,200 | 28.219999 | 28.450001 | 26.049999 | 27.309999 | 107,200 |
ADUS | 1,386,201,600 | 27.4 | 27.4 | 26.33 | 26.66 | 82,500 |
ADUS | 1,386,288,000 | 25.700001 | 27.49 | 25.57 | 27.379999 | 157,800 |
ADUS | 1,386,547,200 | 27.5 | 28.49 | 27.290001 | 28.040001 | 119,800 |
ADUS | 1,386,633,600 | 28.040001 | 28.68 | 27.73 | 28.51 | 135,400 |
ADUS | 1,386,720,000 | 28.629999 | 28.959999 | 26.91 | 27.4 | 108,900 |
ADUS | 1,386,806,400 | 27.35 | 28.309999 | 26.98 | 27.389999 | 118,100 |
ADUS | 1,386,892,800 | 27.440001 | 27.969999 | 27.370001 | 27.440001 | 97,500 |
ADUS | 1,387,152,000 | 26.74 | 26.74 | 23.76 | 24.1 | 344,700 |
ADUS | 1,387,238,400 | 23.950001 | 24.25 | 22.9 | 23.18 | 201,000 |
ADUS | 1,387,324,800 | 22.9 | 23.959999 | 21.129999 | 23.58 | 549,200 |
ADUS | 1,387,411,200 | 23.58 | 23.66 | 22.620001 | 22.790001 | 113,000 |
ADUS | 1,387,497,600 | 22.790001 | 23.860001 | 22.190001 | 23.65 | 161,400 |
ADUS | 1,387,756,800 | 23.74 | 24.35 | 23.469999 | 23.91 | 127,200 |
ADUS | 1,387,843,200 | 23.83 | 24.59 | 23.75 | 24.530001 | 68,400 |
ADUS | 1,388,016,000 | 24.66 | 24.719999 | 23.950001 | 24.07 | 95,300 |
ADUS | 1,388,102,400 | 23.969999 | 24.459999 | 23.9 | 24.15 | 63,900 |
ADUS | 1,388,361,600 | 23.93 | 24.41 | 23.610001 | 23.85 | 95,000 |
ADUS | 1,388,448,000 | 23.52 | 23.530001 | 21.450001 | 22.450001 | 628,000 |
ADUS | 1,388,620,800 | 21.889999 | 23.280001 | 21.889999 | 22.559999 | 117,600 |
ADUS | 1,388,707,200 | 21.85 | 23.200001 | 21.76 | 23.059999 | 180,900 |
ADUS | 1,388,966,400 | 23.299999 | 23.879999 | 22.9 | 23.6 | 212,000 |
ADUS | 1,389,052,800 | 23.83 | 24.42 | 23.66 | 23.889999 | 139,600 |
ADUS | 1,389,139,200 | 23.799999 | 25.51 | 23.709999 | 25.389999 | 220,200 |
ADUS | 1,389,225,600 | 25.58 | 25.709999 | 25.07 | 25.42 | 211,500 |
ADUS | 1,389,312,000 | 25.42 | 25.799999 | 24.530001 | 25.57 | 252,200 |
ADUS | 1,389,571,200 | 25.16 | 25.6 | 23.91 | 24.360001 | 102,400 |
ADUS | 1,389,657,600 | 24.219999 | 25.459999 | 23.77 | 25.26 | 141,700 |
ADUS | 1,389,744,000 | 25.4 | 25.98 | 25.219999 | 25.889999 | 136,000 |
ADUS | 1,389,830,400 | 25.950001 | 25.950001 | 24.879999 | 25.139999 | 122,300 |
ADUS | 1,389,916,800 | 25 | 25.120001 | 24 | 24.76 | 134,400 |
ADUS | 1,390,262,400 | 24.82 | 25.35 | 24.120001 | 25.1 | 174,600 |
ADUS | 1,390,348,800 | 25.01 | 25.48 | 24.6 | 25.190001 | 105,300 |
ADUS | 1,390,435,200 | 25.049999 | 25.18 | 24.389999 | 24.84 | 136,600 |
ADUS | 1,390,521,600 | 24.57 | 25.49 | 24.49 | 24.799999 | 123,200 |
ADUS | 1,390,780,800 | 24.9 | 24.9 | 23.290001 | 23.549999 | 170,700 |
ADUS | 1,390,867,200 | 23.58 | 24.459999 | 23.280001 | 23.870001 | 103,300 |
ADUS | 1,390,953,600 | 23.620001 | 23.83 | 23.110001 | 23.450001 | 69,700 |
ADUS | 1,391,040,000 | 23.709999 | 24.209999 | 23.02 | 23.370001 | 122,700 |
ADUS | 1,391,126,400 | 22.84 | 23.889999 | 22.209999 | 23.639999 | 128,800 |
ADUS | 1,391,385,600 | 23.540001 | 23.610001 | 21.58 | 21.799999 | 96,700 |
ADUS | 1,391,472,000 | 21.82 | 22.959999 | 21.5 | 22.959999 | 142,100 |
ADUS | 1,391,558,400 | 22.77 | 23.200001 | 22.25 | 22.860001 | 115,200 |
ADUS | 1,391,644,800 | 23 | 24.200001 | 22.629999 | 23.969999 | 165,000 |
ADUS | 1,391,731,200 | 24.110001 | 24.450001 | 22.68 | 22.91 | 144,100 |
ADUS | 1,391,990,400 | 22.84 | 23.25 | 21.75 | 23.040001 | 137,900 |
ADUS | 1,392,076,800 | 23.059999 | 23.59 | 22.610001 | 23.389999 | 143,800 |
ADUS | 1,392,163,200 | 23.74 | 24.889999 | 23.68 | 24.59 | 160,200 |
ADUS | 1,392,249,600 | 24.370001 | 25.49 | 24.059999 | 25.32 | 138,800 |
ADUS | 1,392,336,000 | 25.360001 | 26 | 25.01 | 25.98 | 129,600 |
ADUS | 1,392,681,600 | 25.959999 | 26.940001 | 25.889999 | 26.15 | 206,300 |
ADUS | 1,392,768,000 | 26.049999 | 26.5 | 25.889999 | 26.24 | 101,500 |
ADUS | 1,392,854,400 | 26.379999 | 27.469999 | 26.059999 | 27.26 | 86,600 |
ADUS | 1,392,940,800 | 27.459999 | 27.83 | 26.799999 | 27.530001 | 124,600 |
ADUS | 1,393,200,000 | 27.459999 | 28.280001 | 27.139999 | 27.719999 | 94,900 |
ADUS | 1,393,286,400 | 26.700001 | 27.15 | 26.049999 | 26.85 | 199,100 |
ADUS | 1,393,372,800 | 26.790001 | 28.1 | 26.74 | 27.790001 | 106,800 |
ADUS | 1,393,459,200 | 27.719999 | 28.110001 | 26.77 | 28.030001 | 123,000 |
ADUS | 1,393,545,600 | 27.959999 | 28.969999 | 27.809999 | 28.76 | 111,100 |
ADUS | 1,393,804,800 | 28.299999 | 28.700001 | 27.52 | 28.01 | 80,600 |
ADUS | 1,393,891,200 | 28.41 | 29.33 | 27.65 | 29.059999 | 107,100 |
ADUS | 1,393,977,600 | 29.030001 | 29.16 | 28.549999 | 28.709999 | 49,900 |
ADUS | 1,394,064,000 | 28.9 | 29.4 | 28.110001 | 28.49 | 78,400 |
ADUS | 1,394,150,400 | 28.610001 | 28.889999 | 28.1 | 28.370001 | 106,900 |
ADUS | 1,394,409,600 | 28.26 | 28.530001 | 27.780001 | 28.459999 | 65,200 |
ADUS | 1,394,496,000 | 28.59 | 29.17 | 28.360001 | 28.889999 | 113,600 |
ADUS | 1,394,582,400 | 28.559999 | 29.450001 | 28.559999 | 29.16 | 104,500 |
ADUS | 1,394,668,800 | 28.639999 | 28.639999 | 23.200001 | 23.219999 | 476,700 |
ADUS | 1,394,755,200 | 23.049999 | 23.049999 | 21.5 | 21.68 | 253,300 |
ADUS | 1,395,014,400 | 21.780001 | 22.4 | 21.719999 | 22.120001 | 126,200 |
ADUS | 1,395,100,800 | 22.1 | 23.290001 | 22.09 | 22.92 | 180,300 |
ADUS | 1,395,187,200 | 23.4 | 25.23 | 22.99 | 24.690001 | 234,600 |
ADUS | 1,395,273,600 | 24.51 | 24.700001 | 23.4 | 23.530001 | 154,600 |
ADUS | 1,395,360,000 | 23.73 | 24.15 | 22.75 | 22.860001 | 198,100 |
ADUS | 1,395,619,200 | 22.76 | 23.09 | 21.5 | 22.1 | 103,300 |
ADUS | 1,395,705,600 | 22.15 | 22.66 | 21.610001 | 21.93 | 70,500 |
ADUS | 1,395,792,000 | 22.07 | 23.26 | 22.02 | 22.709999 | 118,400 |
ADUS | 1,395,878,400 | 22.610001 | 23.450001 | 21.92 | 22.35 | 80,400 |
ADUS | 1,395,964,800 | 22.360001 | 22.9 | 21.91 | 22.34 | 77,600 |
ADUS | 1,396,224,000 | 22.5 | 23.33 | 22.190001 | 23.049999 | 86,800 |
ADUS | 1,396,310,400 | 23.07 | 24.129999 | 22.959999 | 23.9 | 76,600 |
ADUS | 1,396,396,800 | 23.91 | 24.32 | 23.51 | 24.08 | 73,000 |
ADUS | 1,396,483,200 | 23.969999 | 23.969999 | 23.440001 | 23.68 | 39,700 |
ADUS | 1,396,569,600 | 23.82 | 23.82 | 22.74 | 23.1 | 58,500 |
ADUS | 1,396,828,800 | 23.01 | 23.01 | 21.49 | 21.629999 | 151,700 |
ADUS | 1,396,915,200 | 21.51 | 22.5 | 21.51 | 22.209999 | 117,500 |
ADUS | 1,397,001,600 | 22.41 | 22.65 | 22.01 | 22.450001 | 99,500 |
ADUS | 1,397,088,000 | 22.49 | 22.610001 | 21.34 | 21.950001 | 137,000 |
ADUS | 1,397,174,400 | 21.68 | 22.01 | 21.120001 | 21.389999 | 98,100 |
ADUS | 1,397,433,600 | 21.559999 | 21.559999 | 18.91 | 20.27 | 328,100 |
ADUS | 1,397,520,000 | 20.299999 | 21.42 | 19.92 | 20.940001 | 101,600 |
ADUS | 1,397,606,400 | 21.27 | 21.27 | 20.719999 | 21 | 45,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.