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 | 1,472,774,400 | 24.43 | 25.360001 | 23.75 | 24.870001 | 84,100 |
ADUS | 1,473,120,000 | 24.790001 | 24.950001 | 23.860001 | 24.610001 | 57,200 |
ADUS | 1,473,206,400 | 24.469999 | 25.07 | 24.469999 | 24.969999 | 46,900 |
ADUS | 1,473,292,800 | 24.940001 | 26.030001 | 24.6 | 25.73 | 101,000 |
ADUS | 1,473,379,200 | 25.74 | 25.889999 | 24.07 | 24.17 | 69,800 |
ADUS | 1,473,638,400 | 24.15 | 25.26 | 23.68 | 24.84 | 41,400 |
ADUS | 1,473,724,800 | 24.67 | 24.84 | 24.33 | 24.790001 | 53,500 |
ADUS | 1,473,811,200 | 24.93 | 25.01 | 24.33 | 24.559999 | 36,700 |
ADUS | 1,473,897,600 | 25.15 | 25.15 | 23.76 | 24.219999 | 56,700 |
ADUS | 1,473,984,000 | 24.25 | 24.709999 | 23.940001 | 24.709999 | 43,000 |
ADUS | 1,474,243,200 | 24.59 | 26.540001 | 24.59 | 24.77 | 72,700 |
ADUS | 1,474,329,600 | 24.969999 | 26.01 | 24.66 | 24.860001 | 30,800 |
ADUS | 1,474,416,000 | 25.459999 | 25.459999 | 24.719999 | 25.26 | 45,500 |
ADUS | 1,474,502,400 | 25.34 | 26.23 | 25.1 | 26.17 | 60,600 |
ADUS | 1,474,588,800 | 25.969999 | 26.73 | 25.73 | 26.49 | 113,200 |
ADUS | 1,474,848,000 | 26.42 | 26.620001 | 25.52 | 26.540001 | 68,900 |
ADUS | 1,474,934,400 | 26.6 | 26.83 | 26.17 | 26.77 | 44,100 |
ADUS | 1,475,020,800 | 26.799999 | 27.43 | 26.18 | 26.870001 | 147,000 |
ADUS | 1,475,107,200 | 26.780001 | 26.92 | 25.790001 | 26.09 | 47,300 |
ADUS | 1,475,193,600 | 25.790001 | 26.450001 | 25.75 | 26.16 | 76,700 |
ADUS | 1,475,452,800 | 25.940001 | 26.26 | 25.67 | 26.030001 | 36,000 |
ADUS | 1,475,539,200 | 26.049999 | 26.25 | 25.870001 | 26.040001 | 37,600 |
ADUS | 1,475,625,600 | 25.74 | 26.75 | 25.700001 | 26.469999 | 32,400 |
ADUS | 1,475,712,000 | 26.200001 | 26.790001 | 26.01 | 26.700001 | 33,700 |
ADUS | 1,475,798,400 | 26.67 | 26.75 | 26.4 | 26.469999 | 62,300 |
ADUS | 1,476,057,600 | 26.549999 | 27.35 | 26.49 | 26.889999 | 51,500 |
ADUS | 1,476,144,000 | 26.879999 | 27.24 | 26.559999 | 27.110001 | 46,000 |
ADUS | 1,476,230,400 | 27.09 | 27.4 | 26.799999 | 27.18 | 38,300 |
ADUS | 1,476,316,800 | 26.959999 | 26.969999 | 26.559999 | 26.67 | 20,700 |
ADUS | 1,476,403,200 | 26.84 | 26.870001 | 26.25 | 26.76 | 44,400 |
ADUS | 1,476,662,400 | 26.639999 | 27.120001 | 26.370001 | 27.01 | 26,500 |
ADUS | 1,476,748,800 | 27.040001 | 27.360001 | 26.809999 | 27.25 | 32,100 |
ADUS | 1,476,835,200 | 27.139999 | 27.42 | 26.99 | 27.059999 | 20,200 |
ADUS | 1,476,921,600 | 27.110001 | 27.200001 | 26.610001 | 26.969999 | 27,600 |
ADUS | 1,477,008,000 | 26.889999 | 26.91 | 26.34 | 26.48 | 34,300 |
ADUS | 1,477,267,200 | 26.58 | 27.219999 | 26.459999 | 26.559999 | 29,700 |
ADUS | 1,477,353,600 | 26.67 | 26.780001 | 25.969999 | 26.290001 | 17,000 |
ADUS | 1,477,440,000 | 26.190001 | 26.42 | 25.780001 | 25.98 | 39,600 |
ADUS | 1,477,526,400 | 26 | 26 | 25.08 | 25.280001 | 38,400 |
ADUS | 1,477,612,800 | 25.389999 | 25.389999 | 24.860001 | 24.959999 | 28,000 |
ADUS | 1,477,872,000 | 24.85 | 25.5 | 24.85 | 25.299999 | 36,600 |
ADUS | 1,477,958,400 | 25.35 | 25.35 | 24.4 | 25.049999 | 42,200 |
ADUS | 1,478,044,800 | 24.9 | 25.5 | 24.700001 | 24.950001 | 52,200 |
ADUS | 1,478,131,200 | 24.950001 | 25.4 | 24.6 | 24.65 | 27,000 |
ADUS | 1,478,217,600 | 24.65 | 26.1 | 24.65 | 25.6 | 32,100 |
ADUS | 1,478,476,800 | 26.049999 | 26.16 | 25.49 | 26 | 28,700 |
ADUS | 1,478,563,200 | 27.049999 | 31.35 | 27.049999 | 30.049999 | 187,100 |
ADUS | 1,478,649,600 | 30 | 32 | 29.65 | 31.85 | 173,200 |
ADUS | 1,478,736,000 | 32.200001 | 35.099998 | 31.950001 | 32.950001 | 134,900 |
ADUS | 1,478,822,400 | 33.299999 | 33.599998 | 32.349998 | 32.950001 | 170,600 |
ADUS | 1,479,081,600 | 33.549999 | 34.049999 | 31.700001 | 31.85 | 149,700 |
ADUS | 1,479,168,000 | 32 | 32.400002 | 31.75 | 31.9 | 154,000 |
ADUS | 1,479,254,400 | 31.700001 | 32.799999 | 31.6 | 32 | 103,900 |
ADUS | 1,479,340,800 | 32.299999 | 32.549999 | 31.85 | 32.450001 | 132,900 |
ADUS | 1,479,427,200 | 32.5 | 34.599998 | 32.5 | 34 | 99,400 |
ADUS | 1,479,686,400 | 34.200001 | 35.200001 | 33.299999 | 34.049999 | 105,400 |
ADUS | 1,479,772,800 | 34.049999 | 34.099998 | 33.5 | 33.650002 | 90,700 |
ADUS | 1,479,859,200 | 33.5 | 33.799999 | 33.16 | 33.549999 | 146,500 |
ADUS | 1,480,032,000 | 33.700001 | 33.799999 | 32.240002 | 33.5 | 59,500 |
ADUS | 1,480,291,200 | 33.450001 | 35.150002 | 33.25 | 34 | 92,800 |
ADUS | 1,480,377,600 | 34.299999 | 35.5 | 34.200001 | 34.799999 | 144,600 |
ADUS | 1,480,464,000 | 35 | 35.200001 | 34.5 | 34.700001 | 57,400 |
ADUS | 1,480,550,400 | 34.900002 | 35.349998 | 33.599998 | 33.799999 | 59,800 |
ADUS | 1,480,636,800 | 34 | 35.200001 | 33.549999 | 34.599998 | 245,800 |
ADUS | 1,480,896,000 | 35.150002 | 35.349998 | 34.549999 | 34.950001 | 74,800 |
ADUS | 1,480,982,400 | 34.900002 | 35.150002 | 34.549999 | 34.799999 | 38,700 |
ADUS | 1,481,068,800 | 34.950001 | 35.099998 | 33.950001 | 33.98 | 68,200 |
ADUS | 1,481,155,200 | 35 | 35.599998 | 33.91 | 34 | 94,300 |
ADUS | 1,481,241,600 | 34 | 34.200001 | 33.450001 | 33.75 | 83,700 |
ADUS | 1,481,500,800 | 33.75 | 35.450001 | 33.349998 | 35.400002 | 106,000 |
ADUS | 1,481,587,200 | 35.450001 | 36.299999 | 34.25 | 34.900002 | 55,000 |
ADUS | 1,481,673,600 | 34.849998 | 35.150002 | 34.049999 | 34.549999 | 43,900 |
ADUS | 1,481,760,000 | 34.549999 | 35.450001 | 34.099998 | 34.950001 | 66,400 |
ADUS | 1,481,846,400 | 35.150002 | 35.849998 | 35.150002 | 35.5 | 97,100 |
ADUS | 1,482,105,600 | 35.650002 | 35.900002 | 34.950001 | 35 | 63,600 |
ADUS | 1,482,192,000 | 35.200001 | 36 | 35.200001 | 35.650002 | 49,300 |
ADUS | 1,482,278,400 | 35.150002 | 35.75 | 35.049999 | 35.349998 | 24,700 |
ADUS | 1,482,364,800 | 35.25 | 35.25 | 34.25 | 34.549999 | 58,400 |
ADUS | 1,482,451,200 | 34.700001 | 35.599998 | 34.549999 | 35.549999 | 18,500 |
ADUS | 1,482,796,800 | 35.25 | 35.900002 | 34.849998 | 34.900002 | 30,400 |
ADUS | 1,482,883,200 | 34.75 | 35.650002 | 34.650002 | 35.25 | 43,500 |
ADUS | 1,482,969,600 | 35.049999 | 35.75 | 35.049999 | 35.349998 | 28,100 |
ADUS | 1,483,056,000 | 35.099998 | 35.200001 | 34.849998 | 35.049999 | 20,400 |
ADUS | 1,483,401,600 | 35.400002 | 36 | 34.849998 | 35.950001 | 46,200 |
ADUS | 1,483,488,000 | 36.400002 | 36.400002 | 35.650002 | 36.099998 | 40,900 |
ADUS | 1,483,574,400 | 35.75 | 36.099998 | 35.25 | 35.700001 | 32,000 |
ADUS | 1,483,660,800 | 35.849998 | 35.849998 | 35.200001 | 35.349998 | 16,900 |
ADUS | 1,483,920,000 | 35.5 | 35.650002 | 34.849998 | 35.049999 | 20,900 |
ADUS | 1,484,006,400 | 35.049999 | 35.099998 | 34.75 | 34.950001 | 29,700 |
ADUS | 1,484,092,800 | 35.049999 | 35.099998 | 34.400002 | 35 | 35,300 |
ADUS | 1,484,179,200 | 34.799999 | 34.799999 | 33.200001 | 34.099998 | 31,200 |
ADUS | 1,484,265,600 | 34.299999 | 34.849998 | 34.299999 | 34.549999 | 21,100 |
ADUS | 1,484,611,200 | 34.650002 | 34.900002 | 34 | 34.700001 | 34,700 |
ADUS | 1,484,697,600 | 34.650002 | 34.950001 | 34.349998 | 34.900002 | 20,800 |
ADUS | 1,484,784,000 | 34.950001 | 34.959999 | 33.5 | 33.700001 | 48,000 |
ADUS | 1,484,870,400 | 33.650002 | 34.099998 | 33.349998 | 33.900002 | 27,200 |
ADUS | 1,485,129,600 | 33.650002 | 34.099998 | 32.400002 | 33.950001 | 59,100 |
ADUS | 1,485,216,000 | 34 | 34.799999 | 33.5 | 34.700001 | 20,400 |
ADUS | 1,485,302,400 | 34.950001 | 35.099998 | 34.700001 | 34.799999 | 23,300 |
ADUS | 1,485,388,800 | 34.950001 | 34.950001 | 33.450001 | 33.650002 | 56,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.