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 | 1,523,232,000 | 52.599998 | 53 | 51.950001 | 52.099998 | 51,800 |
ADUS | 1,523,318,400 | 52.549999 | 54.990002 | 51.549999 | 52.549999 | 68,900 |
ADUS | 1,523,404,800 | 52.599998 | 53 | 51.549999 | 52.450001 | 36,400 |
ADUS | 1,523,491,200 | 52.799999 | 54.25 | 52.700001 | 53.5 | 48,800 |
ADUS | 1,523,577,600 | 53.799999 | 54.400002 | 52.349998 | 52.5 | 29,400 |
ADUS | 1,523,836,800 | 52.599998 | 54.200001 | 52.599998 | 53.75 | 39,400 |
ADUS | 1,523,923,200 | 54.099998 | 55.400002 | 52.599998 | 53.049999 | 66,600 |
ADUS | 1,524,009,600 | 53.200001 | 55.150002 | 53.200001 | 54.400002 | 63,300 |
ADUS | 1,524,096,000 | 54.25 | 55.75 | 54.200001 | 54.950001 | 40,900 |
ADUS | 1,524,182,400 | 54.900002 | 55.150002 | 53.849998 | 54 | 46,900 |
ADUS | 1,524,441,600 | 54 | 55.150002 | 53.400002 | 53.549999 | 71,600 |
ADUS | 1,524,528,000 | 53.799999 | 55.25 | 52.900002 | 53.049999 | 64,300 |
ADUS | 1,524,614,400 | 53.099998 | 53.5 | 52.529999 | 53 | 49,000 |
ADUS | 1,524,700,800 | 53.049999 | 53.5 | 51.849998 | 51.950001 | 60,300 |
ADUS | 1,524,787,200 | 52 | 52.599998 | 51.549999 | 51.950001 | 55,500 |
ADUS | 1,525,046,400 | 51.950001 | 53.650002 | 51.950001 | 52.5 | 63,800 |
ADUS | 1,525,132,800 | 52.5 | 52.75 | 51.799999 | 52.150002 | 49,300 |
ADUS | 1,525,219,200 | 52.200001 | 52.799999 | 51.200001 | 51.400002 | 109,500 |
ADUS | 1,525,305,600 | 51.349998 | 52.349998 | 50.400002 | 52 | 99,600 |
ADUS | 1,525,392,000 | 51.799999 | 52.849998 | 51.700001 | 51.799999 | 99,700 |
ADUS | 1,525,651,200 | 52 | 52.700001 | 51.549999 | 52 | 78,500 |
ADUS | 1,525,737,600 | 51.950001 | 53.93 | 51.950001 | 53.400002 | 123,400 |
ADUS | 1,525,824,000 | 53.849998 | 54.25 | 52.900002 | 53 | 50,300 |
ADUS | 1,525,910,400 | 52.950001 | 53.5 | 52.400002 | 52.75 | 36,000 |
ADUS | 1,525,996,800 | 53.049999 | 54 | 52.200001 | 52.75 | 48,900 |
ADUS | 1,526,256,000 | 52.700001 | 53.299999 | 52.400002 | 52.75 | 48,200 |
ADUS | 1,526,342,400 | 52.799999 | 52.900002 | 52.25 | 52.75 | 35,900 |
ADUS | 1,526,428,800 | 52.950001 | 53.450001 | 52.450001 | 52.849998 | 92,900 |
ADUS | 1,526,515,200 | 52.900002 | 53.5 | 52.599998 | 53 | 68,500 |
ADUS | 1,526,601,600 | 53.299999 | 53.299999 | 52.799999 | 52.900002 | 124,300 |
ADUS | 1,526,860,800 | 53 | 54.150002 | 53 | 53.450001 | 129,600 |
ADUS | 1,526,947,200 | 53.549999 | 53.849998 | 53.099998 | 53.349998 | 112,300 |
ADUS | 1,527,033,600 | 53.400002 | 55.450001 | 53.349998 | 54.650002 | 133,200 |
ADUS | 1,527,120,000 | 54.549999 | 56.400002 | 54.549999 | 56.349998 | 78,500 |
ADUS | 1,527,206,400 | 56.450001 | 58.299999 | 56.150002 | 56.25 | 91,700 |
ADUS | 1,527,552,000 | 55.75 | 57.450001 | 55.650002 | 57.25 | 63,000 |
ADUS | 1,527,638,400 | 57.700001 | 58.25 | 57.200001 | 57.349998 | 69,800 |
ADUS | 1,527,724,800 | 57.599998 | 57.849998 | 56.950001 | 57.25 | 117,100 |
ADUS | 1,527,811,200 | 57.549999 | 58.799999 | 57.349998 | 58.25 | 56,800 |
ADUS | 1,528,070,400 | 58.25 | 58.400002 | 57.650002 | 58.25 | 42,600 |
ADUS | 1,528,156,800 | 58.299999 | 58.799999 | 57.849998 | 57.950001 | 45,900 |
ADUS | 1,528,243,200 | 57.900002 | 58.5 | 57.209999 | 57.950001 | 80,600 |
ADUS | 1,528,329,600 | 58.299999 | 58.450001 | 56.549999 | 56.799999 | 57,900 |
ADUS | 1,528,416,000 | 56.900002 | 57.099998 | 55.799999 | 56.099998 | 83,800 |
ADUS | 1,528,675,200 | 56.400002 | 58.5 | 56.400002 | 56.700001 | 79,200 |
ADUS | 1,528,761,600 | 56.849998 | 56.849998 | 55.549999 | 56.099998 | 89,700 |
ADUS | 1,528,848,000 | 56.200001 | 56.700001 | 55.75 | 55.950001 | 50,400 |
ADUS | 1,528,934,400 | 56.099998 | 57.049999 | 55.799999 | 56.650002 | 42,700 |
ADUS | 1,529,020,800 | 56.799999 | 57.5 | 56.099998 | 56.349998 | 45,800 |
ADUS | 1,529,280,000 | 56.200001 | 57.049999 | 55.740002 | 57 | 50,700 |
ADUS | 1,529,366,400 | 57 | 57.5 | 56.450001 | 57.049999 | 59,000 |
ADUS | 1,529,452,800 | 57.400002 | 58.68 | 57.049999 | 57.950001 | 113,500 |
ADUS | 1,529,539,200 | 57.950001 | 59.450001 | 57.75 | 59 | 128,300 |
ADUS | 1,529,625,600 | 60 | 60.650002 | 59.049999 | 60.200001 | 215,400 |
ADUS | 1,529,884,800 | 60.549999 | 61.25 | 58.240002 | 58.5 | 97,100 |
ADUS | 1,529,971,200 | 58.299999 | 58.650002 | 57.349998 | 57.75 | 87,700 |
ADUS | 1,530,057,600 | 57.700001 | 58.349998 | 56.849998 | 58.099998 | 110,000 |
ADUS | 1,530,144,000 | 58.099998 | 60.029999 | 57.75 | 59.950001 | 130,600 |
ADUS | 1,530,230,400 | 60.299999 | 60.299999 | 56.799999 | 57.25 | 187,000 |
ADUS | 1,530,489,600 | 56.849998 | 58.25 | 56.529999 | 57.099998 | 85,700 |
ADUS | 1,530,576,000 | 56.950001 | 59.150002 | 56.950001 | 58.75 | 56,500 |
ADUS | 1,530,748,800 | 59.200001 | 59.200001 | 57.900002 | 58.349998 | 55,500 |
ADUS | 1,530,835,200 | 58.400002 | 58.799999 | 57.25 | 57.5 | 33,200 |
ADUS | 1,531,094,400 | 57.799999 | 57.970001 | 56.700001 | 57 | 127,000 |
ADUS | 1,531,180,800 | 56.900002 | 57.75 | 56.049999 | 56.349998 | 106,000 |
ADUS | 1,531,267,200 | 56.099998 | 56.5 | 55.25 | 56.150002 | 77,600 |
ADUS | 1,531,353,600 | 56.349998 | 58.700001 | 56.18 | 58.599998 | 102,400 |
ADUS | 1,531,440,000 | 58.849998 | 60.450001 | 58.849998 | 59.799999 | 62,600 |
ADUS | 1,531,699,200 | 60 | 60.650002 | 59.549999 | 60.400002 | 54,800 |
ADUS | 1,531,785,600 | 60.400002 | 61.73 | 60.130001 | 60.849998 | 118,600 |
ADUS | 1,531,872,000 | 60.900002 | 61.700001 | 60.099998 | 61.549999 | 116,300 |
ADUS | 1,531,958,400 | 61.599998 | 62.549999 | 61.299999 | 61.549999 | 65,900 |
ADUS | 1,532,044,800 | 62.049999 | 62.650002 | 61.68 | 62.599998 | 88,400 |
ADUS | 1,532,304,000 | 62.650002 | 64.449997 | 62.650002 | 64.400002 | 67,200 |
ADUS | 1,532,390,400 | 64.599998 | 64.599998 | 63.5 | 64 | 75,800 |
ADUS | 1,532,476,800 | 64.300003 | 66.699997 | 63.950001 | 66.400002 | 73,500 |
ADUS | 1,532,563,200 | 66.400002 | 67.449997 | 66.099998 | 67.099998 | 88,100 |
ADUS | 1,532,649,600 | 67.300003 | 67.300003 | 66.25 | 66.699997 | 80,300 |
ADUS | 1,532,908,800 | 66.849998 | 67 | 65 | 65.300003 | 90,000 |
ADUS | 1,532,995,200 | 65.449997 | 66.349998 | 64.68 | 66.150002 | 52,000 |
ADUS | 1,533,081,600 | 66.449997 | 69.199997 | 66.050003 | 68.550003 | 76,200 |
ADUS | 1,533,168,000 | 68.449997 | 69.800003 | 67.470001 | 69.599998 | 88,300 |
ADUS | 1,533,254,400 | 69.800003 | 69.849998 | 67.410004 | 69.050003 | 100,500 |
ADUS | 1,533,513,600 | 69.099998 | 70.949997 | 68.650002 | 70.300003 | 176,300 |
ADUS | 1,533,600,000 | 71.5 | 71.779999 | 59.880001 | 66 | 250,800 |
ADUS | 1,533,686,400 | 66 | 67.129997 | 65.610001 | 65.900002 | 130,200 |
ADUS | 1,533,772,800 | 65.800003 | 67 | 64.5 | 64.650002 | 71,600 |
ADUS | 1,533,859,200 | 64.5 | 65.099998 | 63.700001 | 64.150002 | 52,500 |
ADUS | 1,534,118,400 | 63.950001 | 65.07 | 63.950001 | 64.699997 | 41,600 |
ADUS | 1,534,204,800 | 62.849998 | 63.25 | 60.669998 | 62.400002 | 205,200 |
ADUS | 1,534,291,200 | 62.200001 | 62.75 | 59.299999 | 59.349998 | 392,300 |
ADUS | 1,534,377,600 | 59.349998 | 59.5 | 56.75 | 58.299999 | 1,483,100 |
ADUS | 1,534,464,000 | 58.200001 | 60.25 | 58 | 59.599998 | 369,400 |
ADUS | 1,534,723,200 | 60 | 60.77 | 59.25 | 59.849998 | 181,200 |
ADUS | 1,534,809,600 | 60.150002 | 61.75 | 60 | 60.599998 | 305,200 |
ADUS | 1,534,896,000 | 60.700001 | 61.549999 | 60.400002 | 61.200001 | 137,100 |
ADUS | 1,534,982,400 | 61.25 | 64.849998 | 61.25 | 63.650002 | 234,000 |
ADUS | 1,535,068,800 | 63.599998 | 67.300003 | 63.599998 | 65.5 | 340,000 |
ADUS | 1,535,328,000 | 65.75 | 67.050003 | 64.5 | 65.699997 | 156,000 |
ADUS | 1,535,414,400 | 65.650002 | 66.300003 | 64.550003 | 65 | 90,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.