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 | 1,535,500,800 | 65.349998 | 65.849998 | 63.549999 | 65.150002 | 108,600 |
ADUS | 1,535,587,200 | 65.199997 | 66 | 64.720001 | 65.25 | 123,000 |
ADUS | 1,535,673,600 | 65.050003 | 65.75 | 64.5 | 64.900002 | 97,000 |
ADUS | 1,536,019,200 | 64.75 | 67.199997 | 64.75 | 66.349998 | 144,400 |
ADUS | 1,536,105,600 | 66.199997 | 67.349998 | 65.300003 | 66.699997 | 142,400 |
ADUS | 1,536,192,000 | 66.75 | 67.75 | 66.050003 | 67.349998 | 97,300 |
ADUS | 1,536,278,400 | 67.150002 | 67.900002 | 66.650002 | 66.900002 | 59,700 |
ADUS | 1,536,537,600 | 67.150002 | 68 | 66.629997 | 67.699997 | 104,500 |
ADUS | 1,536,624,000 | 67.699997 | 68.150002 | 67.300003 | 67.800003 | 111,800 |
ADUS | 1,536,710,400 | 67.550003 | 68.400002 | 67.550003 | 67.949997 | 193,500 |
ADUS | 1,536,796,800 | 68.400002 | 68.650002 | 67.599998 | 68.349998 | 129,800 |
ADUS | 1,536,883,200 | 68.699997 | 69.449997 | 67.540001 | 69.150002 | 150,400 |
ADUS | 1,537,142,400 | 69.050003 | 69.400002 | 68.150002 | 69 | 153,700 |
ADUS | 1,537,228,800 | 69 | 71.5 | 68.849998 | 71.25 | 170,300 |
ADUS | 1,537,315,200 | 71.300003 | 72.550003 | 70 | 70.550003 | 138,400 |
ADUS | 1,537,401,600 | 70.550003 | 71.5 | 70.150002 | 70.199997 | 92,000 |
ADUS | 1,537,488,000 | 70.150002 | 70.5 | 69 | 69.300003 | 380,300 |
ADUS | 1,537,747,200 | 69.449997 | 71.150002 | 69.300003 | 71 | 165,200 |
ADUS | 1,537,833,600 | 71.050003 | 72.300003 | 70 | 72.199997 | 98,100 |
ADUS | 1,537,920,000 | 71.900002 | 72.480003 | 71.400002 | 71.449997 | 135,600 |
ADUS | 1,538,006,400 | 71.300003 | 71.650002 | 69.099998 | 69.699997 | 138,700 |
ADUS | 1,538,092,800 | 69.400002 | 70.300003 | 68.699997 | 70.150002 | 137,100 |
ADUS | 1,538,352,000 | 70.389999 | 71.360001 | 68.900002 | 69.489998 | 173,900 |
ADUS | 1,538,438,400 | 69.050003 | 69.050003 | 64.459999 | 64.839996 | 166,500 |
ADUS | 1,538,524,800 | 64.910004 | 65.730003 | 63.84 | 65.669998 | 122,700 |
ADUS | 1,538,611,200 | 65.510002 | 65.639999 | 63.689999 | 63.900002 | 176,000 |
ADUS | 1,538,697,600 | 63.91 | 65.160004 | 63.75 | 65.050003 | 89,900 |
ADUS | 1,538,956,800 | 65.339996 | 67.449997 | 64.900002 | 66.959999 | 94,700 |
ADUS | 1,539,043,200 | 66.959999 | 69.349998 | 66.879997 | 67.889999 | 171,500 |
ADUS | 1,539,129,600 | 67.889999 | 68.099998 | 66.660004 | 67.190002 | 103,100 |
ADUS | 1,539,216,000 | 66.5 | 68.349998 | 64.720001 | 65.190002 | 166,000 |
ADUS | 1,539,302,400 | 65.849998 | 67.169998 | 62.34 | 62.610001 | 246,900 |
ADUS | 1,539,561,600 | 62.59 | 63.84 | 61.509998 | 63.099998 | 97,400 |
ADUS | 1,539,648,000 | 63.490002 | 64.400002 | 61.98 | 64.169998 | 75,000 |
ADUS | 1,539,734,400 | 64.120003 | 64.860001 | 63.27 | 63.669998 | 72,200 |
ADUS | 1,539,820,800 | 63.439999 | 64.209999 | 62.93 | 63.32 | 55,000 |
ADUS | 1,539,907,200 | 63.599998 | 64.019997 | 62 | 62.330002 | 74,200 |
ADUS | 1,540,166,400 | 62.060001 | 63.07 | 61.509998 | 62.560001 | 87,600 |
ADUS | 1,540,252,800 | 62.009998 | 62.490002 | 60.470001 | 61.66 | 102,400 |
ADUS | 1,540,339,200 | 61.639999 | 64.080002 | 61.549999 | 63.25 | 138,600 |
ADUS | 1,540,425,600 | 63.490002 | 67.620003 | 63.299999 | 66.199997 | 127,600 |
ADUS | 1,540,512,000 | 65.540001 | 65.540001 | 62.98 | 64.150002 | 96,000 |
ADUS | 1,540,771,200 | 64.43 | 65.209999 | 62.939999 | 63.16 | 116,200 |
ADUS | 1,540,857,600 | 62.939999 | 66.709999 | 62.049999 | 66.050003 | 109,000 |
ADUS | 1,540,944,000 | 66.470001 | 66.919998 | 64.980003 | 65.5 | 94,100 |
ADUS | 1,541,030,400 | 65.75 | 67.059998 | 64.440002 | 66.330002 | 95,000 |
ADUS | 1,541,116,800 | 66.550003 | 67.190002 | 65.18 | 65.400002 | 76,900 |
ADUS | 1,541,376,000 | 65.5 | 65.809998 | 63.68 | 64.93 | 140,200 |
ADUS | 1,541,462,400 | 63.310001 | 71.510002 | 62.860001 | 69.669998 | 142,100 |
ADUS | 1,541,548,800 | 71.309998 | 74.970001 | 70.989998 | 74.889999 | 151,300 |
ADUS | 1,541,635,200 | 75 | 76.889999 | 74.529999 | 74.989998 | 131,100 |
ADUS | 1,541,721,600 | 74.849998 | 74.849998 | 71.860001 | 72.489998 | 101,500 |
ADUS | 1,541,980,800 | 72.169998 | 73.830002 | 71.029999 | 72.5 | 117,500 |
ADUS | 1,542,067,200 | 72.610001 | 73.839996 | 69.620003 | 70.019997 | 127,400 |
ADUS | 1,542,153,600 | 70.260002 | 70.57 | 68.260002 | 68.279999 | 145,400 |
ADUS | 1,542,240,000 | 67.809998 | 70.910004 | 66.93 | 70.300003 | 124,400 |
ADUS | 1,542,326,400 | 69.739998 | 72.790001 | 68.639999 | 72.279999 | 146,100 |
ADUS | 1,542,585,600 | 71.910004 | 73.080002 | 69.019997 | 69.489998 | 109,200 |
ADUS | 1,542,672,000 | 68.150002 | 69.480003 | 67.220001 | 69 | 120,000 |
ADUS | 1,542,758,400 | 69.300003 | 70.389999 | 67.489998 | 69.470001 | 53,900 |
ADUS | 1,542,931,200 | 69.230003 | 69.529999 | 67.779999 | 68.300003 | 72,400 |
ADUS | 1,543,190,400 | 68.980003 | 70.25 | 67.870003 | 68.440002 | 87,300 |
ADUS | 1,543,276,800 | 75.389999 | 77.82 | 71.360001 | 71.75 | 1,361,000 |
ADUS | 1,543,363,200 | 72.160004 | 74.019997 | 71.519997 | 73.989998 | 717,500 |
ADUS | 1,543,449,600 | 73.419998 | 76.260002 | 72.769997 | 75.580002 | 415,700 |
ADUS | 1,543,536,000 | 75.309998 | 76.139999 | 73.449997 | 74.220001 | 2,215,600 |
ADUS | 1,543,795,200 | 74.690002 | 76.510002 | 73.629997 | 76.43 | 247,800 |
ADUS | 1,543,881,600 | 76.230003 | 77.650002 | 75.209999 | 76.339996 | 237,700 |
ADUS | 1,544,054,400 | 74.879997 | 76.779999 | 73.889999 | 76.129997 | 211,500 |
ADUS | 1,544,140,800 | 76.25 | 76.510002 | 73.489998 | 74.400002 | 155,200 |
ADUS | 1,544,400,000 | 74.32 | 75.620003 | 72.940002 | 74.379997 | 128,000 |
ADUS | 1,544,486,400 | 75.169998 | 76.75 | 73.82 | 74.519997 | 191,400 |
ADUS | 1,544,572,800 | 75.220001 | 77.339996 | 75.220001 | 75.690002 | 219,900 |
ADUS | 1,544,659,200 | 75.660004 | 75.889999 | 73.389999 | 75.07 | 181,100 |
ADUS | 1,544,745,600 | 74.540001 | 75.120003 | 72.330002 | 72.940002 | 192,900 |
ADUS | 1,545,004,800 | 71.849998 | 71.849998 | 67.739998 | 68.370003 | 242,700 |
ADUS | 1,545,091,200 | 68.830002 | 72.300003 | 66.169998 | 66.980003 | 176,100 |
ADUS | 1,545,177,600 | 67.040001 | 68.150002 | 65.169998 | 66.25 | 141,100 |
ADUS | 1,545,264,000 | 66.160004 | 66.160004 | 63.560001 | 64.660004 | 119,500 |
ADUS | 1,545,350,400 | 64.830002 | 65.610001 | 63 | 63.709999 | 383,700 |
ADUS | 1,545,609,600 | 63.380001 | 64.980003 | 62.950001 | 63.740002 | 68,900 |
ADUS | 1,545,782,400 | 64.139999 | 65.739998 | 64 | 65.690002 | 194,100 |
ADUS | 1,545,868,800 | 64.75 | 66.790001 | 63.66 | 66.639999 | 150,000 |
ADUS | 1,545,955,200 | 66.82 | 68.370003 | 65.529999 | 67.269997 | 100,500 |
ADUS | 1,546,214,400 | 67.940002 | 68.889999 | 66.739998 | 67.879997 | 183,600 |
ADUS | 1,546,387,200 | 66.910004 | 67.059998 | 64.029999 | 65.169998 | 182,700 |
ADUS | 1,546,473,600 | 64.529999 | 66.349998 | 63.299999 | 63.82 | 122,500 |
ADUS | 1,546,560,000 | 64.360001 | 70.080002 | 63.299999 | 66.120003 | 176,300 |
ADUS | 1,546,819,200 | 66.400002 | 68.910004 | 66.400002 | 67.339996 | 101,000 |
ADUS | 1,546,905,600 | 68.059998 | 69.019997 | 65.269997 | 65.93 | 190,700 |
ADUS | 1,546,992,000 | 65.940002 | 68.260002 | 64.690002 | 66.199997 | 121,000 |
ADUS | 1,547,078,400 | 65.940002 | 66.110001 | 62.130001 | 62.240002 | 132,700 |
ADUS | 1,547,164,800 | 62 | 63.709999 | 60.48 | 62.509998 | 139,900 |
ADUS | 1,547,424,000 | 62.080002 | 62.450001 | 59.779999 | 59.84 | 210,800 |
ADUS | 1,547,510,400 | 59.849998 | 64.129997 | 59.48 | 63.5 | 289,000 |
ADUS | 1,547,596,800 | 63.669998 | 64.919998 | 63.23 | 64.330002 | 178,900 |
ADUS | 1,547,683,200 | 64.129997 | 65.040001 | 62.830002 | 64.959999 | 222,200 |
ADUS | 1,547,769,600 | 65.029999 | 65.699997 | 62.950001 | 63.59 | 169,800 |
ADUS | 1,548,115,200 | 63 | 63.5 | 61.009998 | 61.57 | 130,100 |
ADUS | 1,548,201,600 | 61.580002 | 63.02 | 61.490002 | 62.5 | 135,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.