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 | 1,548,288,000 | 62.509998 | 62.509998 | 60.59 | 61.900002 | 121,000 |
ADUS | 1,548,374,400 | 61.959999 | 62.759998 | 61.509998 | 62.41 | 67,500 |
ADUS | 1,548,633,600 | 61.419998 | 61.900002 | 58.84 | 58.98 | 139,300 |
ADUS | 1,548,720,000 | 58.950001 | 59.349998 | 57.939999 | 58.77 | 100,600 |
ADUS | 1,548,806,400 | 59.369999 | 60.470001 | 59.07 | 60.23 | 89,300 |
ADUS | 1,548,892,800 | 60.130001 | 60.439999 | 59.099998 | 60.150002 | 149,000 |
ADUS | 1,548,979,200 | 59.75 | 61.470001 | 59.75 | 61.25 | 136,700 |
ADUS | 1,549,238,400 | 62.740002 | 65.400002 | 61.799999 | 64.589996 | 255,700 |
ADUS | 1,549,324,800 | 65 | 67.239998 | 64.959999 | 65.139999 | 120,100 |
ADUS | 1,549,411,200 | 65.110001 | 66.059998 | 64.43 | 65.879997 | 109,500 |
ADUS | 1,549,497,600 | 65.510002 | 66.349998 | 65.139999 | 65.389999 | 78,000 |
ADUS | 1,549,584,000 | 65.330002 | 65.580002 | 62.57 | 64.300003 | 88,200 |
ADUS | 1,549,843,200 | 64.389999 | 65.120003 | 63.009998 | 65.019997 | 92,400 |
ADUS | 1,549,929,600 | 65.519997 | 65.989998 | 64.589996 | 65.970001 | 59,200 |
ADUS | 1,550,016,000 | 66.239998 | 67.139999 | 64.919998 | 66.559998 | 79,500 |
ADUS | 1,550,102,400 | 66.290001 | 67.660004 | 66.209999 | 67.199997 | 56,300 |
ADUS | 1,550,188,800 | 68.07 | 68.589996 | 67.370003 | 67.860001 | 84,500 |
ADUS | 1,550,534,400 | 67.779999 | 68.370003 | 66.599998 | 68.019997 | 73,400 |
ADUS | 1,550,620,800 | 67.870003 | 69.099998 | 67.18 | 68.459999 | 118,000 |
ADUS | 1,550,707,200 | 68.900002 | 69.379997 | 67.779999 | 67.980003 | 51,500 |
ADUS | 1,550,793,600 | 68.029999 | 69.360001 | 67.470001 | 69.349998 | 73,700 |
ADUS | 1,551,052,800 | 69.589996 | 71.199997 | 69.129997 | 69.269997 | 123,900 |
ADUS | 1,551,139,200 | 69.050003 | 69.559998 | 66.199997 | 66.25 | 128,900 |
ADUS | 1,551,225,600 | 65.940002 | 67.059998 | 65.110001 | 66.349998 | 83,500 |
ADUS | 1,551,312,000 | 66.489998 | 67.940002 | 65.730003 | 67.209999 | 74,600 |
ADUS | 1,551,398,400 | 67.68 | 67.739998 | 66.379997 | 66.5 | 68,200 |
ADUS | 1,551,657,600 | 66.050003 | 66.900002 | 63.959999 | 64.269997 | 152,000 |
ADUS | 1,551,744,000 | 62.66 | 66.779999 | 61.299999 | 64.669998 | 189,000 |
ADUS | 1,551,830,400 | 65.349998 | 65.550003 | 60.860001 | 61.549999 | 130,100 |
ADUS | 1,551,916,800 | 61.740002 | 62.09 | 60.470001 | 60.830002 | 84,900 |
ADUS | 1,552,003,200 | 60.709999 | 61.669998 | 60.27 | 61.279999 | 85,100 |
ADUS | 1,552,262,400 | 61.099998 | 62.009998 | 59.889999 | 61.279999 | 117,800 |
ADUS | 1,552,348,800 | 61.509998 | 62.32 | 60.23 | 61.619999 | 79,900 |
ADUS | 1,552,435,200 | 61.689999 | 63.220001 | 61.189999 | 63.209999 | 153,400 |
ADUS | 1,552,521,600 | 63.23 | 64.620003 | 62.610001 | 64.410004 | 68,700 |
ADUS | 1,552,608,000 | 64.410004 | 64.970001 | 63.990002 | 64.57 | 163,600 |
ADUS | 1,552,867,200 | 64.449997 | 66.349998 | 63.830002 | 66.209999 | 101,200 |
ADUS | 1,552,953,600 | 66.519997 | 67.25 | 65.900002 | 66.260002 | 102,800 |
ADUS | 1,553,040,000 | 66.309998 | 66.849998 | 64.779999 | 65.629997 | 70,100 |
ADUS | 1,553,126,400 | 65.349998 | 66.699997 | 65.349998 | 66.25 | 86,300 |
ADUS | 1,553,212,800 | 66 | 66.550003 | 63 | 63.040001 | 84,300 |
ADUS | 1,553,472,000 | 63.110001 | 64.599998 | 61.810001 | 64.209999 | 94,100 |
ADUS | 1,553,558,400 | 64.5 | 64.75 | 63.150002 | 63.34 | 84,100 |
ADUS | 1,553,644,800 | 63.200001 | 63.200001 | 60.650002 | 62.040001 | 76,600 |
ADUS | 1,553,731,200 | 62.330002 | 62.830002 | 61.349998 | 62.490002 | 120,400 |
ADUS | 1,553,817,600 | 62.810001 | 63.799999 | 62.34 | 63.59 | 166,100 |
ADUS | 1,554,076,800 | 64.080002 | 64.510002 | 63.639999 | 64.410004 | 59,100 |
ADUS | 1,554,163,200 | 64.400002 | 64.519997 | 63.52 | 64.199997 | 81,900 |
ADUS | 1,554,249,600 | 64.629997 | 64.629997 | 63.439999 | 63.939999 | 109,700 |
ADUS | 1,554,336,000 | 63.950001 | 64.449997 | 63.490002 | 64.300003 | 56,400 |
ADUS | 1,554,422,400 | 64.580002 | 65.849998 | 64.580002 | 65.019997 | 66,600 |
ADUS | 1,554,681,600 | 64.879997 | 65.599998 | 64.25 | 65.510002 | 88,500 |
ADUS | 1,554,768,000 | 65.379997 | 66.959999 | 64.410004 | 65.410004 | 81,300 |
ADUS | 1,554,854,400 | 65.870003 | 66.400002 | 65.089996 | 65.57 | 115,800 |
ADUS | 1,554,940,800 | 65.889999 | 66.25 | 64.949997 | 65.379997 | 128,400 |
ADUS | 1,555,027,200 | 65.470001 | 66.410004 | 63.709999 | 64.480003 | 100,600 |
ADUS | 1,555,286,400 | 64.660004 | 66.150002 | 63.830002 | 66.050003 | 47,000 |
ADUS | 1,555,372,800 | 65.919998 | 66.68 | 63.029999 | 63.59 | 182,700 |
ADUS | 1,555,459,200 | 63.93 | 63.93 | 59.580002 | 61.509998 | 175,400 |
ADUS | 1,555,545,600 | 61.5 | 63.240002 | 60.41 | 63.130001 | 98,800 |
ADUS | 1,555,891,200 | 63.07 | 63.669998 | 61.509998 | 62.240002 | 99,200 |
ADUS | 1,555,977,600 | 62.740002 | 65.709999 | 61.860001 | 65.019997 | 94,100 |
ADUS | 1,556,064,000 | 65.169998 | 66.93 | 64.099998 | 66.75 | 47,100 |
ADUS | 1,556,150,400 | 66.769997 | 67.669998 | 66.449997 | 67.440002 | 51,200 |
ADUS | 1,556,236,800 | 67.449997 | 69.349998 | 67.139999 | 69.239998 | 49,800 |
ADUS | 1,556,496,000 | 69.510002 | 69.970001 | 68.610001 | 68.889999 | 92,100 |
ADUS | 1,556,582,400 | 69.160004 | 69.199997 | 67.209999 | 67.900002 | 55,700 |
ADUS | 1,556,668,800 | 68.099998 | 68.220001 | 67 | 67.690002 | 103,800 |
ADUS | 1,556,755,200 | 67.339996 | 68.75 | 66.599998 | 67.620003 | 95,000 |
ADUS | 1,556,841,600 | 67.870003 | 67.949997 | 66.120003 | 66.760002 | 218,100 |
ADUS | 1,557,100,800 | 65.629997 | 68.099998 | 65.629997 | 67.260002 | 176,400 |
ADUS | 1,557,187,200 | 67.040001 | 70.93 | 66.580002 | 69.150002 | 221,000 |
ADUS | 1,557,273,600 | 69.150002 | 69.150002 | 67.660004 | 67.809998 | 157,200 |
ADUS | 1,557,360,000 | 67.389999 | 68.470001 | 66.110001 | 68.260002 | 116,700 |
ADUS | 1,557,446,400 | 67.959999 | 69.25 | 67.57 | 68.760002 | 105,600 |
ADUS | 1,557,705,600 | 67.269997 | 70.449997 | 67.050003 | 70.349998 | 145,600 |
ADUS | 1,557,792,000 | 70.849998 | 72.489998 | 70.239998 | 70.410004 | 147,300 |
ADUS | 1,557,878,400 | 70.080002 | 70.599998 | 67.940002 | 68.07 | 111,700 |
ADUS | 1,557,964,800 | 68.260002 | 70.269997 | 68.260002 | 70.120003 | 90,300 |
ADUS | 1,558,051,200 | 69.709999 | 71.190002 | 69.389999 | 69.93 | 120,300 |
ADUS | 1,558,310,400 | 69.709999 | 71.449997 | 68.68 | 71.059998 | 83,400 |
ADUS | 1,558,396,800 | 71.489998 | 74.339996 | 71.389999 | 71.849998 | 123,500 |
ADUS | 1,558,483,200 | 71.720001 | 72 | 69.769997 | 71.129997 | 70,300 |
ADUS | 1,558,569,600 | 70.730003 | 71.559998 | 67.699997 | 68.489998 | 108,800 |
ADUS | 1,558,656,000 | 68.709999 | 70.040001 | 68.18 | 69.550003 | 46,800 |
ADUS | 1,559,001,600 | 69.709999 | 70.370003 | 68.879997 | 69.43 | 108,700 |
ADUS | 1,559,088,000 | 69.139999 | 69.32 | 68.18 | 68.980003 | 59,900 |
ADUS | 1,559,174,400 | 69.309998 | 69.919998 | 68.5 | 69.269997 | 48,700 |
ADUS | 1,559,260,800 | 68.620003 | 69.32 | 67.459999 | 68.379997 | 68,800 |
ADUS | 1,559,520,000 | 68.389999 | 69.5 | 68.110001 | 68.739998 | 60,900 |
ADUS | 1,559,606,400 | 69.449997 | 72.379997 | 69 | 72.059998 | 132,900 |
ADUS | 1,559,692,800 | 71.57 | 72.849998 | 70.800003 | 72.620003 | 89,700 |
ADUS | 1,559,779,200 | 72.839996 | 72.910004 | 71.620003 | 72.629997 | 70,900 |
ADUS | 1,559,865,600 | 72.860001 | 73.75 | 72.010002 | 73.300003 | 76,500 |
ADUS | 1,560,124,800 | 73.589996 | 74.669998 | 73.540001 | 74.080002 | 101,100 |
ADUS | 1,560,211,200 | 71.989998 | 71.989998 | 69.099998 | 69.989998 | 143,400 |
ADUS | 1,560,297,600 | 70.010002 | 70.5 | 68.230003 | 70.050003 | 110,500 |
ADUS | 1,560,384,000 | 71.25 | 73.639999 | 71 | 72.220001 | 141,800 |
ADUS | 1,560,470,400 | 72.519997 | 73.040001 | 71.940002 | 72.050003 | 76,200 |
ADUS | 1,560,729,600 | 72.5 | 73.339996 | 71.940002 | 72.559998 | 77,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.