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 | 1,560,816,000 | 73.18 | 74.160004 | 72.489998 | 72.919998 | 52,700 |
ADUS | 1,560,902,400 | 73.129997 | 75.93 | 72.099998 | 75.889999 | 106,700 |
ADUS | 1,560,988,800 | 76.75 | 76.75 | 74.07 | 74.910004 | 102,700 |
ADUS | 1,561,075,200 | 74.949997 | 75.720001 | 73.93 | 74.629997 | 160,600 |
ADUS | 1,561,334,400 | 74.370003 | 75.43 | 73.910004 | 74.540001 | 97,500 |
ADUS | 1,561,420,800 | 74.43 | 75.510002 | 73.57 | 74.809998 | 91,600 |
ADUS | 1,561,507,200 | 75.379997 | 75.849998 | 73.57 | 74.07 | 69,900 |
ADUS | 1,561,593,600 | 73.68 | 75.129997 | 72.75 | 74.330002 | 95,000 |
ADUS | 1,561,680,000 | 74.260002 | 75.68 | 73.970001 | 74.949997 | 234,900 |
ADUS | 1,561,939,200 | 75.75 | 76.290001 | 75.269997 | 76.080002 | 116,200 |
ADUS | 1,562,025,600 | 76.059998 | 76.629997 | 74.699997 | 76.559998 | 52,900 |
ADUS | 1,562,112,000 | 76.610001 | 77.970001 | 76.260002 | 77.389999 | 39,900 |
ADUS | 1,562,284,800 | 76.870003 | 77.410004 | 76.010002 | 77.260002 | 67,900 |
ADUS | 1,562,544,000 | 76.959999 | 77.720001 | 76.279999 | 77.690002 | 41,200 |
ADUS | 1,562,630,400 | 77.339996 | 78.300003 | 76.32 | 78.080002 | 98,200 |
ADUS | 1,562,716,800 | 78.370003 | 79.169998 | 77.449997 | 77.550003 | 83,800 |
ADUS | 1,562,803,200 | 78.25 | 78.980003 | 76.610001 | 77.07 | 115,300 |
ADUS | 1,562,889,600 | 77.059998 | 77.269997 | 75.93 | 77.080002 | 108,900 |
ADUS | 1,563,148,800 | 77.400002 | 77.699997 | 76 | 76.160004 | 63,700 |
ADUS | 1,563,235,200 | 76.349998 | 76.760002 | 75.690002 | 76.360001 | 82,600 |
ADUS | 1,563,321,600 | 76.440002 | 77.339996 | 75.900002 | 76.099998 | 78,400 |
ADUS | 1,563,408,000 | 75.900002 | 77.32 | 75.209999 | 76.82 | 84,600 |
ADUS | 1,563,494,400 | 76.599998 | 77.699997 | 76.379997 | 76.769997 | 88,100 |
ADUS | 1,563,753,600 | 77 | 77.68 | 76.620003 | 77.669998 | 84,500 |
ADUS | 1,563,840,000 | 77.800003 | 78.110001 | 77.040001 | 77.610001 | 74,900 |
ADUS | 1,563,926,400 | 77.269997 | 79.110001 | 76.510002 | 78.779999 | 67,000 |
ADUS | 1,564,012,800 | 78.779999 | 80.260002 | 78.25 | 79.589996 | 119,700 |
ADUS | 1,564,099,200 | 79.919998 | 80.919998 | 79.25 | 80.68 | 141,900 |
ADUS | 1,564,358,400 | 80.739998 | 82.260002 | 80.360001 | 81.800003 | 83,500 |
ADUS | 1,564,444,800 | 81.389999 | 82.389999 | 80.43 | 82.220001 | 77,700 |
ADUS | 1,564,531,200 | 82.080002 | 83.129997 | 80.269997 | 80.589996 | 103,600 |
ADUS | 1,564,617,600 | 80.68 | 81.949997 | 80 | 81.050003 | 119,900 |
ADUS | 1,564,704,000 | 80.93 | 81.300003 | 78.190002 | 79.75 | 86,500 |
ADUS | 1,564,963,200 | 78.690002 | 79.209999 | 74.790001 | 76.709999 | 119,400 |
ADUS | 1,565,049,600 | 77.769997 | 82.860001 | 76.900002 | 80.900002 | 178,200 |
ADUS | 1,565,136,000 | 82.980003 | 84.989998 | 79.550003 | 82.160004 | 101,500 |
ADUS | 1,565,222,400 | 82.339996 | 82.339996 | 79.839996 | 81.459999 | 150,900 |
ADUS | 1,565,308,800 | 82.040001 | 83.989998 | 81.5 | 83.260002 | 102,900 |
ADUS | 1,565,568,000 | 83.089996 | 84.120003 | 82.309998 | 83.139999 | 75,300 |
ADUS | 1,565,654,400 | 82.68 | 84.730003 | 82.68 | 83.709999 | 67,300 |
ADUS | 1,565,740,800 | 82.540001 | 84.559998 | 82.080002 | 83.459999 | 75,400 |
ADUS | 1,565,827,200 | 83.209999 | 87.779999 | 83.209999 | 86.699997 | 173,800 |
ADUS | 1,565,913,600 | 86.900002 | 92.910004 | 86.519997 | 88.43 | 372,700 |
ADUS | 1,566,172,800 | 89.139999 | 91.550003 | 86.940002 | 87.07 | 114,400 |
ADUS | 1,566,259,200 | 86.790001 | 88.370003 | 86.550003 | 87.459999 | 91,300 |
ADUS | 1,566,345,600 | 88.690002 | 88.989998 | 87.050003 | 88.190002 | 108,400 |
ADUS | 1,566,432,000 | 88.550003 | 89.199997 | 87.010002 | 87.120003 | 129,200 |
ADUS | 1,566,518,400 | 86.669998 | 87.900002 | 85.769997 | 86.650002 | 133,900 |
ADUS | 1,566,777,600 | 87.760002 | 88.989998 | 86.18 | 88.940002 | 114,300 |
ADUS | 1,566,864,000 | 89.720001 | 91.050003 | 87.220001 | 87.309998 | 153,700 |
ADUS | 1,566,950,400 | 87.25 | 87.760002 | 86.150002 | 87.330002 | 117,800 |
ADUS | 1,567,036,800 | 87.970001 | 89.07 | 87.339996 | 87.940002 | 87,200 |
ADUS | 1,567,123,200 | 87.970001 | 88.349998 | 87.230003 | 87.980003 | 84,200 |
ADUS | 1,567,468,800 | 87.57 | 88.629997 | 86.419998 | 87.150002 | 157,200 |
ADUS | 1,567,555,200 | 84.720001 | 84.720001 | 79.580002 | 79.589996 | 319,900 |
ADUS | 1,567,641,600 | 82.07 | 84.029999 | 79.900002 | 83.300003 | 1,628,100 |
ADUS | 1,567,728,000 | 83.699997 | 85.160004 | 82.360001 | 82.440002 | 189,300 |
ADUS | 1,567,987,200 | 82.519997 | 83.209999 | 77.440002 | 78.099998 | 255,300 |
ADUS | 1,568,073,600 | 77.400002 | 78.309998 | 73.559998 | 78.25 | 375,800 |
ADUS | 1,568,160,000 | 77.949997 | 79.300003 | 76.190002 | 78.760002 | 193,300 |
ADUS | 1,568,246,400 | 78.949997 | 79.589996 | 77.949997 | 78.660004 | 227,600 |
ADUS | 1,568,332,800 | 78.989998 | 79.410004 | 75.919998 | 78.099998 | 286,400 |
ADUS | 1,568,592,000 | 77.660004 | 78.330002 | 76.599998 | 77.360001 | 160,700 |
ADUS | 1,568,678,400 | 77.610001 | 78.959999 | 77.379997 | 78.75 | 136,400 |
ADUS | 1,568,764,800 | 78.830002 | 80.5 | 77.970001 | 79.389999 | 307,200 |
ADUS | 1,568,851,200 | 79.290001 | 81.349998 | 79.220001 | 79.949997 | 170,800 |
ADUS | 1,568,937,600 | 79.870003 | 81.559998 | 79.349998 | 81.389999 | 291,900 |
ADUS | 1,569,196,800 | 81.389999 | 81.389999 | 79.730003 | 80.93 | 192,700 |
ADUS | 1,569,283,200 | 81.139999 | 81.910004 | 79.830002 | 80.470001 | 163,700 |
ADUS | 1,569,369,600 | 80.800003 | 82.290001 | 79.550003 | 81.620003 | 138,000 |
ADUS | 1,569,456,000 | 81.559998 | 81.870003 | 77.540001 | 79.370003 | 131,000 |
ADUS | 1,569,542,400 | 79.849998 | 80.330002 | 77.940002 | 78.830002 | 143,200 |
ADUS | 1,569,801,600 | 79.129997 | 80.160004 | 78.330002 | 79.279999 | 168,600 |
ADUS | 1,569,888,000 | 79.190002 | 79.959999 | 78.040001 | 78.5 | 110,800 |
ADUS | 1,569,974,400 | 78 | 78.739998 | 77.309998 | 78.400002 | 190,600 |
ADUS | 1,570,060,800 | 78.519997 | 79.459999 | 77.099998 | 79.290001 | 141,700 |
ADUS | 1,570,147,200 | 79.339996 | 81.68 | 79.120003 | 81.559998 | 180,400 |
ADUS | 1,570,406,400 | 80.989998 | 82.300003 | 80.440002 | 81.540001 | 232,800 |
ADUS | 1,570,492,800 | 80.870003 | 81.160004 | 78.190002 | 79.720001 | 128,400 |
ADUS | 1,570,579,200 | 80.300003 | 81.379997 | 79.690002 | 81.019997 | 96,100 |
ADUS | 1,570,665,600 | 81.080002 | 82.110001 | 79.690002 | 81.860001 | 112,200 |
ADUS | 1,570,752,000 | 81.949997 | 83.800003 | 81.040001 | 82.739998 | 193,900 |
ADUS | 1,571,011,200 | 82.489998 | 83.529999 | 80.970001 | 83.419998 | 94,500 |
ADUS | 1,571,097,600 | 84 | 84.790001 | 83.209999 | 83.480003 | 144,200 |
ADUS | 1,571,184,000 | 83.349998 | 84.510002 | 81.800003 | 84.160004 | 106,600 |
ADUS | 1,571,270,400 | 84.480003 | 85.220001 | 83.730003 | 84.529999 | 134,500 |
ADUS | 1,571,356,800 | 84.129997 | 86.220001 | 83.510002 | 86.190002 | 101,100 |
ADUS | 1,571,616,000 | 86.25 | 86.489998 | 84.440002 | 84.480003 | 90,700 |
ADUS | 1,571,702,400 | 84.910004 | 85.860001 | 84.209999 | 84.790001 | 147,900 |
ADUS | 1,571,788,800 | 84.760002 | 85.940002 | 84.239998 | 85.400002 | 152,500 |
ADUS | 1,571,875,200 | 85.879997 | 86.129997 | 84.480003 | 84.940002 | 137,300 |
ADUS | 1,571,961,600 | 84.769997 | 85.25 | 83.879997 | 84.089996 | 78,300 |
ADUS | 1,572,220,800 | 84.120003 | 85.639999 | 83.5 | 84.190002 | 104,400 |
ADUS | 1,572,307,200 | 84.489998 | 85.959999 | 83.620003 | 85.099998 | 100,200 |
ADUS | 1,572,393,600 | 85.169998 | 85.699997 | 83.190002 | 85.239998 | 196,800 |
ADUS | 1,572,480,000 | 85.290001 | 85.290001 | 83.160004 | 84.209999 | 111,900 |
ADUS | 1,572,566,400 | 85.900002 | 87.470001 | 84.449997 | 86.68 | 177,700 |
ADUS | 1,572,825,600 | 86.690002 | 86.690002 | 83.540001 | 84.910004 | 179,300 |
ADUS | 1,572,912,000 | 87 | 92.400002 | 84.800003 | 85.919998 | 288,700 |
ADUS | 1,572,998,400 | 87.760002 | 88.709999 | 84.209999 | 88.610001 | 127,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.