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 | 1,611,014,400 | 121.57 | 122.010002 | 119.050003 | 121.470001 | 104,100 |
ADUS | 1,611,100,800 | 122.230003 | 125.519997 | 121.519997 | 124.949997 | 77,500 |
ADUS | 1,611,187,200 | 125.489998 | 125.970001 | 123.309998 | 124.400002 | 86,500 |
ADUS | 1,611,273,600 | 124.230003 | 127.989998 | 121.449997 | 127.800003 | 74,900 |
ADUS | 1,611,532,800 | 127.57 | 128.539993 | 122.860001 | 127.459999 | 151,100 |
ADUS | 1,611,619,200 | 128.800003 | 128.800003 | 123.699997 | 124.129997 | 67,100 |
ADUS | 1,611,705,600 | 123.040001 | 123.040001 | 115.419998 | 115.75 | 119,600 |
ADUS | 1,611,792,000 | 115.379997 | 117.309998 | 111.209999 | 113.910004 | 119,000 |
ADUS | 1,611,878,400 | 113.519997 | 115.339996 | 111.639999 | 112.550003 | 59,800 |
ADUS | 1,612,137,600 | 112.550003 | 114.650002 | 112.129997 | 114.57 | 76,700 |
ADUS | 1,612,224,000 | 115.080002 | 119.120003 | 114.889999 | 118.209999 | 73,700 |
ADUS | 1,612,310,400 | 118.860001 | 119.870003 | 115.43 | 118.559998 | 45,200 |
ADUS | 1,612,396,800 | 119.279999 | 122.870003 | 118.150002 | 120.809998 | 53,400 |
ADUS | 1,612,483,200 | 122.050003 | 124.099998 | 119.480003 | 124.099998 | 64,500 |
ADUS | 1,612,742,400 | 125.330002 | 129.009995 | 124.150002 | 126.690002 | 107,900 |
ADUS | 1,612,828,800 | 127.099998 | 127.099998 | 125.480003 | 126.029999 | 54,900 |
ADUS | 1,612,915,200 | 126.800003 | 127.739998 | 124.57 | 125.050003 | 55,800 |
ADUS | 1,613,001,600 | 125.480003 | 126.139999 | 123.25 | 123.75 | 74,800 |
ADUS | 1,613,088,000 | 123.32 | 124 | 122.269997 | 123.169998 | 90,500 |
ADUS | 1,613,433,600 | 123.519997 | 123.519997 | 120.150002 | 121.489998 | 65,900 |
ADUS | 1,613,520,000 | 120.209999 | 121.489998 | 119.230003 | 119.709999 | 61,300 |
ADUS | 1,613,606,400 | 119.150002 | 119.150002 | 115.449997 | 116.82 | 112,000 |
ADUS | 1,613,692,800 | 116.900002 | 118.199997 | 115.860001 | 117.610001 | 80,400 |
ADUS | 1,613,952,000 | 116.779999 | 116.779999 | 113.459999 | 115.519997 | 35,800 |
ADUS | 1,614,038,400 | 115.230003 | 116.089996 | 112.379997 | 115.089996 | 72,000 |
ADUS | 1,614,124,800 | 115.459999 | 121.989998 | 114.230003 | 121.309998 | 99,000 |
ADUS | 1,614,211,200 | 120.660004 | 121.510002 | 113 | 113.260002 | 92,700 |
ADUS | 1,614,297,600 | 113.300003 | 113.349998 | 101.75 | 107.57 | 175,600 |
ADUS | 1,614,556,800 | 108.089996 | 108.379997 | 101.75 | 102.459999 | 125,100 |
ADUS | 1,614,643,200 | 100.580002 | 105.110001 | 100.07 | 104.129997 | 169,600 |
ADUS | 1,614,729,600 | 102.629997 | 103.43 | 97.279999 | 97.730003 | 130,700 |
ADUS | 1,614,816,000 | 97.120003 | 99.290001 | 92.019997 | 93.010002 | 94,900 |
ADUS | 1,614,902,400 | 93.059998 | 93.980003 | 88.669998 | 93.830002 | 117,900 |
ADUS | 1,615,161,600 | 94.610001 | 97.040001 | 93.879997 | 96.190002 | 103,400 |
ADUS | 1,615,248,000 | 98.839996 | 103.120003 | 97.010002 | 102.730003 | 131,900 |
ADUS | 1,615,334,400 | 104.650002 | 107.089996 | 103.379997 | 103.379997 | 78,700 |
ADUS | 1,615,420,800 | 104.059998 | 104.379997 | 101.639999 | 102.360001 | 136,000 |
ADUS | 1,615,507,200 | 101.870003 | 106.639999 | 101.870003 | 106.25 | 155,900 |
ADUS | 1,615,766,400 | 105.800003 | 108.739998 | 105.699997 | 107.82 | 78,700 |
ADUS | 1,615,852,800 | 108.239998 | 108.239998 | 103.269997 | 104.800003 | 69,500 |
ADUS | 1,615,939,200 | 104.489998 | 106.699997 | 103.139999 | 106.349998 | 86,500 |
ADUS | 1,616,025,600 | 104.860001 | 107.529999 | 104.860001 | 107.169998 | 62,900 |
ADUS | 1,616,112,000 | 107.559998 | 109.980003 | 106.779999 | 109.480003 | 222,900 |
ADUS | 1,616,371,200 | 110 | 112.389999 | 108.790001 | 109.519997 | 73,500 |
ADUS | 1,616,457,600 | 109 | 109.480003 | 103.760002 | 107.690002 | 119,200 |
ADUS | 1,616,544,000 | 108.010002 | 108.93 | 105.480003 | 105.480003 | 88,000 |
ADUS | 1,616,630,400 | 105.449997 | 105.449997 | 103.029999 | 104.440002 | 74,700 |
ADUS | 1,616,716,800 | 104.599998 | 107.599998 | 104.099998 | 107.599998 | 55,900 |
ADUS | 1,616,976,000 | 107.760002 | 109.739998 | 105.010002 | 105.160004 | 57,600 |
ADUS | 1,617,062,400 | 104.610001 | 106.629997 | 103.5 | 105.589996 | 64,000 |
ADUS | 1,617,148,800 | 106 | 108.580002 | 104.580002 | 104.589996 | 104,100 |
ADUS | 1,617,235,200 | 104.949997 | 108.040001 | 104.5 | 106.489998 | 86,700 |
ADUS | 1,617,580,800 | 107.32 | 107.400002 | 105.730003 | 106.510002 | 63,100 |
ADUS | 1,617,667,200 | 105.940002 | 106.370003 | 104.139999 | 104.510002 | 80,200 |
ADUS | 1,617,753,600 | 104.510002 | 105.029999 | 102.589996 | 102.980003 | 87,800 |
ADUS | 1,617,840,000 | 103.839996 | 105.339996 | 102.550003 | 105.339996 | 69,900 |
ADUS | 1,617,926,400 | 105 | 107.489998 | 104.739998 | 106.839996 | 44,300 |
ADUS | 1,618,185,600 | 107.080002 | 107.68 | 105.529999 | 106 | 36,100 |
ADUS | 1,618,272,000 | 105.199997 | 106.849998 | 104.779999 | 106.470001 | 57,400 |
ADUS | 1,618,358,400 | 106.190002 | 107.760002 | 104.550003 | 104.940002 | 32,400 |
ADUS | 1,618,444,800 | 105.529999 | 108.559998 | 105.5 | 108.459999 | 45,900 |
ADUS | 1,618,531,200 | 109.190002 | 109.760002 | 107.860001 | 108.349998 | 40,200 |
ADUS | 1,618,790,400 | 109 | 109.239998 | 106.660004 | 107.260002 | 94,000 |
ADUS | 1,618,876,800 | 106.779999 | 108.18 | 105.860001 | 105.900002 | 49,400 |
ADUS | 1,618,963,200 | 105.610001 | 108.25 | 105.610001 | 108.25 | 50,900 |
ADUS | 1,619,049,600 | 108.07 | 109.800003 | 107.330002 | 109.110001 | 81,300 |
ADUS | 1,619,136,000 | 109.449997 | 111.589996 | 108.709999 | 110.220001 | 74,500 |
ADUS | 1,619,395,200 | 109.400002 | 110.360001 | 107.160004 | 107.370003 | 38,900 |
ADUS | 1,619,481,600 | 106.989998 | 108.279999 | 106.360001 | 107.260002 | 48,800 |
ADUS | 1,619,568,000 | 107.589996 | 110.599998 | 107.589996 | 110.129997 | 61,300 |
ADUS | 1,619,654,400 | 110.529999 | 110.529999 | 107.160004 | 108.589996 | 85,100 |
ADUS | 1,619,740,800 | 107.43 | 110.32 | 105.25 | 105.800003 | 67,700 |
ADUS | 1,620,000,000 | 106.25 | 107.489998 | 103.589996 | 105.07 | 156,800 |
ADUS | 1,620,086,400 | 104.300003 | 104.300003 | 94.349998 | 98.830002 | 382,300 |
ADUS | 1,620,172,800 | 98.489998 | 99.050003 | 91.300003 | 92.870003 | 259,000 |
ADUS | 1,620,259,200 | 93.080002 | 95.419998 | 91.139999 | 94.220001 | 255,500 |
ADUS | 1,620,345,600 | 94.620003 | 98.989998 | 94.529999 | 97.269997 | 75,800 |
ADUS | 1,620,604,800 | 97.360001 | 98.660004 | 95.809998 | 96.300003 | 63,200 |
ADUS | 1,620,691,200 | 94.239998 | 98.279999 | 94.239998 | 97.18 | 59,100 |
ADUS | 1,620,777,600 | 96.239998 | 97.510002 | 95.470001 | 96.330002 | 64,400 |
ADUS | 1,620,864,000 | 96.660004 | 97.419998 | 91.029999 | 91.959999 | 116,500 |
ADUS | 1,620,950,400 | 92.870003 | 96.690002 | 92.25 | 95.870003 | 57,100 |
ADUS | 1,621,209,600 | 95.510002 | 97.68 | 93.860001 | 94.389999 | 96,600 |
ADUS | 1,621,296,000 | 94.779999 | 96.300003 | 94.779999 | 95 | 86,900 |
ADUS | 1,621,382,400 | 94 | 95.330002 | 92.580002 | 95.139999 | 53,800 |
ADUS | 1,621,468,800 | 95.400002 | 95.919998 | 94.389999 | 95.720001 | 44,300 |
ADUS | 1,621,555,200 | 96.089996 | 96.419998 | 94.449997 | 94.480003 | 56,400 |
ADUS | 1,621,814,400 | 94.769997 | 95.809998 | 94.529999 | 94.620003 | 63,700 |
ADUS | 1,621,900,800 | 94.68 | 95.970001 | 94.32 | 95.019997 | 121,000 |
ADUS | 1,621,987,200 | 94.82 | 96.839996 | 94.32 | 95.870003 | 68,700 |
ADUS | 1,622,073,600 | 96.349998 | 96.739998 | 95.080002 | 96 | 93,700 |
ADUS | 1,622,160,000 | 96.43 | 96.57 | 95.199997 | 96.169998 | 81,200 |
ADUS | 1,622,505,600 | 95.93 | 96.440002 | 94.309998 | 95.440002 | 93,000 |
ADUS | 1,622,592,000 | 95.769997 | 95.769997 | 94.449997 | 95.269997 | 59,200 |
ADUS | 1,622,678,400 | 94.669998 | 95.510002 | 92.730003 | 94.43 | 74,300 |
ADUS | 1,622,764,800 | 94.900002 | 95.610001 | 94.150002 | 94.910004 | 35,900 |
ADUS | 1,623,024,000 | 94.989998 | 95.940002 | 94.32 | 94.800003 | 131,500 |
ADUS | 1,623,110,400 | 95.470001 | 95.470001 | 94.339996 | 94.599998 | 85,400 |
ADUS | 1,623,196,800 | 95.099998 | 95.5 | 91.940002 | 92.18 | 136,200 |
ADUS | 1,623,283,200 | 92.709999 | 93.279999 | 91.309998 | 92.209999 | 98,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.