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 | 1,623,369,600 | 92.129997 | 93.339996 | 90.120003 | 90.970001 | 77,000 |
ADUS | 1,623,628,800 | 90.970001 | 91.489998 | 89.029999 | 90.870003 | 126,600 |
ADUS | 1,623,715,200 | 90.82 | 91.160004 | 87.889999 | 87.900002 | 101,700 |
ADUS | 1,623,801,600 | 87.900002 | 89.459999 | 84.18 | 84.379997 | 235,600 |
ADUS | 1,623,888,000 | 84.459999 | 86.559998 | 83.160004 | 84.160004 | 171,100 |
ADUS | 1,623,974,400 | 82.970001 | 83.160004 | 80.32 | 80.75 | 149,100 |
ADUS | 1,624,233,600 | 83.110001 | 85.07 | 82.529999 | 84.349998 | 403,900 |
ADUS | 1,624,320,000 | 84.5 | 85.440002 | 83.919998 | 84 | 229,500 |
ADUS | 1,624,406,400 | 84.419998 | 85.949997 | 84.199997 | 85 | 380,200 |
ADUS | 1,624,492,800 | 85.25 | 87.169998 | 85.25 | 86.620003 | 184,100 |
ADUS | 1,624,579,200 | 87 | 88.260002 | 86.279999 | 88.059998 | 426,500 |
ADUS | 1,624,838,400 | 88.07 | 88.540001 | 85.43 | 86.110001 | 110,800 |
ADUS | 1,624,924,800 | 86.339996 | 87.57 | 86.080002 | 87.5 | 118,800 |
ADUS | 1,625,011,200 | 88.349998 | 88.349998 | 86.809998 | 87.239998 | 176,600 |
ADUS | 1,625,097,600 | 87.470001 | 89.220001 | 87.330002 | 89 | 137,900 |
ADUS | 1,625,184,000 | 89.370003 | 89.68 | 87.839996 | 88.889999 | 68,700 |
ADUS | 1,625,529,600 | 89 | 89 | 86.129997 | 86.5 | 400,600 |
ADUS | 1,625,616,000 | 86.650002 | 87.690002 | 84.830002 | 85.599998 | 75,100 |
ADUS | 1,625,702,400 | 84.040001 | 84.269997 | 83.209999 | 83.650002 | 123,500 |
ADUS | 1,625,788,800 | 84.660004 | 85.279999 | 84.580002 | 84.639999 | 96,500 |
ADUS | 1,626,048,000 | 84.550003 | 86.349998 | 83.839996 | 86.32 | 144,500 |
ADUS | 1,626,134,400 | 86.629997 | 87.779999 | 84.5 | 84.510002 | 67,100 |
ADUS | 1,626,220,800 | 84.809998 | 84.809998 | 82.400002 | 82.5 | 64,800 |
ADUS | 1,626,307,200 | 81.860001 | 82.230003 | 80.970001 | 82.110001 | 61,000 |
ADUS | 1,626,393,600 | 82.900002 | 84.110001 | 82.779999 | 82.839996 | 103,900 |
ADUS | 1,626,652,800 | 81.379997 | 83.580002 | 80.639999 | 82.099998 | 107,700 |
ADUS | 1,626,739,200 | 82.75 | 85.330002 | 82.519997 | 83.949997 | 128,800 |
ADUS | 1,626,825,600 | 84.330002 | 84.879997 | 83.699997 | 84.059998 | 110,600 |
ADUS | 1,626,912,000 | 84.239998 | 84.459999 | 82.199997 | 82.639999 | 66,800 |
ADUS | 1,626,998,400 | 82.449997 | 84.730003 | 82.279999 | 84.650002 | 66,600 |
ADUS | 1,627,257,600 | 84.800003 | 85 | 83.010002 | 83.589996 | 63,400 |
ADUS | 1,627,344,000 | 82.919998 | 83.68 | 82.510002 | 83 | 45,800 |
ADUS | 1,627,430,400 | 83.910004 | 83.910004 | 82.519997 | 83.330002 | 66,800 |
ADUS | 1,627,516,800 | 83.639999 | 84.470001 | 82.809998 | 83.809998 | 49,600 |
ADUS | 1,627,603,200 | 83.230003 | 86.800003 | 83.230003 | 86.790001 | 129,400 |
ADUS | 1,627,862,400 | 86.860001 | 87.669998 | 84.559998 | 85.110001 | 116,000 |
ADUS | 1,627,948,800 | 89 | 96.059998 | 88 | 94.699997 | 314,300 |
ADUS | 1,628,035,200 | 92.860001 | 94.639999 | 90.660004 | 92 | 163,900 |
ADUS | 1,628,121,600 | 92.68 | 92.68 | 88.769997 | 89.419998 | 97,300 |
ADUS | 1,628,208,000 | 89.559998 | 91.5 | 88.660004 | 91.400002 | 116,700 |
ADUS | 1,628,467,200 | 91.389999 | 93.160004 | 90.169998 | 93.019997 | 114,200 |
ADUS | 1,628,553,600 | 92.779999 | 92.980003 | 87.800003 | 90.230003 | 135,500 |
ADUS | 1,628,640,000 | 90.230003 | 91.330002 | 88.93 | 90.940002 | 65,600 |
ADUS | 1,628,726,400 | 91.110001 | 92.190002 | 89.739998 | 91.25 | 54,500 |
ADUS | 1,628,812,800 | 91.459999 | 91.900002 | 89.889999 | 90.190002 | 51,900 |
ADUS | 1,629,072,000 | 89.580002 | 91.25 | 88.519997 | 90.379997 | 68,200 |
ADUS | 1,629,158,400 | 90.230003 | 91 | 89.489998 | 90.730003 | 41,600 |
ADUS | 1,629,244,800 | 90.400002 | 91.75 | 90.260002 | 90.599998 | 79,000 |
ADUS | 1,629,331,200 | 90.019997 | 91.129997 | 86.589996 | 86.720001 | 103,100 |
ADUS | 1,629,417,600 | 86.330002 | 87.739998 | 85.360001 | 87.57 | 74,500 |
ADUS | 1,629,676,800 | 88.169998 | 89.620003 | 87.540001 | 88.260002 | 58,300 |
ADUS | 1,629,763,200 | 88.510002 | 90.040001 | 87.690002 | 89.779999 | 71,000 |
ADUS | 1,629,849,600 | 89.910004 | 91.870003 | 88.839996 | 89.910004 | 49,800 |
ADUS | 1,629,936,000 | 90.199997 | 90.199997 | 88.529999 | 89.120003 | 53,300 |
ADUS | 1,630,022,400 | 89.220001 | 92.110001 | 89.220001 | 90.489998 | 81,700 |
ADUS | 1,630,281,600 | 90.959999 | 90.959999 | 89.5 | 89.949997 | 44,400 |
ADUS | 1,630,368,000 | 89.510002 | 90.540001 | 89.330002 | 89.919998 | 97,500 |
ADUS | 1,630,454,400 | 91.589996 | 91.589996 | 88.730003 | 90.239998 | 61,000 |
ADUS | 1,630,540,800 | 90.57 | 92.760002 | 90.57 | 92.169998 | 55,200 |
ADUS | 1,630,627,200 | 91.730003 | 91.730003 | 89.620003 | 90.25 | 49,900 |
ADUS | 1,630,972,800 | 90.169998 | 90.300003 | 88.769997 | 88.839996 | 56,100 |
ADUS | 1,631,059,200 | 88.5 | 89.459999 | 88.040001 | 88.860001 | 40,500 |
ADUS | 1,631,145,600 | 88.720001 | 89.629997 | 87.910004 | 87.910004 | 49,700 |
ADUS | 1,631,232,000 | 88.220001 | 88.220001 | 84.980003 | 86.529999 | 71,200 |
ADUS | 1,631,491,200 | 87.199997 | 87.580002 | 86.040001 | 87.139999 | 49,900 |
ADUS | 1,631,577,600 | 87.699997 | 88.099998 | 85.720001 | 85.75 | 84,500 |
ADUS | 1,631,664,000 | 85.589996 | 86.849998 | 84.790001 | 86.5 | 88,400 |
ADUS | 1,631,750,400 | 86.839996 | 88.529999 | 85.019997 | 85.019997 | 101,200 |
ADUS | 1,631,836,800 | 85.220001 | 86.82 | 84.980003 | 86.559998 | 206,100 |
ADUS | 1,632,096,000 | 84.43 | 86.07 | 81.720001 | 82.760002 | 85,600 |
ADUS | 1,632,182,400 | 83.5 | 84.760002 | 82.639999 | 83.690002 | 80,400 |
ADUS | 1,632,268,800 | 84.599998 | 85.080002 | 83.349998 | 83.839996 | 42,700 |
ADUS | 1,632,355,200 | 84.239998 | 85.480003 | 84 | 84.550003 | 52,600 |
ADUS | 1,632,441,600 | 84.019997 | 84.610001 | 82.309998 | 83.019997 | 68,400 |
ADUS | 1,632,700,800 | 82.879997 | 86.860001 | 82.879997 | 85.830002 | 89,200 |
ADUS | 1,632,787,200 | 85.419998 | 85.589996 | 82.470001 | 82.639999 | 112,100 |
ADUS | 1,632,873,600 | 83.169998 | 83.370003 | 81.910004 | 82.269997 | 71,100 |
ADUS | 1,632,960,000 | 82.690002 | 83 | 79.660004 | 79.75 | 74,700 |
ADUS | 1,633,046,400 | 80.489998 | 81.029999 | 76.110001 | 78.959999 | 199,800 |
ADUS | 1,633,305,600 | 78.870003 | 79.620003 | 76.910004 | 77.029999 | 90,000 |
ADUS | 1,633,392,000 | 76.870003 | 77.720001 | 75.099998 | 75.739998 | 117,100 |
ADUS | 1,633,478,400 | 75.150002 | 75.379997 | 73.230003 | 74.589996 | 101,300 |
ADUS | 1,633,564,800 | 75.309998 | 76.540001 | 74.349998 | 74.720001 | 75,400 |
ADUS | 1,633,651,200 | 74.940002 | 76.470001 | 74.150002 | 75.129997 | 65,500 |
ADUS | 1,633,910,400 | 75.379997 | 75.379997 | 73.059998 | 73.220001 | 83,500 |
ADUS | 1,633,996,800 | 73.620003 | 75.889999 | 73.279999 | 75.43 | 113,000 |
ADUS | 1,634,083,200 | 75.459999 | 78.059998 | 75.459999 | 76.660004 | 97,600 |
ADUS | 1,634,169,600 | 76.93 | 78.169998 | 76.169998 | 77 | 55,000 |
ADUS | 1,634,256,000 | 78.510002 | 78.860001 | 76.980003 | 77 | 63,800 |
ADUS | 1,634,515,200 | 76.5 | 77.440002 | 75.419998 | 77 | 147,700 |
ADUS | 1,634,601,600 | 77.400002 | 78.269997 | 76.900002 | 77.199997 | 109,000 |
ADUS | 1,634,688,000 | 77.470001 | 79.389999 | 77.370003 | 78.389999 | 98,800 |
ADUS | 1,634,774,400 | 78.540001 | 79.610001 | 78.160004 | 79.5 | 122,000 |
ADUS | 1,634,860,800 | 79.580002 | 82.550003 | 79.580002 | 82 | 127,500 |
ADUS | 1,635,120,000 | 82 | 82.860001 | 81.220001 | 82 | 117,300 |
ADUS | 1,635,206,400 | 82.050003 | 82.389999 | 81.089996 | 82 | 99,700 |
ADUS | 1,635,292,800 | 81.599998 | 84.019997 | 80.610001 | 83.559998 | 117,200 |
ADUS | 1,635,379,200 | 83.959999 | 87.699997 | 83.959999 | 87.489998 | 114,800 |
ADUS | 1,635,465,600 | 88.5 | 94.18 | 87.199997 | 93.5 | 286,800 |
ADUS | 1,635,724,800 | 95 | 97.849998 | 93 | 96 | 223,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.