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 | 1,736,467,200 | 125.230003 | 126.279999 | 124.309998 | 125.339996 | 146,200 |
ADUS | 1,736,726,400 | 125.169998 | 126.839996 | 124.160004 | 126.339996 | 117,800 |
ADUS | 1,736,812,800 | 126.900002 | 129.020004 | 125.339996 | 128.550003 | 105,100 |
ADUS | 1,736,899,200 | 130.220001 | 131.410004 | 129.759995 | 131.270004 | 105,900 |
ADUS | 1,736,985,600 | 131.270004 | 133.699997 | 130.850006 | 133.320007 | 121,700 |
ADUS | 1,737,072,000 | 133.830002 | 134.169998 | 132.460007 | 133.869995 | 122,600 |
ADUS | 1,737,417,600 | 134.289993 | 136.679993 | 134.289993 | 135.919998 | 123,800 |
ADUS | 1,737,504,000 | 135.929993 | 136.720001 | 131.75 | 132.660004 | 238,200 |
ADUS | 1,737,590,400 | 132.460007 | 132.460007 | 125.82 | 127.110001 | 180,400 |
ADUS | 1,737,676,800 | 126.860001 | 130.699997 | 126.440002 | 130.619995 | 132,200 |
ADUS | 1,737,936,000 | 130.110001 | 133.679993 | 130.110001 | 132.809998 | 109,200 |
ADUS | 1,738,022,400 | 132.809998 | 134.639999 | 130.080002 | 132.190002 | 194,000 |
ADUS | 1,738,108,800 | 131.389999 | 131.389999 | 126.059998 | 126.269997 | 164,100 |
ADUS | 1,738,195,200 | 126.970001 | 127.639999 | 124.57 | 126.330002 | 213,600 |
ADUS | 1,738,281,600 | 126.059998 | 127.730003 | 124.040001 | 125.160004 | 157,600 |
ADUS | 1,738,540,800 | 124.800003 | 126.129997 | 123.809998 | 125.089996 | 246,900 |
ADUS | 1,738,627,200 | 124.849998 | 124.889999 | 122.790001 | 123.019997 | 125,400 |
ADUS | 1,738,713,600 | 123.300003 | 124.25 | 122.910004 | 123.730003 | 141,500 |
ADUS | 1,738,800,000 | 123.440002 | 124 | 119.349998 | 119.739998 | 190,700 |
ADUS | 1,738,886,400 | 119.739998 | 120.849998 | 115.959999 | 116.099998 | 190,800 |
ADUS | 1,739,145,600 | 116.68 | 118.139999 | 115.910004 | 116.459999 | 160,900 |
ADUS | 1,739,232,000 | 116.760002 | 117.010002 | 113.690002 | 114.669998 | 181,300 |
ADUS | 1,739,318,400 | 113.730003 | 114.919998 | 113.580002 | 114.260002 | 398,200 |
ADUS | 1,739,404,800 | 115.18 | 117.07 | 114.239998 | 115.489998 | 191,900 |
ADUS | 1,739,491,200 | 116.139999 | 116.809998 | 112.910004 | 113.220001 | 149,000 |
ADUS | 1,739,836,800 | 113.209999 | 115.839996 | 113.099998 | 113.639999 | 185,300 |
ADUS | 1,739,923,200 | 113.370003 | 115.440002 | 113 | 113.220001 | 108,700 |
ADUS | 1,740,009,600 | 112.870003 | 113.5 | 111.800003 | 112.07 | 162,600 |
ADUS | 1,740,096,000 | 112.370003 | 112.370003 | 108.160004 | 109.230003 | 242,200 |
ADUS | 1,740,355,200 | 108.18 | 111.099998 | 107.440002 | 108.839996 | 387,700 |
ADUS | 1,740,441,600 | 99.75 | 104.190002 | 94.629997 | 97.529999 | 701,400 |
ADUS | 1,740,528,000 | 96.489998 | 99.900002 | 94.059998 | 95.68 | 393,900 |
ADUS | 1,740,614,400 | 95.510002 | 98.440002 | 93.32 | 96.75 | 323,500 |
ADUS | 1,740,700,800 | 96.339996 | 96.739998 | 93.870003 | 95.769997 | 247,300 |
ADUS | 1,740,960,000 | 96.230003 | 96.43 | 94.550003 | 94.989998 | 207,100 |
ADUS | 1,741,046,400 | 94.550003 | 95.489998 | 93.940002 | 93.989998 | 279,500 |
ADUS | 1,741,132,800 | 93.410004 | 97.32 | 92.769997 | 96.190002 | 250,500 |
ADUS | 1,741,219,200 | 94.980003 | 96.970001 | 93.080002 | 95.290001 | 265,800 |
ADUS | 1,741,305,600 | 95.290001 | 97.639999 | 94.510002 | 97.029999 | 197,500 |
ADUS | 1,741,564,800 | 95.82 | 98.199997 | 93.989998 | 94.769997 | 325,400 |
ADUS | 1,741,651,200 | 94.779999 | 96.309998 | 94 | 94.709999 | 164,600 |
ADUS | 1,741,737,600 | 95.029999 | 95.32 | 91.629997 | 93.089996 | 238,000 |
ADUS | 1,741,824,000 | 92.599998 | 93.080002 | 90.550003 | 90.779999 | 150,900 |
ADUS | 1,741,910,400 | 91.199997 | 92.239998 | 89.849998 | 90.279999 | 207,700 |
ADUS | 1,742,169,600 | 90.660004 | 94.279999 | 90.510002 | 93.389999 | 191,800 |
ADUS | 1,742,256,000 | 92.800003 | 93.379997 | 90.900002 | 91.010002 | 182,200 |
ADUS | 1,742,342,400 | 90.75 | 92.199997 | 90.370003 | 91.239998 | 163,000 |
ADUS | 1,742,428,800 | 90.260002 | 92.660004 | 89.870003 | 90.900002 | 156,300 |
ADUS | 1,742,515,200 | 90.839996 | 91.800003 | 88.959999 | 89.830002 | 434,800 |
ADUS | 1,742,774,400 | 91.07 | 92.410004 | 89.75 | 90.980003 | 146,000 |
ADUS | 1,742,860,800 | 91.379997 | 95.059998 | 91.349998 | 95.010002 | 187,300 |
ADUS | 1,742,947,200 | 95.150002 | 96.199997 | 94 | 96.150002 | 233,700 |
ADUS | 1,743,033,600 | 95.830002 | 98.220001 | 95.709999 | 97.800003 | 227,900 |
ADUS | 1,743,120,000 | 97.599998 | 98.279999 | 95.410004 | 97.300003 | 319,200 |
ADUS | 1,743,379,200 | 96 | 99.860001 | 95.790001 | 98.889999 | 248,800 |
ADUS | 1,743,465,600 | 98.300003 | 100.639999 | 97.720001 | 98.93 | 266,000 |
ADUS | 1,743,552,000 | 97.830002 | 100.239998 | 97.580002 | 99.879997 | 192,000 |
ADUS | 1,743,638,400 | 97.370003 | 102.510002 | 97 | 101.330002 | 396,400 |
ADUS | 1,743,724,800 | 99.68 | 101.510002 | 97.839996 | 100.309998 | 421,100 |
ADUS | 1,743,984,000 | 96.599998 | 100.730003 | 95.519997 | 97 | 406,100 |
ADUS | 1,744,070,400 | 98.790001 | 100.239998 | 95.75 | 96.32 | 241,500 |
ADUS | 1,744,156,800 | 95.559998 | 102 | 94.860001 | 101 | 513,700 |
ADUS | 1,744,243,200 | 99.540001 | 102.07 | 98.120003 | 101.769997 | 236,500 |
ADUS | 1,744,329,600 | 102.169998 | 102.900002 | 98.849998 | 100.849998 | 194,200 |
ADUS | 1,744,588,800 | 101.18 | 103.099998 | 99.5 | 102.169998 | 144,600 |
ADUS | 1,744,675,200 | 101.309998 | 101.730003 | 99.059998 | 99.239998 | 209,200 |
ADUS | 1,744,761,600 | 99.059998 | 101.239998 | 98.290001 | 101 | 207,000 |
ADUS | 1,744,848,000 | 100.139999 | 101.660004 | 99.730003 | 101.25 | 155,300 |
ADUS | 1,745,193,600 | 101.169998 | 101.220001 | 97.150002 | 97.279999 | 193,200 |
ADUS | 1,745,280,000 | 98.5 | 99.709999 | 96.870003 | 98.040001 | 146,400 |
ADUS | 1,745,366,400 | 98.879997 | 101.25 | 98.559998 | 98.860001 | 148,200 |
ADUS | 1,745,452,800 | 99.559998 | 99.75 | 98.559998 | 99.540001 | 114,000 |
ADUS | 1,745,539,200 | 99.089996 | 100.779999 | 98.959999 | 100.580002 | 97,400 |
ADUS | 1,745,798,400 | 101.260002 | 101.739998 | 99.830002 | 101.029999 | 117,400 |
ADUS | 1,745,884,800 | 101.190002 | 103.309998 | 99.699997 | 102.860001 | 114,800 |
ADUS | 1,745,971,200 | 102.029999 | 104.870003 | 101.285004 | 104.550003 | 263,200 |
AMD | 322,099,200 | 0 | 3.302083 | 3.125 | 3.145833 | 219,600 |
AMD | 322,185,600 | 0 | 3.125 | 2.9375 | 3.03125 | 727,200 |
AMD | 322,272,000 | 0 | 3.083333 | 3.020833 | 3.041667 | 295,200 |
AMD | 322,358,400 | 0 | 3.0625 | 3.010417 | 3.010417 | 159,600 |
AMD | 322,444,800 | 0 | 3.020833 | 2.90625 | 2.916667 | 130,800 |
AMD | 322,704,000 | 0 | 2.916667 | 2.635417 | 2.666667 | 436,800 |
AMD | 322,790,400 | 0 | 2.75 | 2.552083 | 2.604167 | 645,600 |
AMD | 322,876,800 | 0 | 2.604167 | 2.427083 | 2.447917 | 466,800 |
AMD | 322,963,200 | 0 | 2.375 | 2.239583 | 2.375 | 1,129,200 |
AMD | 323,049,600 | 0 | 2.583333 | 2.458333 | 2.541667 | 666,000 |
AMD | 323,308,800 | 0 | 2.583333 | 2.520833 | 2.541667 | 430,800 |
AMD | 323,395,200 | 0 | 2.770833 | 2.583333 | 2.739583 | 492,000 |
AMD | 323,481,600 | 0 | 2.739583 | 2.614583 | 2.625 | 283,200 |
AMD | 323,568,000 | 0 | 2.635417 | 2.604167 | 2.635417 | 226,800 |
AMD | 323,913,600 | 0 | 2.614583 | 2.53125 | 2.541667 | 355,200 |
AMD | 324,000,000 | 0 | 2.625 | 2.5 | 2.59375 | 765,600 |
AMD | 324,086,400 | 0 | 2.666667 | 2.583333 | 2.666667 | 134,400 |
AMD | 324,172,800 | 0 | 2.739583 | 2.65625 | 2.739583 | 174,000 |
AMD | 324,259,200 | 0 | 2.770833 | 2.635417 | 2.635417 | 109,200 |
AMD | 324,518,400 | 0 | 2.645833 | 2.5 | 2.5625 | 267,600 |
AMD | 324,604,800 | 0 | 2.5625 | 2.520833 | 2.5625 | 505,200 |
AMD | 324,691,200 | 0 | 2.572917 | 2.34375 | 2.354167 | 358,800 |
AMD | 324,777,600 | 0 | 2.427083 | 2.270833 | 2.427083 | 696,000 |
AMD | 324,864,000 | 0 | 2.46875 | 2.3125 | 2.322917 | 342,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.