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 |
|---|---|---|---|---|---|---|
ADBE | 542,505,600 | 0.867415 | 0.916929 | 0.865581 | 0.902259 | 13,001,600 |
ADBE | 542,592,000 | 0.902259 | 0.982948 | 0.821568 | 0.982948 | 12,985,600 |
ADBE | 542,851,200 | 0.982948 | 1.034296 | 0.975613 | 1.02696 | 10,867,200 |
ADBE | 542,937,600 | 1.026961 | 1.041631 | 0.924265 | 0.982948 | 12,432,000 |
ADBE | 543,024,000 | 0.982948 | 0.997619 | 0.938935 | 0.942603 | 15,830,400 |
ADBE | 543,110,400 | 0.946271 | 0.968277 | 0.946271 | 0.953606 | 9,203,200 |
ADBE | 543,196,800 | 0.953606 | 0.968277 | 0.909594 | 0.916929 | 3,155,200 |
ADBE | 543,456,000 | 0.916929 | 0.953606 | 0.828904 | 0.836239 | 4,195,200 |
ADBE | 543,542,400 | 0.836239 | 0.880252 | 0.836239 | 0.865581 | 6,064,000 |
ADBE | 543,628,800 | 0.865581 | 0.909593 | 0.858246 | 0.880252 | 3,779,200 |
ADBE | 543,715,200 | 0.902259 | 0.953606 | 0.902259 | 0.938935 | 4,828,800 |
ADBE | 543,801,600 | 0.938935 | 0.982948 | 0.9316 | 0.968277 | 3,683,200 |
ADBE | 544,060,800 | 0.968277 | 0.968277 | 0.894923 | 0.924264 | 4,614,400 |
ADBE | 544,147,200 | 0.938935 | 1.034297 | 0.938935 | 1.01229 | 6,038,400 |
ADBE | 544,233,600 | 1.01229 | 1.107651 | 0.938935 | 1.056302 | 7,161,600 |
ADBE | 544,320,000 | 1.100315 | 1.203011 | 1.100315 | 1.173669 | 12,108,800 |
ADBE | 544,406,400 | 1.173669 | 1.210346 | 1.158998 | 1.158998 | 14,505,600 |
ADBE | 544,665,600 | 1.173669 | 1.247024 | 1.173669 | 1.225018 | 9,660,800 |
ADBE | 544,752,000 | 1.232352 | 1.283701 | 1.232352 | 1.239688 | 6,822,400 |
ADBE | 544,838,400 | 1.239688 | 1.261694 | 1.217681 | 1.239688 | 2,486,400 |
ADBE | 544,924,800 | 1.239688 | 1.254359 | 1.158998 | 1.181005 | 3,577,600 |
ADBE | 545,011,200 | 1.181005 | 1.18834 | 1.151663 | 1.158998 | 3,724,800 |
ADBE | 545,270,400 | 1.158998 | 1.173669 | 1.114985 | 1.144327 | 1,363,200 |
ADBE | 545,356,800 | 1.118653 | 1.118653 | 1.041631 | 1.056302 | 5,552,000 |
ADBE | 545,443,200 | 1.056302 | 1.085644 | 1.019625 | 1.085644 | 4,128,000 |
ADBE | 545,529,600 | 1.09298 | 1.261694 | 1.09298 | 1.18834 | 7,075,200 |
ADBE | 545,875,200 | 1.18834 | 1.203011 | 1.129656 | 1.129656 | 1,107,200 |
ADBE | 545,961,600 | 1.129657 | 1.18834 | 1.129657 | 1.18834 | 1,648,000 |
ADBE | 546,048,000 | 1.18834 | 1.232353 | 1.18834 | 1.232353 | 2,880,000 |
ADBE | 546,134,400 | 1.232353 | 1.232353 | 1.217682 | 1.217682 | 1,024,000 |
ADBE | 546,220,800 | 1.217682 | 1.232353 | 1.18834 | 1.217682 | 748,800 |
ADBE | 546,480,000 | 1.217682 | 1.232353 | 1.18834 | 1.217682 | 3,913,600 |
ADBE | 546,566,400 | 1.217682 | 1.364391 | 1.217682 | 1.342385 | 13,129,600 |
ADBE | 546,652,800 | 1.36439 | 1.452416 | 1.36439 | 1.423074 | 4,294,400 |
ADBE | 546,739,200 | 1.423074 | 1.467086 | 1.415739 | 1.423074 | 7,305,600 |
ADBE | 546,825,600 | 1.423074 | 1.437745 | 1.408403 | 1.43041 | 5,907,200 |
ADBE | 547,084,800 | 1.43041 | 1.437745 | 1.408403 | 1.419407 | 1,094,400 |
ADBE | 547,171,200 | 1.419407 | 1.584454 | 1.408403 | 1.584454 | 5,740,800 |
ADBE | 547,257,600 | 1.584453 | 1.643136 | 1.562447 | 1.562447 | 3,500,800 |
ADBE | 547,344,000 | 1.562448 | 1.599124 | 1.562448 | 1.584454 | 2,294,400 |
ADBE | 547,430,400 | 1.584454 | 1.613795 | 1.569783 | 1.584454 | 1,081,600 |
ADBE | 547,689,600 | 1.584453 | 1.613795 | 1.540441 | 1.547777 | 2,195,200 |
ADBE | 547,776,000 | 1.547777 | 1.569782 | 1.503764 | 1.511099 | 2,736,000 |
ADBE | 547,862,400 | 1.52577 | 1.577118 | 1.52577 | 1.540441 | 2,979,200 |
ADBE | 547,948,800 | 1.547777 | 1.569783 | 1.547777 | 1.555112 | 1,376,000 |
ADBE | 548,035,200 | 1.555112 | 1.569783 | 1.496428 | 1.496428 | 1,699,200 |
ADBE | 548,294,400 | 1.496428 | 1.511099 | 1.364391 | 1.496428 | 7,731,200 |
ADBE | 548,380,800 | 1.496428 | 1.496428 | 1.379061 | 1.379061 | 2,598,400 |
ADBE | 548,467,200 | 1.379061 | 1.408403 | 1.335048 | 1.386397 | 2,400,000 |
ADBE | 548,553,600 | 1.393732 | 1.437744 | 1.393732 | 1.424907 | 4,025,600 |
ADBE | 548,640,000 | 1.424908 | 1.452416 | 1.393732 | 1.423074 | 1,795,200 |
ADBE | 548,985,600 | 1.423074 | 1.437744 | 1.415739 | 1.415739 | 678,400 |
ADBE | 549,072,000 | 1.415739 | 1.437744 | 1.408403 | 1.415739 | 2,249,600 |
ADBE | 549,158,400 | 1.415739 | 1.437744 | 1.379061 | 1.415739 | 2,275,200 |
ADBE | 549,244,800 | 1.415739 | 1.423074 | 1.401068 | 1.408403 | 4,432,000 |
ADBE | 549,504,000 | 1.408403 | 1.423074 | 1.393732 | 1.393732 | 931,200 |
ADBE | 549,590,400 | 1.393732 | 1.44508 | 1.393732 | 1.393732 | 1,142,400 |
ADBE | 549,676,800 | 1.393732 | 1.408403 | 1.305707 | 1.305707 | 3,289,600 |
ADBE | 549,763,200 | 1.305707 | 1.335049 | 1.173669 | 1.247024 | 5,968,000 |
ADBE | 549,849,600 | 1.247024 | 1.261695 | 1.136993 | 1.173669 | 11,216,000 |
ADBE | 550,108,800 | 1.114986 | 1.114986 | 0.968277 | 1.01229 | 13,366,400 |
ADBE | 550,195,200 | 1.056302 | 1.136992 | 1.056302 | 1.122321 | 17,593,600 |
ADBE | 550,281,600 | 1.122321 | 1.158998 | 1.019625 | 1.070973 | 9,334,400 |
ADBE | 550,368,000 | 1.070973 | 1.085644 | 0.968277 | 0.968277 | 15,100,800 |
ADBE | 550,454,400 | 0.968277 | 1.041631 | 0.916929 | 0.990283 | 21,081,600 |
ADBE | 550,713,600 | 0.990284 | 0.997619 | 0.821568 | 0.924264 | 15,987,200 |
ADBE | 550,800,000 | 0.9316 | 1.070973 | 0.9316 | 1.070973 | 17,817,600 |
ADBE | 550,886,400 | 1.070974 | 1.144328 | 1.070974 | 1.114986 | 12,185,600 |
ADBE | 550,972,800 | 1.114985 | 1.114985 | 1.056302 | 1.100314 | 4,102,400 |
ADBE | 551,059,200 | 1.100315 | 1.114985 | 1.070973 | 1.085644 | 2,713,600 |
ADBE | 551,318,400 | 1.085644 | 1.114985 | 1.085644 | 1.085644 | 905,600 |
ADBE | 551,404,800 | 1.085644 | 1.114985 | 1.085644 | 1.085644 | 2,617,600 |
ADBE | 551,491,200 | 1.085643 | 1.100314 | 1.070973 | 1.070973 | 2,732,800 |
ADBE | 551,577,600 | 1.070973 | 1.100315 | 0.990284 | 0.993951 | 2,937,600 |
ADBE | 551,664,000 | 0.993951 | 1.056302 | 0.946271 | 1.056302 | 3,638,400 |
ADBE | 551,923,200 | 1.056302 | 1.056302 | 1.019625 | 1.02696 | 1,744,000 |
ADBE | 552,009,600 | 1.026961 | 1.056302 | 1.019626 | 1.019626 | 3,459,200 |
ADBE | 552,096,000 | 1.019625 | 1.041631 | 1.004954 | 1.02696 | 1,020,800 |
ADBE | 552,182,400 | 1.02696 | 1.041631 | 0.997619 | 1.041631 | 1,120,000 |
ADBE | 552,528,000 | 1.041631 | 1.041631 | 0.982948 | 0.982948 | 2,192,000 |
ADBE | 552,614,400 | 0.982948 | 0.997619 | 0.880252 | 0.887588 | 6,492,800 |
ADBE | 552,700,800 | 0.887588 | 1.004955 | 0.880252 | 0.982948 | 5,427,200 |
ADBE | 552,787,200 | 0.982948 | 1.026961 | 0.960942 | 1.01229 | 4,000,000 |
ADBE | 552,873,600 | 1.01229 | 1.041631 | 0.975613 | 0.975613 | 3,449,600 |
ADBE | 553,132,800 | 0.975613 | 0.982948 | 0.924264 | 0.953606 | 5,945,600 |
ADBE | 553,219,200 | 0.968277 | 1.085644 | 0.968277 | 1.056302 | 6,492,800 |
ADBE | 553,305,600 | 1.041631 | 1.041631 | 0.997619 | 1.01229 | 7,180,800 |
ADBE | 553,392,000 | 1.004955 | 1.004955 | 0.968277 | 0.982948 | 4,828,800 |
ADBE | 553,478,400 | 0.982948 | 1.01229 | 0.982948 | 0.982948 | 1,328,000 |
ADBE | 553,737,600 | 0.982948 | 0.997619 | 0.953606 | 0.968277 | 822,400 |
ADBE | 553,824,000 | 0.968277 | 0.990284 | 0.953606 | 0.975613 | 3,161,600 |
ADBE | 553,910,400 | 0.975613 | 0.975613 | 0.953606 | 0.953606 | 1,680,000 |
ADBE | 553,996,800 | 0.953606 | 0.968277 | 0.902258 | 0.9316 | 4,620,800 |
ADBE | 554,083,200 | 0.9316 | 0.953606 | 0.91693 | 0.946271 | 1,312,000 |
ADBE | 554,342,400 | 0.946271 | 1.019626 | 0.946271 | 1.019626 | 2,185,600 |
ADBE | 554,428,800 | 1.019625 | 1.02696 | 0.968277 | 0.97928 | 1,267,200 |
ADBE | 554,515,200 | 0.97928 | 0.997619 | 0.909594 | 0.938935 | 4,390,400 |
ADBE | 554,601,600 | 0.938935 | 0.960942 | 0.909594 | 0.960942 | 3,257,600 |
ADBE | 554,688,000 | 0.960942 | 0.982948 | 0.938935 | 0.968277 | 6,019,200 |
ADBE | 554,947,200 | 0.968277 | 0.982948 | 0.938935 | 0.938935 | 1,561,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.