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.