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
| 555,033,600
| 0.938935
| 0.938935
| 0.880252
| 0.9316
| 3,472,000
|
ADBE
| 555,120,000
| 0.9316
| 0.953606
| 0.909594
| 0.953606
| 6,953,600
|
ADBE
| 555,206,400
| 0.953606
| 1.019625
| 0.9316
| 0.997619
| 9,267,200
|
ADBE
| 555,292,800
| 1.019625
| 1.070973
| 1.019625
| 1.070973
| 13,011,200
|
ADBE
| 555,552,000
| 1.070973
| 1.114985
| 1.056302
| 1.085644
| 2,016,000
|
ADBE
| 555,638,400
| 1.092979
| 1.151663
| 1.092979
| 1.136992
| 5,430,400
|
ADBE
| 555,724,800
| 1.136992
| 1.144327
| 1.085644
| 1.085644
| 3,040,000
|
ADBE
| 555,811,200
| 1.085644
| 1.114985
| 1.085644
| 1.085644
| 3,945,600
|
ADBE
| 555,897,600
| 1.085644
| 1.107651
| 1.056302
| 1.063638
| 1,945,600
|
ADBE
| 556,156,800
| 1.063638
| 1.085644
| 1.056302
| 1.085644
| 48,000
|
ADBE
| 556,243,200
| 1.085644
| 1.085644
| 0.997619
| 1.02696
| 2,425,600
|
ADBE
| 556,329,600
| 1.02696
| 1.037964
| 0.997619
| 1.034296
| 4,595,200
|
ADBE
| 556,416,000
| 1.041631
| 1.085644
| 1.041631
| 1.085644
| 2,064,000
|
ADBE
| 556,502,400
| 1.085644
| 1.085644
| 1.048967
| 1.048967
| 454,400
|
ADBE
| 556,761,600
| 1.048967
| 1.070973
| 1.02696
| 1.034296
| 1,932,800
|
ADBE
| 556,848,000
| 1.034297
| 1.100315
| 1.026961
| 1.089312
| 4,352,000
|
ADBE
| 556,934,400
| 1.089311
| 1.100315
| 1.041631
| 1.041631
| 1,897,600
|
ADBE
| 557,020,800
| 1.041631
| 1.048967
| 1.02696
| 1.041631
| 3,030,400
|
ADBE
| 557,107,200
| 1.034296
| 1.034296
| 0.975613
| 0.990283
| 3,494,400
|
ADBE
| 557,366,400
| 0.982948
| 0.982948
| 0.9316
| 0.946271
| 5,763,200
|
ADBE
| 557,452,800
| 0.946271
| 1.026961
| 0.9316
| 0.982948
| 4,880,000
|
ADBE
| 557,539,200
| 0.982948
| 0.997619
| 0.953606
| 0.975613
| 2,054,400
|
ADBE
| 557,625,600
| 0.982948
| 0.997619
| 0.982948
| 0.982948
| 2,089,600
|
ADBE
| 557,712,000
| 0.982948
| 1.012289
| 0.982948
| 0.990283
| 2,588,800
|
ADBE
| 558,057,600
| 0.990284
| 0.997619
| 0.938935
| 0.953606
| 3,609,600
|
ADBE
| 558,144,000
| 0.953606
| 1.012289
| 0.953606
| 0.984781
| 1,328,000
|
ADBE
| 558,230,400
| 0.984781
| 1.070973
| 0.982947
| 1.070973
| 4,070,400
|
ADBE
| 558,316,800
| 1.070973
| 1.100315
| 1.056302
| 1.056302
| 3,440,000
|
ADBE
| 558,576,000
| 1.056302
| 1.078309
| 1.034296
| 1.034296
| 2,768,000
|
ADBE
| 558,662,400
| 1.034296
| 1.041631
| 0.982948
| 1.004954
| 2,006,400
|
ADBE
| 558,748,800
| 1.004955
| 1.041631
| 0.997619
| 1.019626
| 3,628,800
|
ADBE
| 558,835,200
| 1.019625
| 1.129656
| 1.012289
| 1.100314
| 8,064,000
|
ADBE
| 558,921,600
| 1.100315
| 1.144328
| 1.100315
| 1.114986
| 6,044,800
|
ADBE
| 559,180,800
| 1.092979
| 1.092979
| 1.034296
| 1.070973
| 4,339,200
|
ADBE
| 559,267,200
| 1.070973
| 1.100315
| 1.041631
| 1.09298
| 1,411,200
|
ADBE
| 559,353,600
| 1.09298
| 1.107651
| 1.070973
| 1.09298
| 1,123,200
|
ADBE
| 559,440,000
| 1.09298
| 1.09298
| 1.070973
| 1.085644
| 342,400
|
ADBE
| 559,526,400
| 1.085645
| 1.114986
| 1.070974
| 1.114986
| 1,168,000
|
ADBE
| 559,785,600
| 1.114986
| 1.158999
| 1.100315
| 1.151664
| 6,729,600
|
ADBE
| 559,872,000
| 1.151663
| 1.166334
| 1.144328
| 1.166334
| 4,099,200
|
ADBE
| 559,958,400
| 1.166334
| 1.166334
| 1.114986
| 1.129656
| 2,524,800
|
ADBE
| 560,044,800
| 1.129657
| 1.203011
| 1.114986
| 1.18834
| 4,857,600
|
ADBE
| 560,131,200
| 1.18834
| 1.320377
| 1.173669
| 1.305707
| 9,689,600
|
ADBE
| 560,390,400
| 1.305707
| 1.335048
| 1.283701
| 1.320377
| 3,977,600
|
ADBE
| 560,476,800
| 1.320378
| 1.335048
| 1.247023
| 1.254359
| 5,289,600
|
ADBE
| 560,563,200
| 1.254359
| 1.276365
| 1.18834
| 1.203011
| 3,347,200
|
ADBE
| 560,649,600
| 1.203011
| 1.203011
| 1.144327
| 1.144327
| 3,385,600
|
ADBE
| 560,736,000
| 1.144327
| 1.18834
| 1.144327
| 1.144327
| 2,185,600
|
ADBE
| 560,995,200
| 1.144327
| 1.18834
| 1.070973
| 1.122321
| 3,462,400
|
ADBE
| 561,081,600
| 1.122321
| 1.166334
| 1.114985
| 1.122321
| 2,374,400
|
ADBE
| 561,168,000
| 1.122321
| 1.158998
| 1.122321
| 1.144327
| 1,062,400
|
ADBE
| 561,254,400
| 1.144327
| 1.203011
| 1.114985
| 1.158998
| 3,385,600
|
ADBE
| 561,340,800
| 1.158999
| 1.177337
| 1.056303
| 1.114986
| 7,404,800
|
ADBE
| 561,600,000
| 1.085644
| 1.085644
| 0.880252
| 0.880252
| 7,331,200
|
ADBE
| 561,686,400
| 0.880252
| 0.880252
| 0.652854
| 0.777556
| 8,611,200
|
ADBE
| 561,772,800
| 0.821568
| 0.880252
| 0.821568
| 0.828904
| 10,083,200
|
ADBE
| 561,859,200
| 0.806897
| 0.806897
| 0.711537
| 0.733543
| 5,942,400
|
ADBE
| 561,945,600
| 0.726208
| 0.726208
| 0.601505
| 0.630847
| 4,265,600
|
ADBE
| 562,204,800
| 0.601505
| 0.601505
| 0.469468
| 0.484138
| 3,868,800
|
ADBE
| 562,291,200
| 0.484138
| 0.557493
| 0.410784
| 0.432791
| 7,616,000
|
ADBE
| 562,377,600
| 0.432791
| 0.498809
| 0.381442
| 0.432791
| 6,966,400
|
ADBE
| 562,464,000
| 0.432791
| 0.601505
| 0.425455
| 0.572164
| 9,286,400
|
ADBE
| 562,550,400
| 0.660189
| 0.740879
| 0.660189
| 0.660189
| 13,737,600
|
ADBE
| 562,809,600
| 0.660189
| 0.733543
| 0.645518
| 0.733543
| 5,712,000
|
ADBE
| 562,896,000
| 0.733543
| 0.733543
| 0.660189
| 0.689531
| 7,952,000
|
ADBE
| 562,982,400
| 0.689531
| 0.733543
| 0.660189
| 0.689531
| 5,254,400
|
ADBE
| 563,068,800
| 0.696866
| 0.733543
| 0.696866
| 0.704201
| 3,091,200
|
ADBE
| 563,155,200
| 0.704201
| 0.711537
| 0.645518
| 0.652854
| 3,484,800
|
ADBE
| 563,414,400
| 0.652854
| 0.67486
| 0.601505
| 0.67486
| 3,139,200
|
ADBE
| 563,500,800
| 0.660189
| 0.660189
| 0.630847
| 0.660189
| 2,105,600
|
ADBE
| 563,587,200
| 0.67486
| 0.704201
| 0.67486
| 0.67486
| 1,843,200
|
ADBE
| 563,673,600
| 0.696866
| 0.762885
| 0.696866
| 0.733543
| 2,377,600
|
ADBE
| 563,760,000
| 0.733543
| 0.733543
| 0.67486
| 0.689531
| 1,996,800
|
ADBE
| 564,019,200
| 0.689531
| 0.733543
| 0.689531
| 0.689531
| 1,408,000
|
ADBE
| 564,105,600
| 0.689531
| 0.696866
| 0.645518
| 0.67486
| 1,974,400
|
ADBE
| 564,192,000
| 0.67486
| 0.689531
| 0.645518
| 0.689531
| 2,844,800
|
ADBE
| 564,278,400
| 0.68953
| 0.68953
| 0.652854
| 0.652854
| 3,043,200
|
ADBE
| 564,364,800
| 0.652854
| 0.660189
| 0.616176
| 0.645518
| 4,105,600
|
ADBE
| 564,624,000
| 0.645518
| 0.704202
| 0.630847
| 0.682196
| 988,800
|
ADBE
| 564,710,400
| 0.704202
| 0.748214
| 0.704202
| 0.718872
| 2,512,000
|
ADBE
| 564,796,800
| 0.733543
| 0.806898
| 0.733543
| 0.777556
| 6,156,800
|
ADBE
| 564,969,600
| 0.777556
| 0.784891
| 0.748214
| 0.762885
| 1,721,600
|
ADBE
| 565,228,800
| 0.75555
| 0.75555
| 0.689531
| 0.711537
| 4,956,800
|
ADBE
| 565,315,200
| 0.711537
| 0.733543
| 0.704202
| 0.711537
| 5,785,600
|
ADBE
| 565,401,600
| 0.711537
| 0.733543
| 0.704201
| 0.733543
| 1,209,600
|
ADBE
| 565,488,000
| 0.733543
| 0.748214
| 0.711537
| 0.711537
| 2,896,000
|
ADBE
| 565,574,400
| 0.711537
| 0.711537
| 0.67486
| 0.704201
| 2,896,000
|
ADBE
| 565,833,600
| 0.704202
| 0.704202
| 0.682196
| 0.689531
| 2,544,000
|
ADBE
| 565,920,000
| 0.689531
| 0.733543
| 0.689531
| 0.718872
| 992,000
|
ADBE
| 566,006,400
| 0.718872
| 0.777556
| 0.718872
| 0.777556
| 752,000
|
ADBE
| 566,092,800
| 0.777555
| 0.821568
| 0.718872
| 0.799562
| 3,932,800
|
ADBE
| 566,179,200
| 0.799562
| 0.843575
| 0.784892
| 0.806897
| 4,665,600
|
ADBE
| 566,438,400
| 0.806897
| 0.880252
| 0.799562
| 0.865581
| 3,100,800
|
ADBE
| 566,524,800
| 0.865581
| 0.872917
| 0.85091
| 0.865581
| 2,377,600
|
ADBE
| 566,611,200
| 0.865581
| 0.880252
| 0.828904
| 0.865581
| 2,080,000
|
ADBE
| 566,697,600
| 0.865581
| 0.894923
| 0.828904
| 0.828904
| 2,457,600
|
ADBE
| 566,784,000
| 0.828904
| 0.85091
| 0.821568
| 0.836239
| 1,724,800
|
ADBE
| 567,043,200
| 0.836239
| 0.865581
| 0.828904
| 0.843575
| 4,441,600
|
ADBE
| 567,129,600
| 0.836239
| 0.836239
| 0.784892
| 0.821568
| 5,136,000
|
ADBE
| 567,216,000
| 0.821568
| 0.821568
| 0.792226
| 0.799562
| 873,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.