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
| 567,302,400
| 0.799563
| 0.814234
| 0.792227
| 0.792227
| 1,926,400
|
ADBE
| 567,648,000
| 0.792227
| 0.806898
| 0.777556
| 0.792227
| 1,616,000
|
ADBE
| 567,734,400
| 0.792227
| 0.843575
| 0.792227
| 0.814233
| 4,073,600
|
ADBE
| 567,820,800
| 0.828904
| 0.865581
| 0.828904
| 0.85091
| 2,131,200
|
ADBE
| 567,907,200
| 0.85091
| 0.865581
| 0.836239
| 0.865581
| 1,430,400
|
ADBE
| 568,252,800
| 0.865581
| 0.894923
| 0.85091
| 0.872917
| 1,833,600
|
ADBE
| 568,339,200
| 0.880252
| 0.924264
| 0.880252
| 0.905926
| 5,766,400
|
ADBE
| 568,425,600
| 0.896757
| 0.896757
| 0.836239
| 0.85091
| 8,137,600
|
ADBE
| 568,512,000
| 0.85091
| 0.85091
| 0.792227
| 0.85091
| 4,720,000
|
ADBE
| 568,598,400
| 0.85091
| 0.85091
| 0.740879
| 0.784892
| 4,825,600
|
ADBE
| 568,857,600
| 0.784891
| 0.784891
| 0.718872
| 0.762885
| 6,640,000
|
ADBE
| 568,944,000
| 0.762885
| 0.85091
| 0.726208
| 0.843575
| 11,932,800
|
ADBE
| 569,030,400
| 0.843575
| 0.85091
| 0.792227
| 0.843575
| 4,620,800
|
ADBE
| 569,116,800
| 0.843575
| 0.872917
| 0.799562
| 0.828904
| 2,630,400
|
ADBE
| 569,203,200
| 0.828904
| 0.865581
| 0.821568
| 0.865581
| 9,046,400
|
ADBE
| 569,462,400
| 0.858246
| 0.858246
| 0.832572
| 0.838073
| 3,481,600
|
ADBE
| 569,548,800
| 0.838073
| 0.85091
| 0.821568
| 0.828904
| 4,950,400
|
ADBE
| 569,635,200
| 0.821569
| 0.821569
| 0.704202
| 0.729876
| 8,576,000
|
ADBE
| 569,721,600
| 0.729876
| 0.75555
| 0.696866
| 0.733543
| 7,145,600
|
ADBE
| 569,808,000
| 0.733543
| 0.75555
| 0.718872
| 0.748214
| 4,380,800
|
ADBE
| 570,067,200
| 0.748214
| 0.777556
| 0.733543
| 0.777556
| 1,254,400
|
ADBE
| 570,153,600
| 0.770221
| 0.770221
| 0.750048
| 0.75555
| 1,603,200
|
ADBE
| 570,240,000
| 0.75555
| 0.784892
| 0.75555
| 0.75555
| 2,723,200
|
ADBE
| 570,326,400
| 0.75555
| 0.770221
| 0.75555
| 0.770221
| 256,000
|
ADBE
| 570,412,800
| 0.770221
| 0.784892
| 0.762885
| 0.777556
| 2,684,800
|
ADBE
| 570,672,000
| 0.777556
| 0.784892
| 0.762885
| 0.770221
| 5,568,000
|
ADBE
| 570,758,400
| 0.762885
| 0.762885
| 0.748214
| 0.762885
| 3,139,200
|
ADBE
| 570,844,800
| 0.75555
| 0.75555
| 0.704202
| 0.718872
| 6,550,400
|
ADBE
| 570,931,200
| 0.718872
| 0.718872
| 0.696866
| 0.704201
| 2,576,000
|
ADBE
| 571,017,600
| 0.704201
| 0.726208
| 0.696866
| 0.715205
| 1,993,600
|
ADBE
| 571,276,800
| 0.715205
| 0.718872
| 0.689531
| 0.704201
| 4,406,400
|
ADBE
| 571,363,200
| 0.704201
| 0.75555
| 0.689531
| 0.75555
| 7,705,600
|
ADBE
| 571,449,600
| 0.75555
| 0.777556
| 0.748214
| 0.777556
| 3,580,800
|
ADBE
| 571,536,000
| 0.777556
| 0.777556
| 0.733543
| 0.748214
| 2,406,400
|
ADBE
| 571,622,400
| 0.748214
| 0.762885
| 0.748214
| 0.762885
| 1,510,400
|
ADBE
| 571,968,000
| 0.762885
| 0.777556
| 0.748214
| 0.762885
| 1,734,400
|
ADBE
| 572,054,400
| 0.762885
| 0.777556
| 0.75555
| 0.75555
| 2,012,800
|
ADBE
| 572,140,800
| 0.75555
| 0.806898
| 0.75555
| 0.792227
| 7,484,800
|
ADBE
| 572,227,200
| 0.799563
| 0.843575
| 0.799563
| 0.836239
| 2,499,200
|
ADBE
| 572,486,400
| 0.836239
| 0.872917
| 0.814233
| 0.858246
| 2,652,800
|
ADBE
| 572,572,800
| 0.858246
| 0.880252
| 0.858246
| 0.872917
| 4,892,800
|
ADBE
| 572,659,200
| 0.872917
| 0.902258
| 0.858246
| 0.880252
| 4,835,200
|
ADBE
| 572,745,600
| 0.883919
| 0.902258
| 0.883919
| 0.887588
| 5,779,200
|
ADBE
| 572,832,000
| 0.887588
| 0.894923
| 0.821568
| 0.843575
| 7,846,400
|
ADBE
| 573,091,200
| 0.843575
| 0.872917
| 0.828904
| 0.85091
| 2,236,800
|
ADBE
| 573,177,600
| 0.865581
| 0.887588
| 0.865581
| 0.880252
| 3,811,200
|
ADBE
| 573,264,000
| 0.865581
| 0.9316
| 0.865581
| 0.909594
| 3,280,000
|
ADBE
| 573,350,400
| 0.91693
| 0.960942
| 0.909594
| 0.946271
| 6,262,400
|
ADBE
| 573,436,800
| 0.9316
| 0.953606
| 0.909594
| 0.938935
| 2,304,000
|
ADBE
| 573,696,000
| 0.938935
| 0.946271
| 0.9316
| 0.938935
| 4,032,000
|
ADBE
| 573,782,400
| 0.9316
| 0.960942
| 0.9316
| 0.960942
| 3,785,600
|
ADBE
| 573,868,800
| 0.946271
| 0.975613
| 0.946271
| 0.968277
| 2,268,800
|
ADBE
| 573,955,200
| 0.960942
| 0.975613
| 0.909594
| 0.909594
| 4,115,200
|
ADBE
| 574,041,600
| 0.909594
| 0.9316
| 0.880252
| 0.902259
| 2,396,800
|
ADBE
| 574,300,800
| 0.909594
| 0.946271
| 0.902259
| 0.938935
| 1,574,400
|
ADBE
| 574,387,200
| 0.938935
| 0.938935
| 0.909594
| 0.938935
| 1,836,800
|
ADBE
| 574,473,600
| 0.938935
| 0.953606
| 0.909593
| 0.913261
| 3,513,600
|
ADBE
| 574,560,000
| 0.924265
| 0.935268
| 0.85091
| 0.872917
| 5,500,800
|
ADBE
| 574,646,400
| 0.880252
| 0.894923
| 0.872917
| 0.880252
| 4,214,400
|
ADBE
| 574,905,600
| 0.887588
| 0.953606
| 0.872917
| 0.953606
| 9,932,800
|
ADBE
| 574,992,000
| 0.982948
| 0.997619
| 0.953606
| 0.975613
| 6,684,800
|
ADBE
| 575,078,400
| 0.946271
| 0.960942
| 0.938935
| 0.953606
| 7,286,400
|
ADBE
| 575,164,800
| 0.946271
| 0.960942
| 0.9316
| 0.960942
| 5,923,200
|
ADBE
| 575,251,200
| 0.960942
| 0.960942
| 0.924264
| 0.924264
| 4,505,600
|
ADBE
| 575,510,400
| 0.880252
| 0.938935
| 0.880252
| 0.924264
| 2,281,600
|
ADBE
| 575,596,800
| 0.968277
| 0.968277
| 0.9316
| 0.938935
| 1,500,800
|
ADBE
| 575,683,200
| 0.924264
| 0.9316
| 0.894923
| 0.916929
| 1,881,600
|
ADBE
| 575,769,600
| 0.894923
| 0.909594
| 0.880252
| 0.909594
| 1,363,200
|
ADBE
| 576,115,200
| 0.872917
| 0.887588
| 0.865581
| 0.872917
| 2,521,600
|
ADBE
| 576,201,600
| 0.880252
| 0.894923
| 0.872917
| 0.880252
| 2,246,400
|
ADBE
| 576,288,000
| 0.872917
| 0.953606
| 0.872917
| 0.9316
| 3,379,200
|
ADBE
| 576,374,400
| 0.968277
| 0.968277
| 0.924264
| 0.9316
| 4,393,600
|
ADBE
| 576,460,800
| 0.946271
| 0.990284
| 0.9316
| 0.982948
| 3,123,200
|
ADBE
| 576,720,000
| 0.990284
| 1.019625
| 0.990284
| 1.004954
| 2,294,400
|
ADBE
| 576,806,400
| 0.997619
| 1.012289
| 0.990284
| 1.004954
| 787,200
|
ADBE
| 576,892,800
| 0.997619
| 1.004955
| 0.968277
| 0.975613
| 963,200
|
ADBE
| 576,979,200
| 0.946271
| 0.953606
| 0.924264
| 0.9316
| 2,291,200
|
ADBE
| 577,065,600
| 0.924264
| 0.968277
| 0.887588
| 0.968277
| 4,902,400
|
ADBE
| 577,324,800
| 0.953606
| 0.990283
| 0.953606
| 0.990283
| 1,964,800
|
ADBE
| 577,411,200
| 0.990284
| 1.004954
| 0.982948
| 0.993951
| 4,579,200
|
ADBE
| 577,497,600
| 0.982948
| 0.997619
| 0.975613
| 0.982948
| 1,241,600
|
ADBE
| 577,584,000
| 0.997619
| 1.004955
| 0.982948
| 0.982948
| 1,251,200
|
ADBE
| 577,670,400
| 0.997619
| 0.997619
| 0.982948
| 0.997619
| 537,600
|
ADBE
| 577,929,600
| 0.982948
| 1.008622
| 0.982948
| 1.004954
| 6,214,400
|
ADBE
| 578,016,000
| 1.012289
| 1.070973
| 0.997619
| 1.02696
| 5,875,200
|
ADBE
| 578,102,400
| 1.034296
| 1.048967
| 1.02696
| 1.041631
| 2,448,000
|
ADBE
| 578,188,800
| 1.048967
| 1.070973
| 1.02696
| 1.048967
| 3,827,200
|
ADBE
| 578,275,200
| 1.041631
| 1.056302
| 1.019625
| 1.02696
| 3,232,000
|
ADBE
| 578,534,400
| 1.041631
| 1.063638
| 1.019626
| 1.063638
| 2,403,200
|
ADBE
| 578,620,800
| 1.063638
| 1.085643
| 1.048967
| 1.070973
| 7,027,200
|
ADBE
| 578,707,200
| 1.070973
| 1.078309
| 1.063638
| 1.078309
| 3,494,400
|
ADBE
| 578,793,600
| 1.070973
| 1.085644
| 1.063638
| 1.063638
| 5,356,800
|
ADBE
| 578,880,000
| 1.063638
| 1.078309
| 1.063638
| 1.063638
| 2,499,200
|
ADBE
| 579,139,200
| 1.070973
| 1.070973
| 1.02696
| 1.02696
| 1,779,200
|
ADBE
| 579,225,600
| 1.041631
| 1.048967
| 1.02696
| 1.034296
| 2,224,000
|
ADBE
| 579,312,000
| 1.019625
| 1.02696
| 1.004954
| 1.02696
| 1,926,400
|
ADBE
| 579,398,400
| 1.026961
| 1.034297
| 1.004955
| 1.01229
| 1,033,600
|
ADBE
| 579,484,800
| 1.012289
| 1.02696
| 0.975613
| 0.990283
| 1,507,200
|
ADBE
| 579,744,000
| 0.990284
| 1.019626
| 0.990284
| 1.019626
| 1,436,800
|
ADBE
| 579,830,400
| 1.048967
| 1.048967
| 1.004954
| 1.004954
| 822,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.