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
| 579,916,800
| 0.997619
| 1.01229
| 0.975613
| 0.982948
| 4,288,000
|
ADBE
| 580,003,200
| 0.968277
| 0.968277
| 0.909594
| 0.953606
| 8,150,400
|
ADBE
| 580,089,600
| 0.960942
| 0.960942
| 0.938935
| 0.946271
| 2,105,600
|
ADBE
| 580,348,800
| 0.953606
| 0.953606
| 0.924264
| 0.942603
| 4,681,600
|
ADBE
| 580,435,200
| 0.946271
| 0.982948
| 0.946271
| 0.975613
| 1,027,200
|
ADBE
| 580,521,600
| 0.960942
| 0.975613
| 0.960942
| 0.960942
| 4,409,600
|
ADBE
| 580,608,000
| 0.960942
| 0.997619
| 0.960942
| 0.997619
| 3,904,000
|
ADBE
| 580,694,400
| 0.990283
| 0.997618
| 0.982948
| 0.990283
| 2,393,600
|
ADBE
| 581,040,000
| 0.982948
| 1.034296
| 0.982948
| 1.034296
| 3,148,800
|
ADBE
| 581,126,400
| 1.056302
| 1.078308
| 1.034296
| 1.070973
| 3,996,800
|
ADBE
| 581,212,800
| 1.070973
| 1.07464
| 1.056302
| 1.07464
| 1,923,200
|
ADBE
| 581,299,200
| 1.07831
| 1.136993
| 1.07831
| 1.114986
| 5,401,600
|
ADBE
| 581,558,400
| 1.144328
| 1.151663
| 1.107651
| 1.118653
| 2,489,600
|
ADBE
| 581,644,800
| 1.114985
| 1.144327
| 1.114985
| 1.122321
| 3,468,800
|
ADBE
| 581,731,200
| 1.129657
| 1.181005
| 1.122322
| 1.166334
| 10,598,400
|
ADBE
| 581,817,600
| 1.158998
| 1.166334
| 1.129656
| 1.144327
| 3,616,000
|
ADBE
| 581,904,000
| 1.144328
| 1.158999
| 1.129657
| 1.151664
| 2,819,200
|
ADBE
| 582,163,200
| 1.158999
| 1.158999
| 1.144328
| 1.151664
| 2,777,600
|
ADBE
| 582,249,600
| 1.151663
| 1.173669
| 1.136992
| 1.144327
| 1,443,200
|
ADBE
| 582,336,000
| 1.114985
| 1.129656
| 1.10765
| 1.10765
| 2,982,400
|
ADBE
| 582,422,400
| 1.107651
| 1.122322
| 1.107651
| 1.114986
| 1,443,200
|
ADBE
| 582,508,800
| 1.10765
| 1.122321
| 1.10765
| 1.10765
| 1,907,200
|
ADBE
| 582,768,000
| 1.122321
| 1.158998
| 1.100315
| 1.144327
| 4,326,400
|
ADBE
| 582,854,400
| 1.158999
| 1.166334
| 1.144328
| 1.151664
| 2,780,800
|
ADBE
| 582,940,800
| 1.158998
| 1.181005
| 1.158998
| 1.158998
| 2,860,800
|
ADBE
| 583,027,200
| 1.173669
| 1.181005
| 1.158998
| 1.166334
| 883,200
|
ADBE
| 583,113,600
| 1.181005
| 1.181005
| 1.166334
| 1.166334
| 438,400
|
ADBE
| 583,372,800
| 1.166334
| 1.173669
| 1.144327
| 1.144327
| 681,600
|
ADBE
| 583,459,200
| 1.144327
| 1.166334
| 1.144327
| 1.158998
| 2,211,200
|
ADBE
| 583,545,600
| 1.166334
| 1.173669
| 1.158998
| 1.166334
| 2,419,200
|
ADBE
| 583,632,000
| 1.166334
| 1.181005
| 1.166334
| 1.181005
| 1,763,200
|
ADBE
| 583,718,400
| 1.173669
| 1.195676
| 1.166334
| 1.195676
| 4,096,000
|
ADBE
| 584,064,000
| 1.18834
| 1.195675
| 1.170001
| 1.181005
| 1,286,400
|
ADBE
| 584,150,400
| 1.203011
| 1.210347
| 1.195676
| 1.195676
| 1,564,800
|
ADBE
| 584,236,800
| 1.195676
| 1.283701
| 1.195676
| 1.276365
| 4,435,200
|
ADBE
| 584,323,200
| 1.283701
| 1.335048
| 1.26903
| 1.26903
| 5,164,800
|
ADBE
| 584,582,400
| 1.283701
| 1.291036
| 1.26903
| 1.272697
| 1,916,800
|
ADBE
| 584,668,800
| 1.26903
| 1.283701
| 1.225018
| 1.225018
| 1,884,800
|
ADBE
| 584,755,200
| 1.247024
| 1.247024
| 1.217682
| 1.247024
| 2,899,200
|
ADBE
| 584,841,600
| 1.247023
| 1.291036
| 1.239688
| 1.283701
| 2,713,600
|
ADBE
| 584,928,000
| 1.283701
| 1.298372
| 1.283701
| 1.283701
| 873,600
|
ADBE
| 585,187,200
| 1.298372
| 1.298372
| 1.261694
| 1.276365
| 860,800
|
ADBE
| 585,273,600
| 1.261694
| 1.261694
| 1.232353
| 1.261694
| 2,169,600
|
ADBE
| 585,360,000
| 1.247024
| 1.261694
| 1.18834
| 1.210347
| 3,561,600
|
ADBE
| 585,446,400
| 1.203011
| 1.225018
| 1.173669
| 1.195676
| 880,000
|
ADBE
| 585,532,800
| 1.181005
| 1.217682
| 1.173669
| 1.210347
| 3,040,000
|
ADBE
| 585,792,000
| 1.217682
| 1.261694
| 1.203011
| 1.261694
| 2,483,200
|
ADBE
| 585,878,400
| 1.247023
| 1.272698
| 1.232353
| 1.261694
| 2,598,400
|
ADBE
| 585,964,800
| 1.26903
| 1.276365
| 1.217682
| 1.217682
| 1,049,600
|
ADBE
| 586,051,200
| 1.217682
| 1.239688
| 1.203011
| 1.217682
| 3,280,000
|
ADBE
| 586,137,600
| 1.232353
| 1.232353
| 1.210347
| 1.217682
| 649,600
|
ADBE
| 586,396,800
| 1.225018
| 1.239689
| 1.217682
| 1.225018
| 2,012,800
|
ADBE
| 586,483,200
| 1.232353
| 1.239688
| 1.210347
| 1.217682
| 1,267,200
|
ADBE
| 586,569,600
| 1.217682
| 1.239688
| 1.217682
| 1.228685
| 1,024,000
|
ADBE
| 586,656,000
| 1.217682
| 1.247024
| 1.210347
| 1.210347
| 3,036,800
|
ADBE
| 586,742,400
| 1.217682
| 1.217682
| 1.158998
| 1.18834
| 2,832,000
|
ADBE
| 587,001,600
| 1.173669
| 1.203011
| 1.173669
| 1.195676
| 2,646,400
|
ADBE
| 587,088,000
| 1.203011
| 1.203011
| 1.151663
| 1.158998
| 3,148,800
|
ADBE
| 587,174,400
| 1.151664
| 1.166335
| 1.100315
| 1.114986
| 3,996,800
|
ADBE
| 587,260,800
| 1.114985
| 1.129656
| 1.100314
| 1.122321
| 7,468,800
|
ADBE
| 587,347,200
| 1.122322
| 1.122322
| 1.107651
| 1.114986
| 2,524,800
|
ADBE
| 587,606,400
| 1.122321
| 1.122321
| 1.085644
| 1.09298
| 3,145,600
|
ADBE
| 587,692,800
| 1.07831
| 1.129657
| 1.056303
| 1.114986
| 10,611,200
|
ADBE
| 587,779,200
| 1.122321
| 1.129656
| 1.085643
| 1.100314
| 1,484,800
|
ADBE
| 587,865,600
| 1.09298
| 1.09298
| 1.041631
| 1.056302
| 4,646,400
|
ADBE
| 587,952,000
| 1.056302
| 1.056302
| 1.02696
| 1.02696
| 2,889,600
|
ADBE
| 588,211,200
| 1.02696
| 1.041631
| 1.019625
| 1.030628
| 6,870,400
|
ADBE
| 588,297,600
| 1.034296
| 1.056302
| 1.034296
| 1.041631
| 3,020,800
|
ADBE
| 588,384,000
| 1.048967
| 1.085644
| 1.041631
| 1.063638
| 2,406,400
|
ADBE
| 588,470,400
| 1.056302
| 1.085644
| 1.041631
| 1.085644
| 2,454,400
|
ADBE
| 588,556,800
| 1.085643
| 1.10765
| 1.070972
| 1.100314
| 652,800
|
ADBE
| 588,816,000
| 1.100315
| 1.144327
| 1.100315
| 1.144327
| 1,571,200
|
ADBE
| 588,902,400
| 1.136992
| 1.166334
| 1.129656
| 1.155331
| 3,526,400
|
ADBE
| 588,988,800
| 1.151663
| 1.166334
| 1.129656
| 1.144327
| 2,672,000
|
ADBE
| 589,075,200
| 1.114985
| 1.122321
| 1.085644
| 1.103982
| 1,516,800
|
ADBE
| 589,161,600
| 1.114985
| 1.136992
| 1.10765
| 1.122321
| 2,617,600
|
ADBE
| 589,507,200
| 1.122321
| 1.144327
| 1.122321
| 1.136992
| 1,459,200
|
ADBE
| 589,593,600
| 1.122321
| 1.144327
| 1.09298
| 1.09298
| 2,230,400
|
ADBE
| 589,680,000
| 1.10765
| 1.129656
| 1.078309
| 1.10765
| 5,206,400
|
ADBE
| 589,766,400
| 1.111318
| 1.166334
| 1.100315
| 1.162666
| 5,756,800
|
ADBE
| 590,025,600
| 1.151663
| 1.173669
| 1.151663
| 1.166334
| 3,948,800
|
ADBE
| 590,112,000
| 1.151664
| 1.166334
| 1.144328
| 1.151664
| 2,115,200
|
ADBE
| 590,198,400
| 1.166334
| 1.18834
| 1.166334
| 1.18834
| 1,100,800
|
ADBE
| 590,284,800
| 1.166334
| 1.20301
| 1.166334
| 1.181005
| 2,121,600
|
ADBE
| 590,371,200
| 1.173669
| 1.18834
| 1.158998
| 1.18834
| 1,676,800
|
ADBE
| 590,630,400
| 1.173669
| 1.18834
| 1.158998
| 1.181005
| 1,123,200
|
ADBE
| 590,716,800
| 1.18834
| 1.261694
| 1.173669
| 1.247024
| 5,484,800
|
ADBE
| 590,803,200
| 1.261694
| 1.298372
| 1.247023
| 1.283701
| 6,361,600
|
ADBE
| 590,889,600
| 1.276365
| 1.291036
| 1.261694
| 1.276365
| 8,476,800
|
ADBE
| 590,976,000
| 1.26903
| 1.26903
| 1.254359
| 1.254359
| 2,572,800
|
ADBE
| 591,235,200
| 1.269031
| 1.269031
| 1.232353
| 1.232353
| 1,123,200
|
ADBE
| 591,321,600
| 1.232353
| 1.247024
| 1.225018
| 1.232353
| 2,121,600
|
ADBE
| 591,408,000
| 1.225018
| 1.239688
| 1.217682
| 1.217682
| 441,600
|
ADBE
| 591,494,400
| 1.232352
| 1.276365
| 1.225017
| 1.26903
| 3,798,400
|
ADBE
| 591,580,800
| 1.26903
| 1.313043
| 1.26903
| 1.276365
| 1,731,200
|
ADBE
| 591,840,000
| 1.261694
| 1.283701
| 1.254359
| 1.283701
| 1,846,400
|
ADBE
| 591,926,400
| 1.283701
| 1.357055
| 1.276365
| 1.320377
| 7,209,600
|
ADBE
| 592,012,800
| 1.313043
| 1.342385
| 1.313043
| 1.313043
| 5,411,200
|
ADBE
| 592,099,200
| 1.313043
| 1.34972
| 1.313043
| 1.335049
| 5,686,400
|
ADBE
| 592,185,600
| 1.342385
| 1.342385
| 1.276365
| 1.298372
| 6,409,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.