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.