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
| 592,444,800
| 1.298372
| 1.305707
| 1.276365
| 1.291036
| 7,628,800
|
ADBE
| 592,531,200
| 1.291036
| 1.305707
| 1.291036
| 1.305707
| 3,673,600
|
ADBE
| 592,617,600
| 1.305707
| 1.305707
| 1.261694
| 1.291036
| 3,900,800
|
ADBE
| 592,704,000
| 1.26903
| 1.298372
| 1.26903
| 1.294703
| 5,747,200
|
ADBE
| 592,790,400
| 1.313043
| 1.364391
| 1.298372
| 1.342385
| 13,926,400
|
ADBE
| 593,049,600
| 1.34972
| 1.34972
| 1.327714
| 1.342385
| 3,497,600
|
ADBE
| 593,136,000
| 1.335048
| 1.349719
| 1.335048
| 1.349719
| 6,387,200
|
ADBE
| 593,222,400
| 1.36439
| 1.393732
| 1.36439
| 1.386397
| 7,216,000
|
ADBE
| 593,308,800
| 1.393732
| 1.452416
| 1.393732
| 1.445081
| 7,910,400
|
ADBE
| 593,395,200
| 1.437745
| 1.445081
| 1.415739
| 1.437745
| 4,768,000
|
ADBE
| 593,654,400
| 1.437745
| 1.445081
| 1.415739
| 1.43041
| 4,278,400
|
ADBE
| 593,740,800
| 1.408403
| 1.415738
| 1.36439
| 1.371726
| 5,452,800
|
ADBE
| 593,827,200
| 1.379061
| 1.379061
| 1.342385
| 1.342385
| 4,192,000
|
ADBE
| 593,913,600
| 1.342385
| 1.357055
| 1.247024
| 1.291036
| 13,388,800
|
ADBE
| 594,000,000
| 1.276365
| 1.298372
| 1.276365
| 1.276365
| 6,851,200
|
ADBE
| 594,259,200
| 1.291036
| 1.291036
| 1.254359
| 1.258026
| 1,404,800
|
ADBE
| 594,345,600
| 1.276365
| 1.313043
| 1.276365
| 1.313043
| 2,528,000
|
ADBE
| 594,432,000
| 1.298371
| 1.320377
| 1.26903
| 1.26903
| 3,222,400
|
ADBE
| 594,518,400
| 1.26903
| 1.291036
| 1.26903
| 1.276365
| 2,745,600
|
ADBE
| 594,604,800
| 1.276365
| 1.305707
| 1.26903
| 1.283701
| 2,972,800
|
ADBE
| 594,864,000
| 1.261694
| 1.291036
| 1.261694
| 1.261694
| 2,451,200
|
ADBE
| 594,950,400
| 1.291036
| 1.313043
| 1.276365
| 1.298372
| 1,545,600
|
ADBE
| 595,036,800
| 1.283701
| 1.313043
| 1.283701
| 1.298372
| 2,390,400
|
ADBE
| 595,123,200
| 1.320378
| 1.335049
| 1.305707
| 1.327714
| 1,737,600
|
ADBE
| 595,209,600
| 1.320378
| 1.320378
| 1.26903
| 1.291036
| 1,488,000
|
ADBE
| 595,468,800
| 1.291036
| 1.305707
| 1.261694
| 1.261694
| 3,171,200
|
ADBE
| 595,555,200
| 1.276365
| 1.276365
| 1.261694
| 1.276365
| 1,174,400
|
ADBE
| 595,641,600
| 1.26903
| 1.26903
| 1.232352
| 1.239688
| 2,707,200
|
ADBE
| 595,728,000
| 1.239689
| 1.254359
| 1.239689
| 1.247024
| 4,268,800
|
ADBE
| 595,814,400
| 1.247023
| 1.283701
| 1.247023
| 1.26903
| 3,036,800
|
ADBE
| 596,073,600
| 1.26903
| 1.283701
| 1.261694
| 1.261694
| 5,273,600
|
ADBE
| 596,160,000
| 1.261694
| 1.276365
| 1.254359
| 1.276365
| 2,044,800
|
ADBE
| 596,246,400
| 1.276365
| 1.335048
| 1.247023
| 1.305707
| 2,188,800
|
ADBE
| 596,419,200
| 1.305707
| 1.335048
| 1.291036
| 1.305707
| 457,600
|
ADBE
| 596,678,400
| 1.335049
| 1.335049
| 1.261694
| 1.261694
| 2,433,600
|
ADBE
| 596,764,800
| 1.261694
| 1.276365
| 1.217682
| 1.261694
| 3,267,200
|
ADBE
| 596,851,200
| 1.276365
| 1.335048
| 1.261694
| 1.305707
| 10,164,800
|
ADBE
| 596,937,600
| 1.34972
| 1.371726
| 1.320378
| 1.335049
| 3,718,400
|
ADBE
| 597,024,000
| 1.313043
| 1.423074
| 1.313043
| 1.393732
| 4,886,400
|
ADBE
| 597,283,200
| 1.423074
| 1.467086
| 1.393732
| 1.423074
| 3,664,000
|
ADBE
| 597,369,600
| 1.452416
| 1.452416
| 1.408403
| 1.408403
| 1,371,200
|
ADBE
| 597,456,000
| 1.437745
| 1.437745
| 1.408403
| 1.408403
| 1,859,200
|
ADBE
| 597,542,400
| 1.423073
| 1.423073
| 1.291036
| 1.320377
| 3,745,600
|
ADBE
| 597,628,800
| 1.305707
| 1.320378
| 1.261694
| 1.276365
| 5,617,600
|
ADBE
| 597,888,000
| 1.276365
| 1.305707
| 1.247024
| 1.247024
| 1,876,800
|
ADBE
| 597,974,400
| 1.247024
| 1.261694
| 1.232353
| 1.247024
| 2,926,400
|
ADBE
| 598,060,800
| 1.261694
| 1.305707
| 1.247024
| 1.276365
| 2,598,400
|
ADBE
| 598,147,200
| 1.305707
| 1.335049
| 1.291036
| 1.291036
| 1,593,600
|
ADBE
| 598,233,600
| 1.305707
| 1.305707
| 1.291036
| 1.291036
| 513,600
|
ADBE
| 598,492,800
| 1.298372
| 1.393732
| 1.298372
| 1.393732
| 3,246,400
|
ADBE
| 598,579,200
| 1.408403
| 1.467086
| 1.393732
| 1.423074
| 6,488,000
|
ADBE
| 598,665,600
| 1.408403
| 1.437744
| 1.386397
| 1.386397
| 2,681,600
|
ADBE
| 598,752,000
| 1.386398
| 1.393733
| 1.320378
| 1.364391
| 7,636,800
|
ADBE
| 598,838,400
| 1.379061
| 1.408403
| 1.36439
| 1.393732
| 952,000
|
ADBE
| 599,184,000
| 1.415739
| 1.452416
| 1.408403
| 1.445081
| 2,035,200
|
ADBE
| 599,270,400
| 1.452416
| 1.496428
| 1.437745
| 1.496428
| 3,659,200
|
ADBE
| 599,356,800
| 1.496428
| 1.496428
| 1.452416
| 1.452416
| 1,808,000
|
ADBE
| 599,443,200
| 1.467086
| 1.467086
| 1.437745
| 1.437745
| 2,304,000
|
ADBE
| 599,788,800
| 1.467086
| 1.467086
| 1.437745
| 1.437745
| 2,438,400
|
ADBE
| 599,875,200
| 1.452416
| 1.52577
| 1.452416
| 1.496428
| 1,969,600
|
ADBE
| 599,961,600
| 1.511099
| 1.511099
| 1.452415
| 1.467086
| 1,324,800
|
ADBE
| 600,048,000
| 1.481757
| 1.481757
| 1.437745
| 1.437745
| 796,800
|
ADBE
| 600,307,200
| 1.467086
| 1.467086
| 1.423074
| 1.437745
| 3,827,200
|
ADBE
| 600,393,600
| 1.437744
| 1.437744
| 1.393732
| 1.415739
| 4,464,000
|
ADBE
| 600,480,000
| 1.437745
| 1.452416
| 1.415739
| 1.423074
| 588,800
|
ADBE
| 600,566,400
| 1.452415
| 1.452415
| 1.393732
| 1.393732
| 3,241,600
|
ADBE
| 600,652,800
| 1.401068
| 1.408403
| 1.36439
| 1.371726
| 1,916,800
|
ADBE
| 600,912,000
| 1.393732
| 1.393732
| 1.379061
| 1.386397
| 956,800
|
ADBE
| 600,998,400
| 1.393732
| 1.393732
| 1.305707
| 1.305707
| 5,160,000
|
ADBE
| 601,084,800
| 1.335048
| 1.342384
| 1.291036
| 1.320377
| 6,088,000
|
ADBE
| 601,171,200
| 1.349719
| 1.349719
| 1.305707
| 1.320377
| 3,017,600
|
ADBE
| 601,257,600
| 1.320378
| 1.320378
| 1.276365
| 1.291036
| 5,430,400
|
ADBE
| 601,516,800
| 1.305707
| 1.335049
| 1.291036
| 1.291036
| 5,550,400
|
ADBE
| 601,603,200
| 1.320378
| 1.335049
| 1.291036
| 1.335049
| 6,924,800
|
ADBE
| 601,689,600
| 1.349719
| 1.474422
| 1.335048
| 1.467086
| 9,936,000
|
ADBE
| 601,776,000
| 1.437744
| 1.496428
| 1.423073
| 1.481757
| 8,862,400
|
ADBE
| 601,862,400
| 1.452415
| 1.496428
| 1.393732
| 1.393732
| 10,470,400
|
ADBE
| 602,121,600
| 1.408403
| 1.423073
| 1.349719
| 1.357055
| 4,638,400
|
ADBE
| 602,208,000
| 1.36439
| 1.379061
| 1.335048
| 1.357055
| 4,128,000
|
ADBE
| 602,294,400
| 1.36439
| 1.36439
| 1.320378
| 1.349719
| 4,788,800
|
ADBE
| 602,380,800
| 1.349719
| 1.423074
| 1.320378
| 1.408403
| 11,820,800
|
ADBE
| 602,467,200
| 1.408403
| 1.452416
| 1.393732
| 1.437745
| 4,744,000
|
ADBE
| 602,726,400
| 1.445081
| 1.452416
| 1.423074
| 1.437745
| 3,750,400
|
ADBE
| 602,812,800
| 1.423074
| 1.481757
| 1.379061
| 1.393732
| 9,116,800
|
ADBE
| 602,899,200
| 1.408403
| 1.408403
| 1.276365
| 1.291036
| 15,059,200
|
ADBE
| 602,985,600
| 1.291036
| 1.36439
| 1.276365
| 1.335049
| 25,422,400
|
ADBE
| 603,072,000
| 1.320377
| 1.335048
| 1.291036
| 1.305707
| 3,779,200
|
ADBE
| 603,331,200
| 1.313043
| 1.34972
| 1.291036
| 1.335049
| 6,505,600
|
ADBE
| 603,417,600
| 1.335049
| 1.335049
| 1.254359
| 1.261694
| 14,089,600
|
ADBE
| 603,504,000
| 1.261695
| 1.34972
| 1.261695
| 1.298372
| 11,505,600
|
ADBE
| 603,590,400
| 1.305707
| 1.393732
| 1.291036
| 1.342385
| 12,766,400
|
ADBE
| 603,676,800
| 1.335049
| 1.335049
| 1.276365
| 1.276365
| 5,844,800
|
ADBE
| 604,022,400
| 1.291036
| 1.291036
| 1.158998
| 1.217682
| 20,729,600
|
ADBE
| 604,108,800
| 1.217682
| 1.217682
| 1.144328
| 1.173669
| 16,776,000
|
ADBE
| 604,195,200
| 1.158998
| 1.217682
| 1.158998
| 1.217682
| 13,152,000
|
ADBE
| 604,281,600
| 1.217681
| 1.217681
| 1.158998
| 1.181005
| 5,641,600
|
ADBE
| 604,540,800
| 1.173669
| 1.18834
| 1.158998
| 1.173669
| 4,384,000
|
ADBE
| 604,627,200
| 1.18834
| 1.217682
| 1.173669
| 1.18834
| 9,006,400
|
ADBE
| 604,713,600
| 1.18834
| 1.217682
| 1.173669
| 1.203011
| 3,180,800
|
ADBE
| 604,800,000
| 1.203011
| 1.217682
| 1.18834
| 1.203011
| 4,379,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.