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.