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
| 604,886,400
| 1.18834
| 1.203011
| 1.158998
| 1.18834
| 9,132,800
|
ADBE
| 605,145,600
| 1.18834
| 1.261694
| 1.173669
| 1.261694
| 7,587,200
|
ADBE
| 605,232,000
| 1.261694
| 1.261694
| 1.203011
| 1.203011
| 5,116,800
|
ADBE
| 605,318,400
| 1.203011
| 1.203011
| 1.129657
| 1.151664
| 11,241,600
|
ADBE
| 605,404,800
| 1.144328
| 1.158999
| 1.085645
| 1.114986
| 12,281,600
|
ADBE
| 605,491,200
| 1.129656
| 1.158998
| 1.114985
| 1.158998
| 9,843,200
|
ADBE
| 605,750,400
| 1.158998
| 1.158998
| 1.144327
| 1.144327
| 2,569,600
|
ADBE
| 605,836,800
| 1.18834
| 1.261695
| 1.158999
| 1.232353
| 15,872,000
|
ADBE
| 605,923,200
| 1.247023
| 1.276365
| 1.232353
| 1.261694
| 6,673,600
|
ADBE
| 606,009,600
| 1.276365
| 1.305707
| 1.261694
| 1.276365
| 6,928,000
|
ADBE
| 606,096,000
| 1.247024
| 1.291036
| 1.232353
| 1.247024
| 4,545,600
|
ADBE
| 606,355,200
| 1.232353
| 1.261695
| 1.203011
| 1.232353
| 4,465,600
|
ADBE
| 606,441,600
| 1.247023
| 1.291036
| 1.232353
| 1.261694
| 9,827,200
|
ADBE
| 606,528,000
| 1.261694
| 1.261694
| 1.217682
| 1.217682
| 4,368,000
|
ADBE
| 606,614,400
| 1.232353
| 1.232353
| 1.203011
| 1.232353
| 4,286,400
|
ADBE
| 606,960,000
| 1.217682
| 1.247024
| 1.217682
| 1.232353
| 5,425,600
|
ADBE
| 607,046,400
| 1.247023
| 1.261694
| 1.232352
| 1.254359
| 3,057,600
|
ADBE
| 607,132,800
| 1.247023
| 1.305707
| 1.247023
| 1.261694
| 1,315,200
|
ADBE
| 607,219,200
| 1.247024
| 1.276365
| 1.232353
| 1.276365
| 2,112,000
|
ADBE
| 607,305,600
| 1.276365
| 1.291036
| 1.261694
| 1.261694
| 862,400
|
ADBE
| 607,564,800
| 1.276365
| 1.320377
| 1.276365
| 1.305707
| 5,612,800
|
ADBE
| 607,651,200
| 1.291036
| 1.320378
| 1.276365
| 1.291036
| 2,814,400
|
ADBE
| 607,737,600
| 1.276365
| 1.291036
| 1.276365
| 1.283701
| 2,032,000
|
ADBE
| 607,824,000
| 1.276365
| 1.291036
| 1.261694
| 1.261694
| 2,449,600
|
ADBE
| 607,910,400
| 1.276365
| 1.335048
| 1.261694
| 1.320377
| 5,147,200
|
ADBE
| 608,169,600
| 1.320377
| 1.36439
| 1.305707
| 1.305707
| 2,624,000
|
ADBE
| 608,256,000
| 1.335049
| 1.379061
| 1.305707
| 1.379061
| 5,772,800
|
ADBE
| 608,342,400
| 1.379061
| 1.408403
| 1.379061
| 1.393732
| 6,100,800
|
ADBE
| 608,428,800
| 1.36439
| 1.379061
| 1.335048
| 1.357055
| 1,969,600
|
ADBE
| 608,515,200
| 1.364391
| 1.408404
| 1.364391
| 1.401069
| 2,336,000
|
ADBE
| 608,774,400
| 1.393732
| 1.408403
| 1.379061
| 1.379061
| 3,884,800
|
ADBE
| 608,860,800
| 1.408403
| 1.423074
| 1.393732
| 1.393732
| 3,416,000
|
ADBE
| 608,947,200
| 1.393732
| 1.408403
| 1.379061
| 1.379061
| 862,400
|
ADBE
| 609,033,600
| 1.393732
| 1.408403
| 1.34972
| 1.379061
| 2,622,400
|
ADBE
| 609,120,000
| 1.379061
| 1.393732
| 1.36439
| 1.379061
| 352,000
|
ADBE
| 609,379,200
| 1.364391
| 1.379062
| 1.34972
| 1.364391
| 1,577,600
|
ADBE
| 609,465,600
| 1.36439
| 1.408403
| 1.36439
| 1.379061
| 1,393,600
|
ADBE
| 609,552,000
| 1.393732
| 1.408403
| 1.393732
| 1.393732
| 4,344,000
|
ADBE
| 609,638,400
| 1.393732
| 1.452416
| 1.393732
| 1.445081
| 9,513,600
|
ADBE
| 609,724,800
| 1.452416
| 1.584453
| 1.437745
| 1.569782
| 15,704,000
|
ADBE
| 609,984,000
| 1.555111
| 1.555111
| 1.496428
| 1.525769
| 7,022,400
|
ADBE
| 610,070,400
| 1.52577
| 1.52577
| 1.467086
| 1.467086
| 4,417,600
|
ADBE
| 610,156,800
| 1.511099
| 1.540441
| 1.496428
| 1.496428
| 11,881,600
|
ADBE
| 610,243,200
| 1.511099
| 1.52577
| 1.496428
| 1.511099
| 2,627,200
|
ADBE
| 610,329,600
| 1.540441
| 1.569782
| 1.467086
| 1.467086
| 7,070,400
|
ADBE
| 610,588,800
| 1.496428
| 1.496428
| 1.452416
| 1.474422
| 6,720,000
|
ADBE
| 610,675,200
| 1.467086
| 1.54044
| 1.467086
| 1.525769
| 7,302,400
|
ADBE
| 610,761,600
| 1.540441
| 1.555112
| 1.496428
| 1.511099
| 3,030,400
|
ADBE
| 610,848,000
| 1.511099
| 1.52577
| 1.496428
| 1.518435
| 1,873,600
|
ADBE
| 610,934,400
| 1.540441
| 1.584453
| 1.540441
| 1.569782
| 9,732,800
|
ADBE
| 611,193,600
| 1.569782
| 1.628465
| 1.54044
| 1.599124
| 3,942,400
|
ADBE
| 611,280,000
| 1.613795
| 1.613795
| 1.569783
| 1.584454
| 5,299,200
|
ADBE
| 611,366,400
| 1.599124
| 1.613795
| 1.584453
| 1.613795
| 3,632,000
|
ADBE
| 611,452,800
| 1.599124
| 1.628466
| 1.599124
| 1.628466
| 5,164,800
|
ADBE
| 611,539,200
| 1.613795
| 1.70182
| 1.613795
| 1.68715
| 10,502,400
|
ADBE
| 611,798,400
| 1.70182
| 1.760504
| 1.68715
| 1.70182
| 6,259,200
|
ADBE
| 611,884,800
| 1.716491
| 1.716491
| 1.672479
| 1.679815
| 2,851,200
|
ADBE
| 611,971,200
| 1.687149
| 1.687149
| 1.628466
| 1.672479
| 2,264,000
|
ADBE
| 612,057,600
| 1.672479
| 1.723827
| 1.657808
| 1.70182
| 3,945,600
|
ADBE
| 612,144,000
| 1.68715
| 1.70182
| 1.672479
| 1.68715
| 2,716,800
|
ADBE
| 612,489,600
| 1.70182
| 1.716491
| 1.657807
| 1.657807
| 923,200
|
ADBE
| 612,576,000
| 1.657807
| 1.679814
| 1.657807
| 1.657807
| 3,256,000
|
ADBE
| 612,662,400
| 1.657808
| 1.687149
| 1.657808
| 1.672479
| 2,062,400
|
ADBE
| 612,748,800
| 1.657808
| 1.731162
| 1.657808
| 1.716491
| 4,756,800
|
ADBE
| 613,008,000
| 1.687149
| 1.716491
| 1.613795
| 1.628466
| 8,513,600
|
ADBE
| 613,094,400
| 1.613794
| 1.643136
| 1.555111
| 1.599124
| 6,960,000
|
ADBE
| 613,180,800
| 1.599124
| 1.628466
| 1.555111
| 1.613795
| 3,257,600
|
ADBE
| 613,267,200
| 1.628466
| 1.657808
| 1.628466
| 1.643137
| 5,251,200
|
ADBE
| 613,353,600
| 1.628466
| 1.657808
| 1.613795
| 1.643137
| 2,880,000
|
ADBE
| 613,612,800
| 1.657807
| 1.731162
| 1.643137
| 1.731162
| 1,960,000
|
ADBE
| 613,699,200
| 1.687149
| 1.731162
| 1.672478
| 1.716491
| 5,812,800
|
ADBE
| 613,785,600
| 1.70182
| 1.738498
| 1.687149
| 1.716491
| 6,100,800
|
ADBE
| 613,872,000
| 1.701821
| 1.745833
| 1.643137
| 1.650473
| 9,305,600
|
ADBE
| 613,958,400
| 1.643136
| 1.643136
| 1.599124
| 1.599124
| 3,449,600
|
ADBE
| 614,217,600
| 1.613795
| 1.628466
| 1.540441
| 1.569782
| 4,376,000
|
ADBE
| 614,304,000
| 1.555112
| 1.584453
| 1.555112
| 1.569782
| 1,569,600
|
ADBE
| 614,390,400
| 1.569783
| 1.569783
| 1.52577
| 1.555112
| 3,196,800
|
ADBE
| 614,476,800
| 1.540441
| 1.584453
| 1.540441
| 1.569782
| 1,952,000
|
ADBE
| 614,563,200
| 1.562447
| 1.643137
| 1.562447
| 1.643137
| 1,705,600
|
ADBE
| 614,822,400
| 1.643136
| 1.672478
| 1.613795
| 1.628466
| 1,345,600
|
ADBE
| 614,908,800
| 1.628466
| 1.657807
| 1.628466
| 1.628466
| 811,200
|
ADBE
| 614,995,200
| 1.643137
| 1.657808
| 1.599124
| 1.613795
| 3,366,400
|
ADBE
| 615,081,600
| 1.613795
| 1.621131
| 1.52577
| 1.555112
| 5,001,600
|
ADBE
| 615,168,000
| 1.555112
| 1.569783
| 1.496428
| 1.555112
| 3,307,200
|
ADBE
| 615,427,200
| 1.555112
| 1.584453
| 1.540441
| 1.555112
| 201,600
|
ADBE
| 615,600,000
| 1.555111
| 1.569782
| 1.54044
| 1.562447
| 473,600
|
ADBE
| 615,686,400
| 1.298372
| 1.437745
| 1.298372
| 1.437745
| 19,089,600
|
ADBE
| 615,772,800
| 1.423074
| 1.437745
| 1.408403
| 1.437745
| 5,228,800
|
ADBE
| 616,032,000
| 1.437744
| 1.467086
| 1.423074
| 1.467086
| 1,492,800
|
ADBE
| 616,118,400
| 1.452416
| 1.481757
| 1.452416
| 1.452416
| 4,155,200
|
ADBE
| 616,204,800
| 1.452416
| 1.452416
| 1.379061
| 1.408403
| 5,310,400
|
ADBE
| 616,291,200
| 1.393732
| 1.437745
| 1.379061
| 1.423074
| 6,707,200
|
ADBE
| 616,377,600
| 1.423074
| 1.452416
| 1.423074
| 1.452416
| 22,305,600
|
ADBE
| 616,636,800
| 1.408403
| 1.452416
| 1.393732
| 1.452416
| 23,249,600
|
ADBE
| 616,723,200
| 1.437744
| 1.452415
| 1.393732
| 1.393732
| 10,064,000
|
ADBE
| 616,809,600
| 1.408403
| 1.445081
| 1.393732
| 1.423074
| 4,696,000
|
ADBE
| 616,896,000
| 1.423074
| 1.437745
| 1.423074
| 1.437745
| 3,681,600
|
ADBE
| 616,982,400
| 1.423074
| 1.437745
| 1.408403
| 1.423074
| 4,438,400
|
ADBE
| 617,241,600
| 1.423074
| 1.467086
| 1.408403
| 1.437745
| 3,268,800
|
ADBE
| 617,328,000
| 1.452416
| 1.452416
| 1.393733
| 1.401069
| 9,230,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.