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 | 617,414,400 | 1.408403 | 1.408403 | 1.34972 | 1.379061 | 6,798,400 |
ADBE | 617,500,800 | 1.393732 | 1.415739 | 1.379061 | 1.393732 | 9,422,400 |
ADBE | 617,587,200 | 1.393732 | 1.408403 | 1.34972 | 1.379061 | 4,224,000 |
ADBE | 617,846,400 | 1.34972 | 1.36439 | 1.298372 | 1.335049 | 6,198,400 |
ADBE | 617,932,800 | 1.335048 | 1.36439 | 1.320378 | 1.349719 | 11,627,200 |
ADBE | 618,019,200 | 1.34972 | 1.36439 | 1.305707 | 1.335049 | 11,377,600 |
ADBE | 618,105,600 | 1.320377 | 1.349719 | 1.305707 | 1.320377 | 4,664,000 |
ADBE | 618,192,000 | 1.320378 | 1.481757 | 1.291036 | 1.437745 | 8,841,600 |
ADBE | 618,451,200 | 1.452415 | 1.525769 | 1.437744 | 1.525769 | 8,296,000 |
ADBE | 618,537,600 | 1.52577 | 1.555112 | 1.511099 | 1.511099 | 6,600,000 |
ADBE | 618,624,000 | 1.511099 | 1.525769 | 1.467086 | 1.481757 | 4,216,000 |
ADBE | 618,710,400 | 1.467086 | 1.496428 | 1.452415 | 1.467086 | 4,046,400 |
ADBE | 618,796,800 | 1.481757 | 1.511099 | 1.393732 | 1.393732 | 5,132,800 |
ADBE | 619,056,000 | 1.393732 | 1.401068 | 1.379061 | 1.386397 | 2,470,400 |
ADBE | 619,142,400 | 1.379061 | 1.393732 | 1.36439 | 1.371726 | 2,508,800 |
ADBE | 619,228,800 | 1.393733 | 1.393733 | 1.34972 | 1.364391 | 5,065,600 |
ADBE | 619,315,200 | 1.36439 | 1.36439 | 1.298372 | 1.335049 | 6,449,600 |
ADBE | 619,401,600 | 1.335048 | 1.36439 | 1.305707 | 1.349719 | 1,809,600 |
ADBE | 619,660,800 | 1.36439 | 1.36439 | 1.313042 | 1.320377 | 2,993,600 |
ADBE | 619,747,200 | 1.305707 | 1.393732 | 1.305707 | 1.379061 | 3,014,400 |
ADBE | 619,833,600 | 1.393732 | 1.481757 | 1.379061 | 1.437745 | 3,025,600 |
ADBE | 619,920,000 | 1.452416 | 1.496428 | 1.437745 | 1.496428 | 5,048,000 |
ADBE | 620,006,400 | 1.511098 | 1.525769 | 1.496428 | 1.525769 | 5,800,000 |
ADBE | 620,265,600 | 1.511099 | 1.52577 | 1.496428 | 1.511099 | 1,142,400 |
ADBE | 620,352,000 | 1.511099 | 1.525769 | 1.452415 | 1.481757 | 4,470,400 |
ADBE | 620,438,400 | 1.496428 | 1.503764 | 1.467087 | 1.496428 | 2,857,600 |
ADBE | 620,524,800 | 1.496428 | 1.496428 | 1.481757 | 1.481757 | 1,436,800 |
ADBE | 620,611,200 | 1.481757 | 1.489093 | 1.467086 | 1.467086 | 2,329,600 |
ADBE | 620,956,800 | 1.467087 | 1.481757 | 1.452416 | 1.452416 | 2,590,400 |
ADBE | 621,043,200 | 1.452416 | 1.467086 | 1.423074 | 1.437745 | 1,787,200 |
ADBE | 621,129,600 | 1.437744 | 1.481757 | 1.379061 | 1.393732 | 2,102,400 |
ADBE | 621,216,000 | 1.393732 | 1.408403 | 1.335048 | 1.357055 | 6,912,000 |
ADBE | 621,475,200 | 1.357055 | 1.36439 | 1.335048 | 1.349719 | 6,937,600 |
ADBE | 621,561,600 | 1.36439 | 1.36439 | 1.276365 | 1.305707 | 11,150,400 |
ADBE | 621,648,000 | 1.305707 | 1.36439 | 1.276365 | 1.291036 | 10,566,400 |
ADBE | 621,734,400 | 1.305707 | 1.305707 | 1.203011 | 1.217682 | 22,121,600 |
ADBE | 621,820,800 | 1.217682 | 1.247023 | 1.203011 | 1.203011 | 7,356,800 |
ADBE | 622,080,000 | 1.203011 | 1.232352 | 1.144327 | 1.203011 | 8,011,200 |
ADBE | 622,166,400 | 1.247023 | 1.261694 | 1.129656 | 1.181005 | 19,616,000 |
ADBE | 622,252,800 | 1.173669 | 1.18834 | 1.085644 | 1.158998 | 23,268,800 |
ADBE | 622,339,200 | 1.144327 | 1.158998 | 0.894923 | 0.916929 | 61,012,800 |
ADBE | 622,425,600 | 0.924264 | 0.982948 | 0.865581 | 0.968277 | 43,875,200 |
ADBE | 622,684,800 | 0.953606 | 1.012289 | 0.953606 | 0.990283 | 17,827,200 |
ADBE | 622,771,200 | 0.997619 | 1.019626 | 0.982948 | 1.01229 | 15,361,600 |
ADBE | 622,857,600 | 0.997619 | 1.041631 | 0.968277 | 1.01229 | 16,492,800 |
ADBE | 622,944,000 | 1.02696 | 1.100315 | 1.012289 | 1.085644 | 8,662,400 |
ADBE | 623,030,400 | 1.085644 | 1.100315 | 1.01229 | 1.041631 | 9,731,200 |
ADBE | 623,289,600 | 1.02696 | 1.056302 | 1.02696 | 1.041631 | 10,532,800 |
ADBE | 623,376,000 | 1.041631 | 1.041631 | 0.924264 | 0.938935 | 12,892,800 |
ADBE | 623,462,400 | 0.968277 | 0.968277 | 0.924265 | 0.946271 | 4,204,800 |
ADBE | 623,548,800 | 0.953606 | 0.982948 | 0.924264 | 0.924264 | 8,942,400 |
ADBE | 623,635,200 | 0.924264 | 0.953606 | 0.894923 | 0.909594 | 7,108,800 |
ADBE | 623,894,400 | 0.924265 | 1.01229 | 0.909594 | 1.01229 | 5,129,600 |
ADBE | 623,980,800 | 0.997619 | 1.02696 | 0.982948 | 0.997619 | 3,649,600 |
ADBE | 624,067,200 | 0.990284 | 1.01229 | 0.982948 | 0.982948 | 3,262,400 |
ADBE | 624,153,600 | 0.982948 | 1.02696 | 0.982948 | 1.02696 | 4,252,800 |
ADBE | 624,240,000 | 1.02696 | 1.041631 | 0.916929 | 0.938935 | 6,014,400 |
ADBE | 624,499,200 | 0.85091 | 0.953606 | 0.821568 | 0.938935 | 9,096,000 |
ADBE | 624,585,600 | 0.924264 | 0.953606 | 0.909594 | 0.924264 | 8,411,200 |
ADBE | 624,672,000 | 0.924264 | 0.938935 | 0.894923 | 0.938935 | 1,672,000 |
ADBE | 624,758,400 | 0.938935 | 0.997619 | 0.924265 | 0.982948 | 18,332,800 |
ADBE | 624,844,800 | 0.997619 | 0.997619 | 0.968277 | 0.982948 | 1,865,600 |
ADBE | 625,104,000 | 0.982948 | 1.02696 | 0.982948 | 0.997619 | 3,488,000 |
ADBE | 625,190,400 | 0.997619 | 0.997619 | 0.938935 | 0.997619 | 5,691,200 |
ADBE | 625,276,800 | 1.01229 | 1.01229 | 0.968277 | 0.982948 | 1,073,600 |
ADBE | 625,363,200 | 0.982948 | 0.982948 | 0.946271 | 0.982948 | 1,865,600 |
ADBE | 625,449,600 | 0.953606 | 0.968277 | 0.938935 | 0.953606 | 1,064,000 |
ADBE | 625,708,800 | 0.953606 | 0.982948 | 0.953606 | 0.953606 | 652,800 |
ADBE | 625,795,200 | 0.968277 | 0.982948 | 0.953606 | 0.982948 | 1,387,200 |
ADBE | 625,881,600 | 0.982948 | 0.982948 | 0.953606 | 0.968277 | 753,600 |
ADBE | 625,968,000 | 0.968277 | 0.982948 | 0.938935 | 0.953606 | 3,608,000 |
ADBE | 626,054,400 | 0.953606 | 0.968277 | 0.938935 | 0.938935 | 1,584,000 |
ADBE | 626,313,600 | 0.938935 | 0.953606 | 0.924264 | 0.938935 | 2,478,400 |
ADBE | 626,400,000 | 0.924264 | 0.953606 | 0.924264 | 0.938935 | 3,064,000 |
ADBE | 626,486,400 | 0.953606 | 0.968277 | 0.938935 | 0.968277 | 1,627,200 |
ADBE | 626,572,800 | 0.953606 | 0.997619 | 0.953606 | 0.997619 | 3,926,400 |
ADBE | 626,659,200 | 0.982948 | 1.041631 | 0.982948 | 1.034296 | 6,723,200 |
ADBE | 626,918,400 | 1.041631 | 1.085643 | 1.02696 | 1.070973 | 4,609,600 |
ADBE | 627,004,800 | 1.070973 | 1.085644 | 1.041631 | 1.041631 | 2,851,200 |
ADBE | 627,091,200 | 1.041631 | 1.10765 | 1.041631 | 1.100314 | 5,728,000 |
ADBE | 627,177,600 | 1.100315 | 1.129657 | 1.085645 | 1.114986 | 3,088,000 |
ADBE | 627,264,000 | 1.114985 | 1.114985 | 1.085644 | 1.10765 | 2,139,200 |
ADBE | 627,523,200 | 1.100315 | 1.114986 | 1.085645 | 1.114986 | 889,600 |
ADBE | 627,609,600 | 1.100314 | 1.129656 | 1.085643 | 1.100314 | 3,052,800 |
ADBE | 627,696,000 | 1.085645 | 1.114986 | 1.085645 | 1.114986 | 886,400 |
ADBE | 627,868,800 | 1.129656 | 1.129656 | 1.100315 | 1.129656 | 822,400 |
ADBE | 628,128,000 | 1.114986 | 1.129657 | 1.114986 | 1.114986 | 2,280,000 |
ADBE | 628,214,400 | 1.129657 | 1.173669 | 1.114986 | 1.173669 | 4,017,600 |
ADBE | 628,300,800 | 1.144327 | 1.173669 | 1.129656 | 1.158998 | 796,800 |
ADBE | 628,387,200 | 1.129656 | 1.158998 | 1.114986 | 1.129656 | 1,256,000 |
ADBE | 628,473,600 | 1.114985 | 1.129656 | 1.085643 | 1.100314 | 1,003,200 |
ADBE | 628,732,800 | 1.100315 | 1.144327 | 1.100315 | 1.144327 | 624,000 |
ADBE | 628,819,200 | 1.129656 | 1.158998 | 1.129656 | 1.129656 | 1,643,200 |
ADBE | 628,905,600 | 1.129656 | 1.158998 | 1.129656 | 1.158998 | 2,251,200 |
ADBE | 628,992,000 | 1.144327 | 1.158998 | 1.144327 | 1.158998 | 449,600 |
ADBE | 629,078,400 | 1.144328 | 1.158999 | 1.114986 | 1.114986 | 1,443,200 |
ADBE | 629,337,600 | 1.114985 | 1.129656 | 1.085644 | 1.10765 | 2,862,400 |
ADBE | 629,424,000 | 1.114985 | 1.114985 | 1.085643 | 1.100314 | 2,321,600 |
ADBE | 629,510,400 | 1.085643 | 1.100314 | 1.056302 | 1.070973 | 2,350,400 |
ADBE | 629,596,800 | 1.048967 | 1.070973 | 0.953606 | 0.968277 | 10,451,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.