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.