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
| 629,683,200
| 0.968277
| 1.012289
| 0.968277
| 0.997619
| 5,385,600
|
ADBE
| 629,942,400
| 0.982948
| 1.041631
| 0.982948
| 1.01229
| 3,614,400
|
ADBE
| 630,028,800
| 0.997619
| 1.070973
| 0.997619
| 1.041631
| 2,304,000
|
ADBE
| 630,115,200
| 1.041631
| 1.056302
| 1.02696
| 1.041631
| 3,422,400
|
ADBE
| 630,201,600
| 1.041631
| 1.041631
| 1.02696
| 1.041631
| 667,200
|
ADBE
| 630,288,000
| 1.041632
| 1.144328
| 1.026961
| 1.114986
| 3,721,600
|
ADBE
| 630,633,600
| 1.129656
| 1.158998
| 1.100315
| 1.129656
| 1,689,600
|
ADBE
| 630,720,000
| 1.129656
| 1.173669
| 1.129656
| 1.144327
| 2,780,800
|
ADBE
| 630,806,400
| 1.144327
| 1.158998
| 1.129656
| 1.144327
| 2,491,200
|
ADBE
| 630,892,800
| 1.18834
| 1.203011
| 1.158998
| 1.18834
| 9,726,400
|
ADBE
| 631,238,400
| 1.18834
| 1.203011
| 1.144327
| 1.18834
| 7,166,400
|
ADBE
| 631,324,800
| 1.203011
| 1.276365
| 1.18834
| 1.247024
| 13,518,400
|
ADBE
| 631,411,200
| 1.261694
| 1.305707
| 1.261694
| 1.305707
| 11,859,200
|
ADBE
| 631,497,600
| 1.291036
| 1.34972
| 1.291036
| 1.335049
| 6,608,000
|
ADBE
| 631,756,800
| 1.323286
| 1.352693
| 1.323286
| 1.352693
| 4,347,200
|
ADBE
| 631,843,200
| 1.33799
| 1.367396
| 1.308583
| 1.323287
| 3,297,600
|
ADBE
| 631,929,600
| 1.308583
| 1.337989
| 1.264473
| 1.279176
| 6,772,800
|
ADBE
| 632,016,000
| 1.279177
| 1.367396
| 1.279177
| 1.352693
| 7,412,800
|
ADBE
| 632,102,400
| 1.308583
| 1.323287
| 1.264474
| 1.323287
| 5,752,000
|
ADBE
| 632,361,600
| 1.29388
| 1.323286
| 1.279176
| 1.29388
| 3,160,000
|
ADBE
| 632,448,000
| 1.279177
| 1.367396
| 1.264474
| 1.352693
| 7,684,800
|
ADBE
| 632,534,400
| 1.367395
| 1.411505
| 1.337989
| 1.337989
| 8,540,800
|
ADBE
| 632,620,800
| 1.352693
| 1.396802
| 1.323286
| 1.396802
| 5,457,600
|
ADBE
| 632,707,200
| 1.396802
| 1.396802
| 1.337989
| 1.337989
| 3,422,400
|
ADBE
| 632,966,400
| 1.337989
| 1.367396
| 1.308583
| 1.352693
| 5,110,400
|
ADBE
| 633,052,800
| 1.382099
| 1.440912
| 1.352693
| 1.411505
| 7,195,200
|
ADBE
| 633,139,200
| 1.382099
| 1.440912
| 1.352693
| 1.440912
| 9,172,800
|
ADBE
| 633,225,600
| 1.455615
| 1.485021
| 1.382099
| 1.396802
| 9,836,800
|
ADBE
| 633,312,000
| 1.382099
| 1.411505
| 1.367396
| 1.411505
| 5,252,800
|
ADBE
| 633,571,200
| 1.396802
| 1.426209
| 1.396802
| 1.411505
| 7,270,400
|
ADBE
| 633,657,600
| 1.411505
| 1.418857
| 1.352692
| 1.382099
| 4,406,400
|
ADBE
| 633,744,000
| 1.382099
| 1.411505
| 1.382099
| 1.382099
| 5,393,600
|
ADBE
| 633,830,400
| 1.396802
| 1.396802
| 1.367396
| 1.396802
| 2,827,200
|
ADBE
| 633,916,800
| 1.382099
| 1.440912
| 1.382099
| 1.426209
| 10,040,000
|
ADBE
| 634,176,000
| 1.440912
| 1.455615
| 1.396802
| 1.426209
| 4,262,400
|
ADBE
| 634,262,400
| 1.426209
| 1.440912
| 1.396802
| 1.411505
| 5,193,600
|
ADBE
| 634,348,800
| 1.396802
| 1.455615
| 1.396802
| 1.448264
| 10,596,800
|
ADBE
| 634,435,200
| 1.440912
| 1.565889
| 1.440912
| 1.529131
| 8,934,400
|
ADBE
| 634,521,600
| 1.543833
| 1.57324
| 1.52913
| 1.558537
| 4,427,200
|
ADBE
| 634,780,800
| 1.57324
| 1.609999
| 1.558537
| 1.580592
| 8,836,800
|
ADBE
| 634,867,200
| 1.57324
| 1.587943
| 1.558537
| 1.580592
| 3,670,400
|
ADBE
| 634,953,600
| 1.587943
| 1.602647
| 1.57324
| 1.587943
| 6,926,400
|
ADBE
| 635,040,000
| 1.587943
| 1.690865
| 1.587943
| 1.676162
| 8,483,200
|
ADBE
| 635,126,400
| 1.676162
| 1.705569
| 1.646756
| 1.654108
| 3,675,200
|
ADBE
| 635,472,000
| 1.61735
| 1.632053
| 1.57324
| 1.61735
| 6,524,800
|
ADBE
| 635,558,400
| 1.602646
| 1.646756
| 1.587943
| 1.61735
| 3,953,600
|
ADBE
| 635,644,800
| 1.61735
| 1.646756
| 1.602646
| 1.61735
| 11,128,000
|
ADBE
| 635,731,200
| 1.602646
| 1.698218
| 1.602646
| 1.646756
| 2,558,400
|
ADBE
| 635,990,400
| 1.661459
| 1.705569
| 1.661459
| 1.676162
| 6,777,600
|
ADBE
| 636,076,800
| 1.676162
| 1.734975
| 1.668811
| 1.727624
| 7,385,600
|
ADBE
| 636,163,200
| 1.720272
| 1.808491
| 1.720272
| 1.779084
| 8,995,200
|
ADBE
| 636,249,600
| 1.793788
| 1.8526
| 1.779085
| 1.793788
| 12,600,000
|
ADBE
| 636,336,000
| 1.793788
| 1.823194
| 1.779085
| 1.786437
| 5,787,200
|
ADBE
| 636,595,200
| 1.793787
| 1.926116
| 1.779084
| 1.911413
| 28,340,800
|
ADBE
| 636,681,600
| 1.94082
| 2.146664
| 1.94082
| 2.139313
| 32,380,800
|
ADBE
| 636,768,000
| 2.161368
| 2.176071
| 2.080501
| 2.161368
| 23,526,400
|
ADBE
| 636,854,400
| 2.161367
| 2.337805
| 2.161367
| 2.278992
| 22,838,400
|
ADBE
| 636,940,800
| 2.249586
| 2.26429
| 2.17607
| 2.22018
| 10,107,200
|
ADBE
| 637,200,000
| 2.205477
| 2.308399
| 2.190774
| 2.293696
| 7,825,600
|
ADBE
| 637,286,400
| 2.293696
| 2.367212
| 2.293696
| 2.359861
| 11,720,000
|
ADBE
| 637,372,800
| 2.470135
| 2.528948
| 2.352509
| 2.381916
| 21,238,400
|
ADBE
| 637,459,200
| 2.484838
| 2.499541
| 2.426026
| 2.455432
| 17,438,400
|
ADBE
| 637,545,600
| 2.470134
| 2.646572
| 2.470134
| 2.602463
| 11,728,000
|
ADBE
| 637,804,800
| 2.602462
| 2.668627
| 2.54365
| 2.668627
| 9,176,000
|
ADBE
| 637,891,200
| 2.690682
| 2.734792
| 2.440728
| 2.470134
| 15,164,800
|
ADBE
| 637,977,600
| 2.426024
| 2.514243
| 2.352508
| 2.352508
| 7,761,600
|
ADBE
| 638,064,000
| 2.352508
| 2.41132
| 2.278992
| 2.323101
| 19,056,000
|
ADBE
| 638,150,400
| 2.337806
| 2.367212
| 2.22018
| 2.234884
| 6,848,000
|
ADBE
| 638,409,600
| 2.267871
| 2.356229
| 2.253144
| 2.304687
| 10,035,200
|
ADBE
| 638,496,000
| 2.282596
| 2.400408
| 2.26787
| 2.370955
| 8,875,200
|
ADBE
| 638,582,400
| 2.385682
| 2.385682
| 2.26787
| 2.31205
| 5,820,800
|
ADBE
| 638,668,800
| 2.312049
| 2.341502
| 2.238417
| 2.26787
| 3,291,200
|
ADBE
| 638,755,200
| 2.238418
| 2.26787
| 2.208965
| 2.238418
| 4,448,000
|
ADBE
| 639,014,400
| 2.179512
| 2.282597
| 2.179512
| 2.275234
| 3,099,200
|
ADBE
| 639,100,800
| 2.297322
| 2.326775
| 2.282596
| 2.326775
| 5,363,200
|
ADBE
| 639,187,200
| 2.326776
| 2.356229
| 2.26787
| 2.297323
| 3,846,400
|
ADBE
| 639,273,600
| 2.341503
| 2.341503
| 2.164785
| 2.179512
| 7,177,600
|
ADBE
| 639,360,000
| 2.179512
| 2.208965
| 2.150059
| 2.150059
| 5,953,600
|
ADBE
| 639,619,200
| 2.150059
| 2.208965
| 2.150059
| 2.164785
| 8,300,800
|
ADBE
| 639,705,600
| 2.238417
| 2.282596
| 2.223691
| 2.26787
| 12,521,600
|
ADBE
| 639,792,000
| 2.282596
| 2.341502
| 2.26787
| 2.326775
| 13,171,200
|
ADBE
| 639,878,400
| 2.341503
| 2.356229
| 2.326776
| 2.341503
| 3,593,600
|
ADBE
| 640,224,000
| 2.356229
| 2.385682
| 2.282597
| 2.31205
| 6,881,600
|
ADBE
| 640,310,400
| 2.267871
| 2.282597
| 2.194239
| 2.282597
| 5,950,400
|
ADBE
| 640,396,800
| 2.26787
| 2.297323
| 2.238417
| 2.26787
| 4,112,000
|
ADBE
| 640,483,200
| 2.238418
| 2.260508
| 2.223691
| 2.238418
| 3,276,800
|
ADBE
| 640,569,600
| 2.238417
| 2.282597
| 2.238417
| 2.253144
| 4,734,400
|
ADBE
| 640,828,800
| 2.253144
| 2.253144
| 2.208964
| 2.208964
| 6,542,400
|
ADBE
| 640,915,200
| 2.253143
| 2.267869
| 2.208964
| 2.216327
| 4,638,400
|
ADBE
| 641,001,600
| 2.223691
| 2.238418
| 2.164786
| 2.194238
| 3,728,000
|
ADBE
| 641,088,000
| 2.208964
| 2.297323
| 2.179512
| 2.297323
| 4,220,800
|
ADBE
| 641,174,400
| 2.282597
| 2.326776
| 2.208965
| 2.238418
| 4,416,000
|
ADBE
| 641,433,600
| 2.223691
| 2.282597
| 2.208964
| 2.253144
| 2,752,000
|
ADBE
| 641,520,000
| 2.297323
| 2.429861
| 2.253144
| 2.415134
| 9,633,600
|
ADBE
| 641,606,400
| 2.415134
| 2.47404
| 2.400408
| 2.444587
| 6,836,800
|
ADBE
| 641,692,800
| 2.47404
| 2.518219
| 2.415134
| 2.415134
| 4,600,000
|
ADBE
| 641,779,200
| 2.429861
| 2.444587
| 2.326776
| 2.415134
| 4,478,400
|
ADBE
| 642,038,400
| 2.444587
| 2.562398
| 2.415134
| 2.525583
| 5,865,600
|
ADBE
| 642,124,800
| 2.518219
| 2.532945
| 2.47404
| 2.518219
| 3,217,600
|
ADBE
| 642,211,200
| 2.488767
| 2.547673
| 2.459314
| 2.532947
| 5,572,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.