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
| 642,297,600
| 2.547672
| 2.621305
| 2.532946
| 2.621305
| 5,080,000
|
ADBE
| 642,384,000
| 2.636031
| 2.650757
| 2.591852
| 2.621305
| 4,092,800
|
ADBE
| 642,643,200
| 2.650757
| 2.709663
| 2.621304
| 2.658121
| 6,352,000
|
ADBE
| 642,729,600
| 2.650757
| 2.739116
| 2.636031
| 2.739116
| 5,870,400
|
ADBE
| 642,816,000
| 2.739116
| 2.739116
| 2.68021
| 2.709663
| 4,627,200
|
ADBE
| 642,902,400
| 2.694937
| 2.72439
| 2.606578
| 2.621305
| 5,484,800
|
ADBE
| 642,988,800
| 2.621305
| 2.739117
| 2.621305
| 2.680211
| 5,270,400
|
ADBE
| 643,248,000
| 2.694936
| 2.842201
| 2.68021
| 2.842201
| 7,792,000
|
ADBE
| 643,334,400
| 2.856928
| 2.901108
| 2.76857
| 2.827476
| 7,628,800
|
ADBE
| 643,420,800
| 2.812747
| 2.960012
| 2.783294
| 2.886379
| 6,401,600
|
ADBE
| 643,507,200
| 2.901107
| 2.989465
| 2.901107
| 2.974739
| 7,440,000
|
ADBE
| 643,593,600
| 2.002794
| 2.179511
| 1.958615
| 2.076426
| 136,024,000
|
ADBE
| 643,939,200
| 2.113243
| 2.26787
| 2.105879
| 2.231054
| 51,142,400
|
ADBE
| 644,025,600
| 2.26787
| 2.282596
| 2.0617
| 2.08379
| 59,740,800
|
ADBE
| 644,112,000
| 2.046974
| 2.164785
| 2.032247
| 2.098516
| 17,299,200
|
ADBE
| 644,198,400
| 2.120605
| 2.120605
| 2.032247
| 2.046973
| 11,667,200
|
ADBE
| 644,457,600
| 2.032247
| 2.046974
| 1.914436
| 1.958615
| 24,585,600
|
ADBE
| 644,544,000
| 1.943889
| 1.958615
| 1.781898
| 1.89971
| 50,510,400
|
ADBE
| 644,630,400
| 1.914436
| 2.017521
| 1.884983
| 1.988068
| 20,966,400
|
ADBE
| 644,716,800
| 2.017521
| 2.135333
| 1.988068
| 2.10588
| 18,080,000
|
ADBE
| 644,803,200
| 2.120606
| 2.150059
| 2.046974
| 2.10588
| 10,648,000
|
ADBE
| 645,062,400
| 2.076427
| 2.135333
| 2.046974
| 2.10588
| 4,667,200
|
ADBE
| 645,148,800
| 2.120606
| 2.179512
| 2.091153
| 2.164785
| 8,614,400
|
ADBE
| 645,235,200
| 2.194237
| 2.22369
| 2.150058
| 2.216327
| 13,296,000
|
ADBE
| 645,321,600
| 2.194238
| 2.297323
| 2.194238
| 2.245781
| 13,904,000
|
ADBE
| 645,408,000
| 2.26787
| 2.31205
| 2.238418
| 2.245781
| 8,643,200
|
ADBE
| 645,667,200
| 2.238418
| 2.253144
| 2.135333
| 2.164785
| 5,798,400
|
ADBE
| 645,753,600
| 2.135333
| 2.238418
| 2.135333
| 2.238418
| 10,905,600
|
ADBE
| 645,840,000
| 2.238418
| 2.297323
| 2.164785
| 2.179512
| 11,633,600
|
ADBE
| 645,926,400
| 2.208964
| 2.238417
| 2.194237
| 2.22369
| 6,465,600
|
ADBE
| 646,012,800
| 2.253144
| 2.253144
| 2.164785
| 2.164785
| 4,595,200
|
ADBE
| 646,272,000
| 2.194238
| 2.208965
| 2.120606
| 2.164785
| 5,200,000
|
ADBE
| 646,358,400
| 2.194239
| 2.223692
| 1.973342
| 2.061701
| 26,705,600
|
ADBE
| 646,444,800
| 2.046974
| 2.194238
| 2.046974
| 2.179512
| 12,064,000
|
ADBE
| 646,531,200
| 2.179512
| 2.208965
| 2.164786
| 2.194238
| 5,385,600
|
ADBE
| 646,617,600
| 2.194238
| 2.223691
| 2.150059
| 2.164785
| 4,811,200
|
ADBE
| 646,876,800
| 2.183076
| 2.256829
| 2.168325
| 2.242078
| 5,528,000
|
ADBE
| 646,963,200
| 2.197827
| 2.242078
| 2.197827
| 2.242078
| 2,977,600
|
ADBE
| 647,136,000
| 2.227327
| 2.227327
| 2.183076
| 2.212577
| 3,516,800
|
ADBE
| 647,222,400
| 2.212577
| 2.271579
| 2.183076
| 2.256829
| 5,486,400
|
ADBE
| 647,481,600
| 2.271579
| 2.286329
| 2.242078
| 2.286329
| 5,945,600
|
ADBE
| 647,568,000
| 2.286329
| 2.30108
| 2.227327
| 2.286329
| 7,196,800
|
ADBE
| 647,654,400
| 2.28633
| 2.28633
| 2.242078
| 2.256829
| 7,744,000
|
ADBE
| 647,740,800
| 2.256828
| 2.256828
| 2.183076
| 2.212577
| 15,267,200
|
ADBE
| 647,827,200
| 2.212577
| 2.278955
| 2.197827
| 2.242078
| 7,649,600
|
ADBE
| 648,086,400
| 2.242077
| 2.286329
| 2.227327
| 2.271578
| 2,820,800
|
ADBE
| 648,172,800
| 2.256828
| 2.271579
| 2.183076
| 2.212577
| 8,315,200
|
ADBE
| 648,259,200
| 2.212577
| 2.227328
| 2.183076
| 2.227328
| 2,916,800
|
ADBE
| 648,345,600
| 2.153575
| 2.168325
| 2.079822
| 2.168325
| 11,728,000
|
ADBE
| 648,432,000
| 2.168325
| 2.212577
| 2.109323
| 2.124074
| 6,705,600
|
ADBE
| 648,691,200
| 2.094572
| 2.109323
| 1.991319
| 2.065071
| 9,668,800
|
ADBE
| 648,777,600
| 2.065072
| 2.197826
| 2.050321
| 2.183076
| 8,937,600
|
ADBE
| 648,864,000
| 2.183076
| 2.227327
| 2.153575
| 2.168325
| 3,676,800
|
ADBE
| 648,950,400
| 2.183076
| 2.183076
| 2.138824
| 2.153575
| 1,241,600
|
ADBE
| 649,036,800
| 2.138825
| 2.168326
| 2.109323
| 2.13145
| 2,857,600
|
ADBE
| 649,296,000
| 2.124074
| 2.138824
| 2.050321
| 2.124074
| 3,448,000
|
ADBE
| 649,382,400
| 2.138824
| 2.153575
| 2.065072
| 2.072447
| 2,955,200
|
ADBE
| 649,468,800
| 2.065072
| 2.094573
| 2.035571
| 2.094573
| 2,699,200
|
ADBE
| 649,555,200
| 2.02082
| 2.050321
| 1.991319
| 1.991319
| 11,560,000
|
ADBE
| 649,641,600
| 2.02082
| 2.02082
| 1.814313
| 1.902816
| 12,521,600
|
ADBE
| 649,900,800
| 1.829063
| 1.829063
| 1.755311
| 1.770061
| 11,208,000
|
ADBE
| 649,987,200
| 1.784812
| 1.814313
| 1.711059
| 1.72581
| 9,112,000
|
ADBE
| 650,073,600
| 1.755311
| 1.784812
| 1.74056
| 1.770061
| 9,124,800
|
ADBE
| 650,160,000
| 1.770061
| 1.770061
| 1.74056
| 1.770061
| 3,900,800
|
ADBE
| 650,246,400
| 1.770061
| 1.770061
| 1.681558
| 1.72581
| 4,249,600
|
ADBE
| 650,505,600
| 1.711059
| 1.72581
| 1.607806
| 1.72581
| 8,880,000
|
ADBE
| 650,592,000
| 1.72581
| 1.755311
| 1.696309
| 1.72581
| 2,582,400
|
ADBE
| 650,678,400
| 1.74056
| 1.755311
| 1.72581
| 1.74056
| 3,664,000
|
ADBE
| 650,764,800
| 1.75531
| 1.75531
| 1.696308
| 1.711059
| 6,065,600
|
ADBE
| 650,851,200
| 1.681559
| 1.696309
| 1.578305
| 1.607806
| 3,908,800
|
ADBE
| 651,110,400
| 1.637307
| 1.652058
| 1.519303
| 1.534053
| 4,801,600
|
ADBE
| 651,196,800
| 1.504552
| 1.519302
| 1.44555
| 1.504552
| 9,096,000
|
ADBE
| 651,283,200
| 1.534053
| 1.563554
| 1.489801
| 1.504552
| 3,736,000
|
ADBE
| 651,369,600
| 1.44555
| 1.504552
| 1.430799
| 1.44555
| 6,910,400
|
ADBE
| 651,456,000
| 1.475051
| 1.534053
| 1.475051
| 1.534053
| 2,273,600
|
ADBE
| 651,715,200
| 1.563554
| 1.666808
| 1.563554
| 1.652058
| 3,681,600
|
ADBE
| 651,801,600
| 1.652058
| 1.666808
| 1.607806
| 1.607806
| 2,787,200
|
ADBE
| 651,888,000
| 1.607805
| 1.622556
| 1.504552
| 1.504552
| 4,971,200
|
ADBE
| 651,974,400
| 1.504552
| 1.519303
| 1.371798
| 1.423425
| 9,241,600
|
ADBE
| 652,060,800
| 1.4308
| 1.489802
| 1.416049
| 1.475051
| 3,827,200
|
ADBE
| 652,406,400
| 1.460301
| 1.666808
| 1.44555
| 1.659433
| 19,956,800
|
ADBE
| 652,492,800
| 1.674183
| 1.72581
| 1.644682
| 1.681558
| 15,217,600
|
ADBE
| 652,579,200
| 1.696309
| 1.72581
| 1.652057
| 1.696309
| 4,756,800
|
ADBE
| 652,665,600
| 1.681559
| 1.71106
| 1.578305
| 1.607806
| 7,979,200
|
ADBE
| 652,924,800
| 1.622557
| 1.666808
| 1.622557
| 1.622557
| 2,376,000
|
ADBE
| 653,011,200
| 1.622557
| 1.622557
| 1.563555
| 1.615182
| 4,529,600
|
ADBE
| 653,097,600
| 1.637307
| 1.681559
| 1.607806
| 1.666808
| 4,712,000
|
ADBE
| 653,184,000
| 1.681559
| 1.696309
| 1.622556
| 1.666808
| 9,131,200
|
ADBE
| 653,270,400
| 1.667044
| 1.667044
| 1.519518
| 1.585905
| 21,646,400
|
ADBE
| 653,529,600
| 1.549023
| 1.593281
| 1.519518
| 1.549023
| 7,846,400
|
ADBE
| 653,616,000
| 1.563775
| 1.563775
| 1.431002
| 1.47526
| 6,248,000
|
ADBE
| 653,702,400
| 1.490013
| 1.504766
| 1.371992
| 1.41625
| 13,428,800
|
ADBE
| 653,788,800
| 1.386745
| 1.401497
| 1.327734
| 1.327734
| 6,780,800
|
ADBE
| 653,875,200
| 1.327734
| 1.371992
| 1.268724
| 1.298229
| 12,035,200
|
ADBE
| 654,134,400
| 1.290853
| 1.298229
| 1.239219
| 1.283476
| 7,323,200
|
ADBE
| 654,220,800
| 1.312981
| 1.342487
| 1.224466
| 1.224466
| 10,028,800
|
ADBE
| 654,307,200
| 1.224466
| 1.268724
| 1.150703
| 1.194961
| 11,947,200
|
ADBE
| 654,393,600
| 1.209713
| 1.224466
| 1.091693
| 1.091693
| 7,548,800
|
ADBE
| 654,480,000
| 1.091692
| 1.165455
| 1.047435
| 1.121198
| 10,865,600
|
ADBE
| 654,739,200
| 1.194961
| 1.327734
| 1.180208
| 1.312982
| 9,323,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.