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
| 654,825,600
| 1.371992
| 1.371992
| 1.165455
| 1.209713
| 17,289,600
|
ADBE
| 654,912,000
| 1.194961
| 1.268724
| 1.172832
| 1.239219
| 13,401,600
|
ADBE
| 654,998,400
| 1.194961
| 1.239218
| 1.180208
| 1.224466
| 5,993,600
|
ADBE
| 655,084,800
| 1.165455
| 1.224465
| 1.13595
| 1.158079
| 4,977,600
|
ADBE
| 655,344,000
| 1.165456
| 1.194961
| 1.091693
| 1.150703
| 4,654,400
|
ADBE
| 655,430,400
| 1.091692
| 1.150703
| 1.091692
| 1.106445
| 3,537,600
|
ADBE
| 655,516,800
| 1.091693
| 1.13595
| 1.07694
| 1.084317
| 4,428,800
|
ADBE
| 655,603,200
| 1.091692
| 1.091692
| 1.003177
| 1.047435
| 9,680,000
|
ADBE
| 655,689,600
| 1.062187
| 1.121198
| 1.047435
| 1.106445
| 8,072,000
|
ADBE
| 655,948,800
| 1.165455
| 1.165455
| 1.07694
| 1.13595
| 4,824,000
|
ADBE
| 656,035,200
| 1.165455
| 1.180208
| 1.121198
| 1.13595
| 5,184,000
|
ADBE
| 656,121,600
| 1.121197
| 1.268723
| 1.121197
| 1.253971
| 9,688,000
|
ADBE
| 656,208,000
| 1.298229
| 1.47526
| 1.283476
| 1.445755
| 17,508,800
|
ADBE
| 656,294,400
| 1.445755
| 1.47526
| 1.371992
| 1.41625
| 9,006,400
|
ADBE
| 656,553,600
| 1.401498
| 1.519518
| 1.386745
| 1.512143
| 8,486,400
|
ADBE
| 656,640,000
| 1.490013
| 1.578529
| 1.490013
| 1.512143
| 6,233,600
|
ADBE
| 656,726,400
| 1.490013
| 1.519518
| 1.41625
| 1.467884
| 9,208,000
|
ADBE
| 656,812,800
| 1.47526
| 1.504765
| 1.371992
| 1.431002
| 5,232,000
|
ADBE
| 656,899,200
| 1.386744
| 1.41625
| 1.371992
| 1.371992
| 3,246,400
|
ADBE
| 657,158,400
| 1.386745
| 1.431003
| 1.312982
| 1.327734
| 4,748,800
|
ADBE
| 657,244,800
| 1.327734
| 1.371992
| 1.283476
| 1.364616
| 6,532,800
|
ADBE
| 657,331,200
| 1.401497
| 1.460508
| 1.386745
| 1.41625
| 13,627,200
|
ADBE
| 657,417,600
| 1.431002
| 1.445755
| 1.401497
| 1.423626
| 4,966,400
|
ADBE
| 657,504,000
| 1.431002
| 1.482637
| 1.401497
| 1.47526
| 6,011,200
|
ADBE
| 657,763,200
| 1.475261
| 1.534271
| 1.475261
| 1.512143
| 6,249,600
|
ADBE
| 657,849,600
| 1.504766
| 1.519518
| 1.460508
| 1.460508
| 3,563,200
|
ADBE
| 657,936,000
| 1.460507
| 1.47526
| 1.41625
| 1.431002
| 3,576,000
|
ADBE
| 658,022,400
| 1.41625
| 1.504765
| 1.41625
| 1.445755
| 2,278,400
|
ADBE
| 658,108,800
| 1.504766
| 1.534271
| 1.460508
| 1.534271
| 5,356,800
|
ADBE
| 658,368,000
| 1.534271
| 1.667044
| 1.534271
| 1.652292
| 11,201,600
|
ADBE
| 658,454,400
| 1.667044
| 1.681797
| 1.622786
| 1.667044
| 7,996,800
|
ADBE
| 658,540,800
| 1.652291
| 1.726054
| 1.652291
| 1.726054
| 6,553,600
|
ADBE
| 658,627,200
| 1.696549
| 1.770312
| 1.681797
| 1.748184
| 14,166,400
|
ADBE
| 658,713,600
| 1.740807
| 1.75556
| 1.504766
| 1.534271
| 32,057,600
|
ADBE
| 658,972,800
| 1.563776
| 1.652291
| 1.563776
| 1.622786
| 8,169,600
|
ADBE
| 659,059,200
| 1.652292
| 1.652292
| 1.541648
| 1.541648
| 6,027,200
|
ADBE
| 659,145,600
| 1.549023
| 1.563776
| 1.490013
| 1.519518
| 9,216,000
|
ADBE
| 659,318,400
| 1.519517
| 1.519517
| 1.490012
| 1.504765
| 1,633,600
|
ADBE
| 659,577,600
| 1.460507
| 1.504765
| 1.445754
| 1.504765
| 5,721,600
|
ADBE
| 659,664,000
| 1.519518
| 1.608033
| 1.490012
| 1.593281
| 8,230,400
|
ADBE
| 659,750,400
| 1.608034
| 1.652291
| 1.5564
| 1.5564
| 10,689,600
|
ADBE
| 659,836,800
| 1.549023
| 1.593281
| 1.490013
| 1.519518
| 21,448,000
|
ADBE
| 659,923,200
| 1.504765
| 1.637538
| 1.386744
| 1.490012
| 44,136,000
|
ADBE
| 660,182,400
| 1.504766
| 1.5564
| 1.490013
| 1.534271
| 13,870,400
|
ADBE
| 660,268,800
| 1.53427
| 1.622786
| 1.519518
| 1.600657
| 9,105,600
|
ADBE
| 660,355,200
| 1.593281
| 1.652292
| 1.593281
| 1.652292
| 6,390,400
|
ADBE
| 660,441,600
| 1.718678
| 1.740807
| 1.578528
| 1.593281
| 15,078,400
|
ADBE
| 660,528,000
| 1.578528
| 1.681797
| 1.563776
| 1.622786
| 8,876,800
|
ADBE
| 660,787,200
| 1.637539
| 1.667044
| 1.622786
| 1.667044
| 3,001,600
|
ADBE
| 660,873,600
| 1.652291
| 1.711302
| 1.652291
| 1.667044
| 10,657,600
|
ADBE
| 660,960,000
| 1.667044
| 1.696549
| 1.622786
| 1.667044
| 9,366,400
|
ADBE
| 661,046,400
| 1.667044
| 1.740807
| 1.667044
| 1.711302
| 6,172,800
|
ADBE
| 661,132,800
| 1.696549
| 1.711302
| 1.637539
| 1.637539
| 4,627,200
|
ADBE
| 661,392,000
| 1.637539
| 1.667044
| 1.622786
| 1.667044
| 1,545,600
|
ADBE
| 661,478,400
| 1.696549
| 1.703926
| 1.622786
| 1.637539
| 4,187,200
|
ADBE
| 661,564,800
| 1.667044
| 1.696549
| 1.622786
| 1.667044
| 4,852,800
|
ADBE
| 661,651,200
| 1.637539
| 1.740807
| 1.637539
| 1.733431
| 8,161,600
|
ADBE
| 661,737,600
| 1.75556
| 1.770312
| 1.711302
| 1.762937
| 7,364,800
|
ADBE
| 661,996,800
| 1.740807
| 1.844076
| 1.667044
| 1.807194
| 6,315,200
|
ADBE
| 662,169,600
| 1.814571
| 1.814571
| 1.785065
| 1.785065
| 2,814,400
|
ADBE
| 662,256,000
| 1.770312
| 1.829323
| 1.696549
| 1.740807
| 3,652,800
|
ADBE
| 662,342,400
| 1.718678
| 1.726054
| 1.696549
| 1.726054
| 2,401,600
|
ADBE
| 662,601,600
| 1.696549
| 1.726054
| 1.667044
| 1.718679
| 3,907,200
|
ADBE
| 662,774,400
| 1.711302
| 1.755559
| 1.696549
| 1.696549
| 2,820,800
|
ADBE
| 662,860,800
| 1.711301
| 1.740807
| 1.578528
| 1.593281
| 8,272,000
|
ADBE
| 662,947,200
| 1.578529
| 1.681797
| 1.578529
| 1.652292
| 8,638,400
|
ADBE
| 663,206,400
| 1.652292
| 1.703926
| 1.622786
| 1.652292
| 8,603,200
|
ADBE
| 663,292,800
| 1.711302
| 1.81457
| 1.696549
| 1.799817
| 21,158,400
|
ADBE
| 663,379,200
| 1.814808
| 1.903335
| 1.755789
| 1.829562
| 18,656,000
|
ADBE
| 663,465,600
| 1.829562
| 1.947598
| 1.814808
| 1.88858
| 14,212,800
|
ADBE
| 663,552,000
| 1.859071
| 1.873826
| 1.800053
| 1.829562
| 7,315,200
|
ADBE
| 663,811,200
| 1.770545
| 1.844317
| 1.741036
| 1.807432
| 6,844,800
|
ADBE
| 663,897,600
| 1.800053
| 1.881204
| 1.785299
| 1.873826
| 5,691,200
|
ADBE
| 663,984,000
| 1.873826
| 1.977108
| 1.866449
| 1.947599
| 16,371,200
|
ADBE
| 664,070,400
| 2.065635
| 2.08039
| 1.947599
| 1.977108
| 12,003,200
|
ADBE
| 664,156,800
| 1.947599
| 2.065636
| 1.947599
| 2.036127
| 7,107,200
|
ADBE
| 664,416,000
| 2.006617
| 2.095144
| 2.006617
| 2.073013
| 9,112,000
|
ADBE
| 664,502,400
| 2.065635
| 2.124654
| 2.036126
| 2.095145
| 7,409,600
|
ADBE
| 664,588,800
| 2.065635
| 2.21318
| 2.065635
| 2.198426
| 12,198,400
|
ADBE
| 664,675,200
| 2.18367
| 2.198425
| 2.109898
| 2.117275
| 6,710,400
|
ADBE
| 664,761,600
| 2.109899
| 2.139408
| 2.109899
| 2.124653
| 4,521,600
|
ADBE
| 665,020,800
| 2.124653
| 2.124653
| 1.991862
| 1.991862
| 21,025,600
|
ADBE
| 665,107,200
| 2.006616
| 2.124652
| 1.991862
| 2.117275
| 13,462,400
|
ADBE
| 665,193,600
| 2.139408
| 2.257445
| 2.109899
| 2.257445
| 11,124,800
|
ADBE
| 665,280,000
| 2.257444
| 2.272198
| 2.21318
| 2.242689
| 8,172,800
|
ADBE
| 665,366,400
| 2.257443
| 2.34597
| 2.242689
| 2.316461
| 6,692,800
|
ADBE
| 665,625,600
| 2.301708
| 2.353349
| 2.272199
| 2.301708
| 9,073,600
|
ADBE
| 665,712,000
| 2.301707
| 2.316462
| 2.257443
| 2.286952
| 10,364,800
|
ADBE
| 665,798,400
| 2.272199
| 2.390235
| 2.257444
| 2.375481
| 15,499,200
|
ADBE
| 665,884,800
| 2.360726
| 2.434499
| 2.301708
| 2.331217
| 12,995,200
|
ADBE
| 665,971,200
| 2.316462
| 2.508271
| 2.316462
| 2.449253
| 9,745,600
|
ADBE
| 666,230,400
| 2.449253
| 2.552535
| 2.449253
| 2.523026
| 7,228,800
|
ADBE
| 666,316,800
| 2.523025
| 2.611552
| 2.523025
| 2.582043
| 9,712,000
|
ADBE
| 666,403,200
| 2.582044
| 2.626307
| 2.582044
| 2.611553
| 10,633,600
|
ADBE
| 666,489,600
| 2.641062
| 2.655817
| 2.493517
| 2.493517
| 11,720,000
|
ADBE
| 666,576,000
| 2.523026
| 2.552535
| 2.478762
| 2.493517
| 12,092,800
|
ADBE
| 666,921,600
| 2.478763
| 2.56729
| 2.478763
| 2.56729
| 11,443,200
|
ADBE
| 667,008,000
| 2.56729
| 2.626308
| 2.523026
| 2.552535
| 5,851,200
|
ADBE
| 667,094,400
| 2.56729
| 2.759099
| 2.56729
| 2.685326
| 14,864,000
|
ADBE
| 667,180,800
| 2.70008
| 2.965662
| 2.670571
| 2.803362
| 17,361,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.