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 | 679,795,200 | 2.738602 | 2.901437 | 2.738602 | 2.871831 | 9,169,600 |
ADBE | 679,881,600 | 2.901437 | 2.990256 | 2.901437 | 2.96065 | 7,841,600 |
ADBE | 680,140,800 | 2.990256 | 3.034666 | 2.945846 | 2.96065 | 6,640,000 |
ADBE | 680,227,200 | 2.960651 | 2.990258 | 2.857028 | 2.886635 | 5,078,400 |
ADBE | 680,313,600 | 2.871831 | 2.916241 | 2.812618 | 2.871831 | 7,033,600 |
ADBE | 680,400,000 | 2.87183 | 2.990256 | 2.842224 | 2.96065 | 5,272,000 |
ADBE | 680,486,400 | 3.005061 | 3.049471 | 2.901438 | 2.916241 | 4,484,800 |
ADBE | 680,745,600 | 2.931044 | 2.931044 | 2.86443 | 2.901438 | 4,248,000 |
ADBE | 680,832,000 | 2.931045 | 3.064274 | 2.90884 | 3.049471 | 6,675,200 |
ADBE | 680,918,400 | 3.079077 | 3.1827 | 3.064274 | 3.167897 | 11,228,800 |
ADBE | 681,004,800 | 3.167896 | 3.271519 | 3.167896 | 3.241913 | 9,705,600 |
ADBE | 681,091,200 | 3.271519 | 3.301125 | 3.190101 | 3.227109 | 10,979,200 |
ADBE | 681,350,400 | 3.167896 | 3.197502 | 3.138289 | 3.138289 | 6,307,200 |
ADBE | 681,436,800 | 3.138289 | 3.256715 | 3.123486 | 3.227109 | 4,654,400 |
ADBE | 681,523,200 | 3.241913 | 3.315929 | 3.241913 | 3.308528 | 10,126,400 |
ADBE | 681,609,600 | 3.315929 | 3.419552 | 3.301126 | 3.397348 | 7,688,000 |
ADBE | 681,696,000 | 3.404748 | 3.463961 | 3.375141 | 3.419551 | 5,080,000 |
ADBE | 681,955,200 | 3.426954 | 3.463961 | 3.389945 | 3.434355 | 3,592,000 |
ADBE | 682,041,600 | 3.478764 | 3.537977 | 3.463961 | 3.478764 | 8,385,600 |
ADBE | 682,128,000 | 3.508371 | 3.582387 | 3.508371 | 3.552781 | 8,089,600 |
ADBE | 682,214,400 | 3.567584 | 3.567584 | 3.434355 | 3.434355 | 7,384,000 |
ADBE | 682,300,800 | 3.404747 | 3.419551 | 3.071675 | 3.108682 | 32,387,200 |
ADBE | 682,560,000 | 2.931044 | 3.108683 | 2.916241 | 2.975454 | 17,624,000 |
ADBE | 682,646,400 | 3.005061 | 3.123487 | 2.827422 | 2.886635 | 23,100,800 |
ADBE | 682,732,800 | 3.019864 | 3.064274 | 2.901438 | 3.049471 | 22,249,600 |
ADBE | 682,819,200 | 3.064274 | 3.123487 | 2.960651 | 3.086479 | 14,275,200 |
ADBE | 682,905,600 | 3.04947 | 3.13829 | 3.034667 | 3.079077 | 9,331,200 |
ADBE | 683,164,800 | 3.064273 | 3.138289 | 3.064273 | 3.108682 | 7,347,200 |
ADBE | 683,251,200 | 3.123487 | 3.123487 | 3.012463 | 3.049471 | 16,974,400 |
ADBE | 683,337,600 | 3.064274 | 3.079077 | 3.005061 | 3.049471 | 9,057,600 |
ADBE | 683,424,000 | 3.034667 | 3.079077 | 3.005061 | 3.019864 | 9,236,800 |
ADBE | 683,510,400 | 3.034667 | 3.034667 | 2.960651 | 3.012463 | 4,576,000 |
ADBE | 683,856,000 | 3.034668 | 3.034668 | 2.960651 | 2.968054 | 8,420,800 |
ADBE | 683,942,400 | 2.960651 | 2.990258 | 2.753406 | 2.820021 | 14,188,800 |
ADBE | 684,028,800 | 2.827421 | 2.871831 | 2.694192 | 2.723798 | 17,748,800 |
ADBE | 684,115,200 | 2.768208 | 2.797815 | 2.679389 | 2.753405 | 11,454,400 |
ADBE | 684,374,400 | 2.738601 | 2.783011 | 2.708994 | 2.775609 | 3,651,200 |
ADBE | 684,460,800 | 2.783012 | 2.783012 | 2.664586 | 2.694192 | 5,529,600 |
ADBE | 684,547,200 | 2.708995 | 2.708995 | 2.560962 | 2.649782 | 12,673,600 |
ADBE | 684,633,600 | 2.679388 | 2.694192 | 2.590569 | 2.634979 | 12,169,600 |
ADBE | 684,720,000 | 2.605373 | 2.649783 | 2.472144 | 2.50175 | 16,520,000 |
ADBE | 684,979,200 | 2.479545 | 2.575766 | 2.442536 | 2.553561 | 10,107,200 |
ADBE | 685,065,600 | 2.546159 | 2.620175 | 2.516552 | 2.605372 | 11,758,400 |
ADBE | 685,152,000 | 2.620175 | 2.723798 | 2.605372 | 2.649782 | 12,432,000 |
ADBE | 685,238,400 | 2.783012 | 3.064274 | 2.723799 | 3.049471 | 43,020,800 |
ADBE | 685,324,800 | 3.09388 | 3.301125 | 3.09388 | 3.197502 | 20,544,000 |
ADBE | 685,584,000 | 3.108683 | 3.167896 | 2.975453 | 3.093879 | 10,152,000 |
ADBE | 685,670,400 | 3.079077 | 3.108683 | 3.00506 | 3.071676 | 7,313,600 |
ADBE | 685,756,800 | 3.069006 | 3.083832 | 3.009702 | 3.05418 | 4,774,400 |
ADBE | 685,843,200 | 3.069006 | 3.098659 | 3.039354 | 3.039354 | 4,427,200 |
ADBE | 685,929,600 | 3.039353 | 3.083832 | 2.980049 | 2.980049 | 4,512,000 |
ADBE | 686,188,800 | 2.98005 | 3.05418 | 2.965223 | 3.039354 | 5,950,400 |
ADBE | 686,275,200 | 3.039354 | 3.239507 | 3.039354 | 3.195028 | 11,526,400 |
ADBE | 686,361,600 | 3.202442 | 3.209856 | 3.143138 | 3.150551 | 4,833,600 |
ADBE | 686,448,000 | 3.113485 | 3.157963 | 3.098659 | 3.128311 | 7,075,200 |
ADBE | 686,534,400 | 3.128311 | 3.165377 | 3.098659 | 3.128311 | 3,827,200 |
ADBE | 686,793,600 | 3.098659 | 3.128311 | 3.039354 | 3.069007 | 4,900,800 |
ADBE | 686,880,000 | 3.05418 | 3.083832 | 3.024528 | 3.083832 | 1,966,400 |
ADBE | 686,966,400 | 3.05418 | 3.083832 | 3.039354 | 3.039354 | 1,622,400 |
ADBE | 687,052,800 | 3.054181 | 3.083833 | 2.965224 | 2.965224 | 7,260,800 |
ADBE | 687,139,200 | 2.994876 | 2.994876 | 2.846615 | 2.905919 | 8,640,000 |
ADBE | 687,398,400 | 2.891093 | 2.965224 | 2.876267 | 2.950398 | 3,961,600 |
ADBE | 687,484,800 | 2.950398 | 3.05418 | 2.935571 | 3.031942 | 5,587,200 |
ADBE | 687,571,200 | 3.039354 | 3.217268 | 3.009702 | 3.209855 | 9,288,000 |
ADBE | 687,657,600 | 3.202442 | 3.306225 | 3.143138 | 3.202442 | 8,854,400 |
ADBE | 687,744,000 | 3.187615 | 3.306224 | 3.187615 | 3.306224 | 8,161,600 |
ADBE | 688,003,200 | 3.261747 | 3.298813 | 3.202442 | 3.246921 | 3,992,000 |
ADBE | 688,089,600 | 3.246919 | 3.276571 | 3.217267 | 3.232093 | 2,907,200 |
ADBE | 688,176,000 | 3.246919 | 3.261746 | 3.113484 | 3.172789 | 7,822,400 |
ADBE | 688,262,400 | 3.128311 | 3.172789 | 3.024528 | 3.039354 | 8,136,000 |
ADBE | 688,348,800 | 3.009702 | 3.039354 | 2.935571 | 2.942985 | 7,140,800 |
ADBE | 688,608,000 | 2.965223 | 3.039354 | 2.942985 | 3.024528 | 4,305,600 |
ADBE | 688,694,400 | 3.05418 | 3.157963 | 3.024528 | 3.098659 | 10,956,800 |
ADBE | 688,780,800 | 3.113484 | 3.276571 | 3.113484 | 3.232093 | 6,683,200 |
ADBE | 688,867,200 | 3.217267 | 3.24692 | 3.143137 | 3.143137 | 3,020,800 |
ADBE | 688,953,600 | 3.083832 | 3.098659 | 3.009702 | 3.039354 | 7,998,400 |
ADBE | 689,212,800 | 2.980049 | 3.009701 | 2.935571 | 2.980049 | 5,924,800 |
ADBE | 689,299,200 | 3.009702 | 3.098658 | 2.994876 | 3.024528 | 4,640,000 |
ADBE | 689,385,600 | 3.054181 | 3.098659 | 2.994876 | 3.069007 | 3,995,200 |
ADBE | 689,472,000 | 3.083833 | 3.157963 | 3.069006 | 3.128311 | 3,798,400 |
ADBE | 689,558,400 | 3.202442 | 3.217268 | 3.17279 | 3.202442 | 6,006,400 |
ADBE | 689,817,600 | 3.172789 | 3.261745 | 3.172789 | 3.232093 | 1,907,200 |
ADBE | 689,904,000 | 3.246919 | 3.261745 | 3.202441 | 3.232093 | 4,444,800 |
ADBE | 689,990,400 | 3.202442 | 3.365529 | 3.172789 | 3.335877 | 10,472,000 |
ADBE | 690,076,800 | 3.34329 | 3.439659 | 3.32105 | 3.424833 | 9,828,800 |
ADBE | 690,163,200 | 3.424833 | 3.439659 | 3.143137 | 3.143137 | 10,568,000 |
ADBE | 690,422,400 | 3.143137 | 3.261746 | 3.069007 | 3.209855 | 10,948,800 |
ADBE | 690,508,800 | 3.157963 | 3.172789 | 3.039354 | 3.135725 | 15,992,000 |
ADBE | 690,595,200 | 3.17279 | 3.202442 | 2.861441 | 2.950398 | 24,123,200 |
ADBE | 690,681,600 | 2.965224 | 3.024529 | 2.90592 | 2.965224 | 12,494,400 |
ADBE | 690,768,000 | 2.965223 | 2.994875 | 2.772484 | 2.86144 | 13,694,400 |
ADBE | 691,027,200 | 2.876266 | 2.950397 | 2.831788 | 2.891093 | 6,073,600 |
ADBE | 691,113,600 | 2.905919 | 2.950397 | 2.78731 | 2.920745 | 5,918,400 |
ADBE | 691,200,000 | 2.920746 | 2.920746 | 2.831789 | 2.876267 | 4,222,400 |
ADBE | 691,372,800 | 2.876267 | 2.876267 | 2.831788 | 2.846615 | 1,238,400 |
ADBE | 691,632,000 | 2.802136 | 2.994875 | 2.802136 | 2.994875 | 5,796,800 |
ADBE | 691,718,400 | 2.994876 | 3.069006 | 2.891093 | 2.920745 | 7,926,400 |
ADBE | 691,804,800 | 3.024527 | 3.054179 | 2.935571 | 2.980049 | 5,702,400 |
ADBE | 691,891,200 | 3.009702 | 3.069006 | 2.965223 | 3.024528 | 5,497,600 |
ADBE | 691,977,600 | 2.98005 | 3.039355 | 2.920746 | 2.965224 | 6,905,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.