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
| 692,236,800
| 2.994876
| 3.113485
| 2.965223
| 3.039354
| 6,796,800
|
ADBE
| 692,323,200
| 3.039354
| 3.098658
| 2.994875
| 2.994875
| 3,892,800
|
ADBE
| 692,409,600
| 3.05418
| 3.069006
| 2.950397
| 2.994875
| 4,147,200
|
ADBE
| 692,496,000
| 2.994876
| 3.143137
| 2.98005
| 3.113485
| 5,873,600
|
ADBE
| 692,582,400
| 3.128311
| 3.172789
| 3.128311
| 3.172789
| 9,147,200
|
ADBE
| 692,841,600
| 3.172789
| 3.335876
| 3.143137
| 3.291398
| 8,062,400
|
ADBE
| 692,928,000
| 3.306224
| 3.306224
| 3.217267
| 3.232093
| 6,382,400
|
ADBE
| 693,014,400
| 3.246919
| 3.424833
| 3.217267
| 3.350702
| 9,510,400
|
ADBE
| 693,100,800
| 3.276572
| 3.365529
| 3.276572
| 3.335877
| 4,897,600
|
ADBE
| 693,187,200
| 3.36553
| 3.395182
| 3.232095
| 3.261747
| 5,472,000
|
ADBE
| 693,446,400
| 3.261746
| 3.543442
| 3.261746
| 3.53603
| 10,180,800
|
ADBE
| 693,532,800
| 3.528617
| 3.617574
| 3.498965
| 3.558269
| 13,220,800
|
ADBE
| 693,705,600
| 3.573094
| 3.736181
| 3.543442
| 3.706529
| 7,128,000
|
ADBE
| 693,792,000
| 3.751008
| 3.78066
| 3.602747
| 3.721356
| 12,185,600
|
ADBE
| 694,051,200
| 3.795486
| 3.943747
| 3.751008
| 3.914095
| 8,304,000
|
ADBE
| 694,137,600
| 3.92892
| 4.017877
| 3.884442
| 3.884442
| 14,126,400
|
ADBE
| 694,310,400
| 3.839964
| 4.032704
| 3.795486
| 4.017878
| 12,774,400
|
ADBE
| 694,396,800
| 4.017878
| 4.017878
| 3.884443
| 3.914095
| 16,043,200
|
ADBE
| 694,656,000
| 3.899268
| 3.943747
| 3.825138
| 3.943747
| 9,374,400
|
ADBE
| 694,742,400
| 3.899269
| 4.062357
| 3.869617
| 3.869617
| 13,521,600
|
ADBE
| 694,828,800
| 3.854791
| 4.04753
| 3.839965
| 3.899269
| 14,401,600
|
ADBE
| 694,915,200
| 3.62198
| 3.755577
| 3.577447
| 3.740733
| 43,704,000
|
ADBE
| 695,001,600
| 3.711043
| 3.73331
| 3.547758
| 3.614557
| 14,809,600
|
ADBE
| 695,260,800
| 3.592291
| 3.607135
| 3.488382
| 3.547758
| 13,131,200
|
ADBE
| 695,347,200
| 3.547759
| 3.814954
| 3.51807
| 3.80011
| 19,137,600
|
ADBE
| 695,433,600
| 3.859486
| 3.874331
| 3.740733
| 3.80011
| 8,449,600
|
ADBE
| 695,520,000
| 3.800111
| 3.800111
| 3.621981
| 3.696202
| 6,227,200
|
ADBE
| 695,606,400
| 3.72589
| 3.844643
| 3.711045
| 3.792689
| 12,505,600
|
ADBE
| 695,865,600
| 3.814954
| 3.814954
| 3.711045
| 3.711045
| 6,361,600
|
ADBE
| 695,952,000
| 3.6962
| 3.711045
| 3.592291
| 3.636824
| 9,180,800
|
ADBE
| 696,038,400
| 3.651669
| 3.755578
| 3.651669
| 3.755578
| 3,256,000
|
ADBE
| 696,124,800
| 3.770422
| 3.829799
| 3.72589
| 3.755578
| 5,484,800
|
ADBE
| 696,211,200
| 3.740733
| 3.844642
| 3.740733
| 3.785265
| 4,144,000
|
ADBE
| 696,470,400
| 3.829798
| 3.837221
| 3.785265
| 3.785265
| 2,414,400
|
ADBE
| 696,556,800
| 3.800109
| 3.904019
| 3.785265
| 3.814954
| 9,104,000
|
ADBE
| 696,643,200
| 3.800111
| 3.844643
| 3.755578
| 3.755578
| 3,976,000
|
ADBE
| 696,729,600
| 3.755577
| 3.785266
| 3.688779
| 3.740733
| 3,203,200
|
ADBE
| 696,816,000
| 3.80011
| 3.80011
| 3.62198
| 3.644247
| 5,577,600
|
ADBE
| 697,075,200
| 3.636824
| 3.711045
| 3.607136
| 3.666512
| 2,438,400
|
ADBE
| 697,161,600
| 3.681357
| 3.770422
| 3.636825
| 3.755578
| 5,740,800
|
ADBE
| 697,248,000
| 3.755577
| 3.829798
| 3.711044
| 3.814954
| 8,662,400
|
ADBE
| 697,334,400
| 3.814954
| 3.859486
| 3.755577
| 3.770421
| 3,368,000
|
ADBE
| 697,420,800
| 3.755577
| 3.785265
| 3.592291
| 3.725889
| 7,395,200
|
ADBE
| 697,680,000
| 3.681356
| 3.770421
| 3.614558
| 3.636824
| 3,585,600
|
ADBE
| 697,766,400
| 3.651668
| 3.651668
| 3.458694
| 3.480961
| 9,313,600
|
ADBE
| 697,852,800
| 3.473538
| 3.636824
| 3.414161
| 3.629402
| 11,160,000
|
ADBE
| 697,939,200
| 3.621979
| 3.621979
| 3.458693
| 3.488382
| 6,296,000
|
ADBE
| 698,025,600
| 3.443849
| 3.503226
| 3.429005
| 3.443849
| 5,275,200
|
ADBE
| 698,371,200
| 3.473538
| 3.518071
| 3.325096
| 3.369629
| 7,302,400
|
ADBE
| 698,457,600
| 3.391895
| 3.473538
| 3.295407
| 3.317674
| 16,516,800
|
ADBE
| 698,544,000
| 3.310252
| 3.421584
| 3.310252
| 3.384473
| 5,720,000
|
ADBE
| 698,630,400
| 3.369628
| 3.399317
| 3.250875
| 3.310252
| 8,640,000
|
ADBE
| 698,889,600
| 3.310251
| 3.384472
| 3.265719
| 3.354784
| 5,731,200
|
ADBE
| 698,976,000
| 3.354784
| 3.369628
| 3.265719
| 3.332518
| 5,008,000
|
ADBE
| 699,062,400
| 3.369628
| 3.51807
| 3.354784
| 3.488382
| 5,212,800
|
ADBE
| 699,148,800
| 3.458695
| 3.518072
| 3.236032
| 3.265721
| 16,169,600
|
ADBE
| 699,235,200
| 3.310251
| 3.399317
| 3.295407
| 3.354784
| 10,368,000
|
ADBE
| 699,494,400
| 3.339941
| 3.369629
| 3.295408
| 3.369629
| 4,931,200
|
ADBE
| 699,580,800
| 3.399317
| 3.488382
| 3.325096
| 3.325096
| 10,595,200
|
ADBE
| 699,667,200
| 3.280563
| 3.325096
| 3.176654
| 3.221187
| 25,260,800
|
ADBE
| 699,753,600
| 3.176655
| 3.280564
| 3.057901
| 3.117278
| 21,838,400
|
ADBE
| 699,840,000
| 3.117277
| 3.132121
| 2.939147
| 2.998523
| 21,825,600
|
ADBE
| 700,099,200
| 2.998524
| 3.072745
| 2.998524
| 3.028212
| 11,440,000
|
ADBE
| 700,185,600
| 3.072745
| 3.117277
| 3.028212
| 3.057901
| 8,332,800
|
ADBE
| 700,272,000
| 2.998523
| 3.028212
| 2.953991
| 2.998523
| 8,366,400
|
ADBE
| 700,358,400
| 3.028213
| 3.072746
| 2.968836
| 3.072746
| 5,892,800
|
ADBE
| 700,444,800
| 3.087589
| 3.117277
| 3.072745
| 3.087589
| 2,828,800
|
ADBE
| 700,704,000
| 3.117278
| 3.161811
| 3.072746
| 3.117278
| 4,294,400
|
ADBE
| 700,790,400
| 3.213765
| 3.354784
| 3.206343
| 3.325096
| 20,252,800
|
ADBE
| 700,876,800
| 3.325097
| 3.339942
| 3.221188
| 3.265721
| 8,326,400
|
ADBE
| 700,963,200
| 3.176654
| 3.325096
| 3.117278
| 3.325096
| 20,489,600
|
ADBE
| 701,049,600
| 3.325098
| 3.325098
| 3.236032
| 3.250877
| 5,920,000
|
ADBE
| 701,308,800
| 3.255632
| 3.307663
| 3.211034
| 3.292797
| 2,801,600
|
ADBE
| 701,395,200
| 3.315097
| 3.329963
| 3.181304
| 3.218469
| 10,275,200
|
ADBE
| 701,481,600
| 3.211036
| 3.300231
| 3.211036
| 3.270499
| 3,523,200
|
ADBE
| 701,568,000
| 3.300231
| 3.300231
| 3.240767
| 3.255633
| 5,241,600
|
ADBE
| 701,654,400
| 3.225901
| 3.270499
| 3.092108
| 3.166438
| 7,934,400
|
ADBE
| 701,913,600
| 3.136705
| 3.225901
| 3.106974
| 3.151571
| 7,043,200
|
ADBE
| 702,000,000
| 3.166436
| 3.166436
| 3.040077
| 3.047509
| 7,040,000
|
ADBE
| 702,086,400
| 3.017778
| 3.032644
| 2.913717
| 2.958314
| 16,076,800
|
ADBE
| 702,172,800
| 2.988045
| 3.002911
| 2.854252
| 2.869118
| 12,094,400
|
ADBE
| 702,259,200
| 2.854253
| 2.883985
| 2.779924
| 2.846821
| 7,433,600
|
ADBE
| 702,518,400
| 2.854253
| 2.913717
| 2.779923
| 2.883985
| 7,113,600
|
ADBE
| 702,604,800
| 2.883985
| 2.883985
| 2.527203
| 2.556935
| 44,185,600
|
ADBE
| 702,691,200
| 2.586667
| 2.601533
| 2.333947
| 2.460307
| 35,868,800
|
ADBE
| 702,777,600
| 2.46774
| 2.571801
| 2.452874
| 2.542069
| 27,092,800
|
ADBE
| 702,864,000
| 2.586667
| 2.616399
| 2.348812
| 2.371112
| 21,086,400
|
ADBE
| 703,123,200
| 2.39341
| 2.556935
| 2.378544
| 2.512337
| 10,636,800
|
ADBE
| 703,209,600
| 2.571801
| 2.675862
| 2.542069
| 2.564368
| 11,635,200
|
ADBE
| 703,296,000
| 2.586667
| 2.616399
| 2.512337
| 2.542069
| 12,468,800
|
ADBE
| 703,382,400
| 2.54207
| 2.54207
| 2.452875
| 2.482606
| 8,296,000
|
ADBE
| 703,728,000
| 2.482605
| 2.497471
| 2.333946
| 2.423141
| 15,836,800
|
ADBE
| 703,814,400
| 2.438008
| 2.46774
| 2.39341
| 2.39341
| 6,969,600
|
ADBE
| 703,900,800
| 2.423141
| 2.482605
| 2.378544
| 2.467739
| 6,780,800
|
ADBE
| 703,987,200
| 2.482606
| 2.497472
| 2.333947
| 2.408276
| 11,084,800
|
ADBE
| 704,073,600
| 2.408276
| 2.408276
| 2.333946
| 2.363678
| 8,081,600
|
ADBE
| 704,332,800
| 2.363678
| 2.363678
| 2.229885
| 2.259617
| 12,577,600
|
ADBE
| 704,419,200
| 2.274483
| 2.348812
| 2.259617
| 2.31908
| 8,851,200
|
ADBE
| 704,505,600
| 2.348813
| 2.497472
| 2.333947
| 2.482606
| 9,684,800
|
ADBE
| 704,592,000
| 2.482606
| 2.646131
| 2.482606
| 2.631265
| 12,385,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.