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
| 717,206,400
| 1.891259
| 1.906151
| 1.705112
| 1.757233
| 44,267,200
|
ADBE
| 717,292,800
| 1.747079
| 1.762011
| 1.702282
| 1.747079
| 31,158,400
|
ADBE
| 717,379,200
| 1.762011
| 1.762011
| 1.672417
| 1.687349
| 11,201,600
|
ADBE
| 717,638,400
| 1.672417
| 1.717214
| 1.672417
| 1.672417
| 4,992,000
|
ADBE
| 717,724,800
| 1.702282
| 1.702282
| 1.582823
| 1.642552
| 20,166,400
|
ADBE
| 717,811,200
| 1.657485
| 1.702282
| 1.612688
| 1.679884
| 7,907,200
|
ADBE
| 717,897,600
| 1.687349
| 1.717214
| 1.642552
| 1.657485
| 7,609,600
|
ADBE
| 717,984,000
| 1.657485
| 1.68735
| 1.597756
| 1.605222
| 12,192,000
|
ADBE
| 718,243,200
| 1.597756
| 1.687349
| 1.567891
| 1.679884
| 14,660,800
|
ADBE
| 718,329,600
| 1.702282
| 1.702282
| 1.642552
| 1.657485
| 6,745,600
|
ADBE
| 718,416,000
| 1.657485
| 1.657485
| 1.597756
| 1.605222
| 10,272,000
|
ADBE
| 718,502,400
| 1.62762
| 1.62762
| 1.552959
| 1.605222
| 5,028,800
|
ADBE
| 718,588,800
| 1.597755
| 1.612688
| 1.538026
| 1.567891
| 5,291,200
|
ADBE
| 718,848,000
| 1.552959
| 1.612688
| 1.552959
| 1.612688
| 12,924,800
|
ADBE
| 718,934,400
| 1.567891
| 1.597755
| 1.508162
| 1.552958
| 9,000,000
|
ADBE
| 719,020,800
| 1.552959
| 1.62762
| 1.523094
| 1.612688
| 8,184,000
|
ADBE
| 719,107,200
| 1.612688
| 1.612688
| 1.567891
| 1.605222
| 7,476,800
|
ADBE
| 719,193,600
| 1.62762
| 1.806808
| 1.582823
| 1.709748
| 21,963,200
|
ADBE
| 719,452,800
| 1.717214
| 1.911334
| 1.702282
| 1.874004
| 24,496,000
|
ADBE
| 719,539,200
| 1.911334
| 1.911334
| 1.791876
| 1.82174
| 9,889,600
|
ADBE
| 719,625,600
| 1.806807
| 1.896401
| 1.806807
| 1.829206
| 8,054,400
|
ADBE
| 719,712,000
| 1.82174
| 1.836673
| 1.672417
| 1.82174
| 25,438,400
|
ADBE
| 719,798,400
| 1.82174
| 1.851605
| 1.776943
| 1.82174
| 9,176,000
|
ADBE
| 720,057,600
| 1.821739
| 2.000927
| 1.791875
| 1.993461
| 18,145,600
|
ADBE
| 720,144,000
| 2.000927
| 2.060656
| 1.95613
| 2.008394
| 14,422,400
|
ADBE
| 720,230,400
| 2.000928
| 2.135319
| 1.985996
| 2.083056
| 13,939,200
|
ADBE
| 720,316,800
| 2.090521
| 2.11292
| 2.000927
| 2.105453
| 12,668,800
|
ADBE
| 720,403,200
| 2.090521
| 2.15025
| 2.01586
| 2.127852
| 12,608,000
|
ADBE
| 720,662,400
| 2.105453
| 2.127852
| 2.060656
| 2.090521
| 6,494,400
|
ADBE
| 720,748,800
| 2.120386
| 2.120386
| 1.985995
| 2.01586
| 10,296,000
|
ADBE
| 720,835,200
| 2.000927
| 2.105454
| 1.941198
| 2.075589
| 15,520,000
|
ADBE
| 720,921,600
| 2.075589
| 2.299574
| 2.01586
| 2.284641
| 26,206,400
|
ADBE
| 721,008,000
| 2.28464
| 2.299573
| 2.15025
| 2.239844
| 19,107,200
|
ADBE
| 721,267,200
| 2.239845
| 2.239845
| 2.165183
| 2.195048
| 7,761,600
|
ADBE
| 721,353,600
| 2.105454
| 2.254776
| 2.105454
| 2.180115
| 12,339,200
|
ADBE
| 721,440,000
| 2.135318
| 2.180115
| 2.01586
| 2.030792
| 20,529,600
|
ADBE
| 721,526,400
| 2.060656
| 2.105453
| 2.000927
| 2.008394
| 10,408,000
|
ADBE
| 721,612,800
| 2.000929
| 2.060658
| 1.963599
| 2.053192
| 9,144,000
|
ADBE
| 721,872,000
| 2.07559
| 2.105454
| 2.023327
| 2.083056
| 5,772,800
|
ADBE
| 721,958,400
| 2.000927
| 2.01586
| 1.881469
| 1.926266
| 19,996,800
|
ADBE
| 722,044,800
| 1.926265
| 1.985994
| 1.881468
| 1.95613
| 10,601,600
|
ADBE
| 722,131,200
| 1.985994
| 2.000927
| 1.95613
| 1.985994
| 5,979,200
|
ADBE
| 722,217,600
| 1.985995
| 1.985995
| 1.881469
| 1.896401
| 9,508,800
|
ADBE
| 722,476,800
| 1.911334
| 1.971063
| 1.866537
| 1.926266
| 7,600,000
|
ADBE
| 722,563,200
| 1.926265
| 2.030792
| 1.911333
| 1.993461
| 9,526,400
|
ADBE
| 722,649,600
| 2.000927
| 2.030792
| 2.000927
| 2.030792
| 4,939,200
|
ADBE
| 722,822,400
| 2.030791
| 2.030791
| 1.941198
| 1.971062
| 4,166,400
|
ADBE
| 723,081,600
| 1.971063
| 2.045724
| 1.956131
| 2.030792
| 6,032,000
|
ADBE
| 723,168,000
| 2.045725
| 2.090522
| 2.030792
| 2.045725
| 8,142,400
|
ADBE
| 723,254,400
| 2.075589
| 2.075589
| 2.030792
| 2.075589
| 4,518,400
|
ADBE
| 723,340,800
| 2.075588
| 2.120385
| 2.030791
| 2.090521
| 8,873,600
|
ADBE
| 723,427,200
| 1.985995
| 2.060657
| 1.941198
| 1.97853
| 17,780,800
|
ADBE
| 723,686,400
| 1.971063
| 2.053191
| 1.971063
| 2.030792
| 5,208,000
|
ADBE
| 723,772,800
| 2.01586
| 2.045724
| 1.971063
| 2.030792
| 5,752,000
|
ADBE
| 723,859,200
| 2.030791
| 2.030791
| 1.95613
| 1.985994
| 4,219,200
|
ADBE
| 723,945,600
| 1.941198
| 1.95613
| 1.896401
| 1.911334
| 6,912,000
|
ADBE
| 724,032,000
| 1.911334
| 1.941198
| 1.82174
| 1.836672
| 9,139,200
|
ADBE
| 724,291,200
| 1.82174
| 1.851605
| 1.776943
| 1.806808
| 9,112,000
|
ADBE
| 724,377,600
| 1.791875
| 1.82174
| 1.732146
| 1.806808
| 5,865,600
|
ADBE
| 724,464,000
| 1.806808
| 1.82174
| 1.762011
| 1.762011
| 5,358,400
|
ADBE
| 724,550,400
| 1.776943
| 1.851604
| 1.732146
| 1.829206
| 8,300,800
|
ADBE
| 724,636,800
| 1.836673
| 1.851605
| 1.791876
| 1.82174
| 3,798,400
|
ADBE
| 724,896,000
| 1.821739
| 1.881468
| 1.806807
| 1.851604
| 4,576,000
|
ADBE
| 724,982,400
| 1.836673
| 1.88147
| 1.821741
| 1.859072
| 3,598,400
|
ADBE
| 725,068,800
| 1.836672
| 1.866536
| 1.836672
| 1.851604
| 4,563,200
|
ADBE
| 725,155,200
| 1.866537
| 1.866537
| 1.836672
| 1.844139
| 1,561,600
|
ADBE
| 725,500,800
| 1.82174
| 1.851605
| 1.791875
| 1.806808
| 2,457,600
|
ADBE
| 725,587,200
| 1.806807
| 1.844138
| 1.776943
| 1.791875
| 3,387,200
|
ADBE
| 725,673,600
| 1.806807
| 1.896401
| 1.791875
| 1.881469
| 6,808,000
|
ADBE
| 725,760,000
| 1.896401
| 1.926266
| 1.881469
| 1.881469
| 4,347,200
|
ADBE
| 726,105,600
| 1.911333
| 1.985994
| 1.866536
| 1.985994
| 8,888,000
|
ADBE
| 726,192,000
| 1.971063
| 2.030792
| 1.941198
| 2.01586
| 7,502,400
|
ADBE
| 726,278,400
| 2.030792
| 2.060656
| 1.941198
| 2.000927
| 13,830,400
|
ADBE
| 726,364,800
| 1.971062
| 2.000927
| 1.95613
| 1.95613
| 6,716,800
|
ADBE
| 726,451,200
| 1.95613
| 2.000927
| 1.95613
| 1.985994
| 9,043,200
|
ADBE
| 726,710,400
| 1.971063
| 2.030792
| 1.956131
| 2.030792
| 4,737,600
|
ADBE
| 726,796,800
| 2.000927
| 2.045724
| 1.941198
| 1.971062
| 8,137,600
|
ADBE
| 726,883,200
| 2.180115
| 2.404099
| 2.135318
| 2.404099
| 73,060,800
|
ADBE
| 726,969,600
| 2.4041
| 2.463829
| 2.314506
| 2.314506
| 36,984,000
|
ADBE
| 727,056,000
| 2.284641
| 2.433964
| 2.269709
| 2.389167
| 24,395,200
|
ADBE
| 727,315,200
| 2.359302
| 2.404098
| 2.329437
| 2.329437
| 8,908,800
|
ADBE
| 727,401,600
| 2.349188
| 2.364151
| 2.274374
| 2.364151
| 19,310,400
|
ADBE
| 727,488,000
| 2.364152
| 2.543708
| 2.334226
| 2.513782
| 18,731,200
|
ADBE
| 727,574,400
| 2.513782
| 2.738227
| 2.513782
| 2.640968
| 26,838,400
|
ADBE
| 727,660,800
| 2.648449
| 2.708301
| 2.60356
| 2.640968
| 10,870,400
|
ADBE
| 727,920,000
| 2.648449
| 2.648449
| 2.558671
| 2.573634
| 9,750,400
|
ADBE
| 728,006,400
| 2.588596
| 2.648448
| 2.573633
| 2.588596
| 5,976,000
|
ADBE
| 728,092,800
| 2.60356
| 2.60356
| 2.438967
| 2.476375
| 13,096,000
|
ADBE
| 728,179,200
| 2.468893
| 2.513782
| 2.438967
| 2.498819
| 7,868,800
|
ADBE
| 728,265,600
| 2.528744
| 2.528744
| 2.45393
| 2.483855
| 4,990,400
|
ADBE
| 728,524,800
| 2.468894
| 2.633487
| 2.424005
| 2.603561
| 8,670,400
|
ADBE
| 728,611,200
| 2.633486
| 2.738227
| 2.618523
| 2.715783
| 11,491,200
|
ADBE
| 728,697,600
| 2.738226
| 2.738226
| 2.573633
| 2.588596
| 11,788,800
|
ADBE
| 728,784,000
| 2.618523
| 2.663412
| 2.588597
| 2.618523
| 6,441,600
|
ADBE
| 728,870,400
| 2.618523
| 2.648449
| 2.483856
| 2.491338
| 9,843,200
|
ADBE
| 729,129,600
| 2.468893
| 2.558671
| 2.468893
| 2.506301
| 6,315,200
|
ADBE
| 729,216,000
| 2.513781
| 2.513781
| 2.468893
| 2.483855
| 2,131,200
|
ADBE
| 729,302,400
| 2.483856
| 2.513782
| 2.394078
| 2.45393
| 6,713,600
|
ADBE
| 729,388,800
| 2.483856
| 2.543708
| 2.468893
| 2.506301
| 3,332,800
|
ADBE
| 729,475,200
| 2.513782
| 2.513782
| 2.424004
| 2.431486
| 4,668,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.