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
| 729,820,800
| 2.379115
| 2.424004
| 2.349189
| 2.416523
| 11,275,200
|
ADBE
| 729,907,200
| 2.468893
| 2.483856
| 2.424004
| 2.468893
| 10,768,000
|
ADBE
| 729,993,600
| 2.49882
| 2.543709
| 2.424005
| 2.528746
| 11,017,600
|
ADBE
| 730,080,000
| 2.558671
| 2.633486
| 2.528745
| 2.618523
| 8,609,600
|
ADBE
| 730,339,200
| 2.618523
| 2.618523
| 2.468893
| 2.521264
| 8,766,400
|
ADBE
| 730,425,600
| 2.543708
| 2.543708
| 2.438967
| 2.438967
| 6,059,200
|
ADBE
| 730,512,000
| 2.438968
| 2.573635
| 2.409042
| 2.543709
| 8,977,600
|
ADBE
| 730,598,400
| 2.543708
| 2.663412
| 2.528745
| 2.663412
| 13,163,200
|
ADBE
| 730,684,800
| 2.663412
| 2.723264
| 2.60356
| 2.670894
| 14,088,000
|
ADBE
| 730,944,000
| 2.708301
| 2.723264
| 2.543708
| 2.573634
| 6,612,800
|
ADBE
| 731,030,400
| 2.513781
| 2.648448
| 2.498818
| 2.633485
| 9,382,400
|
ADBE
| 731,116,800
| 2.648449
| 2.738227
| 2.618523
| 2.678375
| 11,833,600
|
ADBE
| 731,203,200
| 2.7083
| 2.7083
| 2.543707
| 2.633485
| 10,683,200
|
ADBE
| 731,289,600
| 2.60356
| 2.708301
| 2.60356
| 2.678375
| 12,636,800
|
ADBE
| 731,548,800
| 2.678376
| 2.783117
| 2.678376
| 2.775636
| 9,841,600
|
ADBE
| 731,635,200
| 2.783115
| 2.813041
| 2.693337
| 2.7083
| 8,081,600
|
ADBE
| 731,721,600
| 2.693337
| 2.768152
| 2.678374
| 2.738226
| 6,457,600
|
ADBE
| 731,808,000
| 2.723264
| 2.738227
| 2.648449
| 2.678375
| 4,448,000
|
ADBE
| 731,894,400
| 2.65593
| 2.753189
| 2.633485
| 2.738226
| 6,542,400
|
ADBE
| 732,153,600
| 2.75319
| 2.798079
| 2.723264
| 2.783116
| 4,398,400
|
ADBE
| 732,240,000
| 2.798079
| 2.813042
| 2.693338
| 2.75319
| 13,131,200
|
ADBE
| 732,326,400
| 2.768153
| 2.783115
| 2.60356
| 2.618523
| 16,121,600
|
ADBE
| 732,412,800
| 2.633486
| 2.693338
| 2.573634
| 2.596079
| 7,395,200
|
ADBE
| 732,499,200
| 2.588597
| 2.618523
| 2.543708
| 2.618523
| 8,912,000
|
ADBE
| 732,758,400
| 2.588596
| 2.618522
| 2.528744
| 2.588596
| 7,721,600
|
ADBE
| 732,844,800
| 2.543708
| 2.648449
| 2.543708
| 2.611042
| 6,651,200
|
ADBE
| 732,931,200
| 2.618522
| 2.633485
| 2.543707
| 2.581115
| 4,387,200
|
ADBE
| 733,017,600
| 2.588597
| 2.648449
| 2.573634
| 2.640968
| 3,052,800
|
ADBE
| 733,104,000
| 2.669461
| 2.669461
| 2.609474
| 2.669461
| 2,918,400
|
ADBE
| 733,363,200
| 2.669461
| 2.714452
| 2.62447
| 2.654464
| 5,401,600
|
ADBE
| 733,449,600
| 2.639467
| 2.639467
| 2.579479
| 2.594476
| 2,608,000
|
ADBE
| 733,536,000
| 2.609474
| 2.624471
| 2.564483
| 2.57948
| 2,915,200
|
ADBE
| 733,622,400
| 2.57948
| 2.609474
| 2.549486
| 2.549486
| 1,971,200
|
ADBE
| 733,708,800
| 2.519492
| 2.549486
| 2.42951
| 2.444507
| 6,643,200
|
ADBE
| 733,968,000
| 2.429511
| 2.444508
| 2.38452
| 2.399517
| 6,344,000
|
ADBE
| 734,054,400
| 2.42951
| 2.437009
| 2.249547
| 2.264544
| 8,904,000
|
ADBE
| 734,140,800
| 2.249546
| 2.42951
| 2.219552
| 2.422012
| 11,926,400
|
ADBE
| 734,227,200
| 2.42951
| 2.504495
| 2.414513
| 2.504495
| 10,356,800
|
ADBE
| 734,572,800
| 2.504495
| 2.549486
| 2.43701
| 2.549486
| 10,347,200
|
ADBE
| 734,659,200
| 2.57948
| 2.684459
| 2.564483
| 2.609474
| 17,801,600
|
ADBE
| 734,745,600
| 2.609474
| 2.699455
| 2.594477
| 2.684458
| 8,078,400
|
ADBE
| 734,832,000
| 2.684458
| 2.729449
| 2.654465
| 2.669461
| 7,184,000
|
ADBE
| 734,918,400
| 2.669461
| 2.684458
| 2.639467
| 2.654464
| 5,030,400
|
ADBE
| 735,177,600
| 2.669461
| 2.699455
| 2.62447
| 2.639467
| 7,080,000
|
ADBE
| 735,264,000
| 2.62447
| 2.654464
| 2.586978
| 2.62447
| 6,880,000
|
ADBE
| 735,350,400
| 2.669462
| 2.819432
| 2.639468
| 2.789438
| 11,470,400
|
ADBE
| 735,436,800
| 2.789438
| 2.969402
| 2.789438
| 2.871922
| 22,411,200
|
ADBE
| 735,523,200
| 2.849426
| 2.879419
| 2.819432
| 2.826931
| 10,193,600
|
ADBE
| 735,782,400
| 2.819431
| 2.864422
| 2.684458
| 2.714452
| 10,947,200
|
ADBE
| 735,868,800
| 2.714452
| 3.02189
| 2.714452
| 3.006893
| 27,652,800
|
ADBE
| 735,955,200
| 3.02939
| 3.314332
| 3.02939
| 3.299335
| 34,280,000
|
ADBE
| 736,041,600
| 3.22435
| 3.479298
| 3.194356
| 3.434307
| 36,372,800
|
ADBE
| 736,128,000
| 3.434307
| 3.464301
| 3.359322
| 3.434307
| 26,129,600
|
ADBE
| 736,387,200
| 3.41931
| 3.576779
| 3.41931
| 3.554283
| 17,595,200
|
ADBE
| 736,473,600
| 3.554283
| 3.809232
| 3.539286
| 3.741746
| 21,390,400
|
ADBE
| 736,560,000
| 3.621771
| 3.689257
| 3.584278
| 3.659263
| 34,750,400
|
ADBE
| 736,646,400
| 3.659262
| 3.71925
| 3.539286
| 3.554283
| 19,702,400
|
ADBE
| 736,732,800
| 3.554283
| 3.629268
| 3.509293
| 3.599274
| 14,156,800
|
ADBE
| 736,992,000
| 3.599275
| 3.629269
| 3.584278
| 3.584278
| 7,246,400
|
ADBE
| 737,078,400
| 3.584278
| 3.599275
| 3.539287
| 3.569281
| 7,828,800
|
ADBE
| 737,164,800
| 3.56928
| 3.584277
| 3.509292
| 3.554283
| 6,036,800
|
ADBE
| 737,251,200
| 3.509292
| 3.539286
| 3.479298
| 3.486797
| 11,220,800
|
ADBE
| 737,337,600
| 3.479298
| 3.674259
| 3.479298
| 3.666761
| 10,094,400
|
ADBE
| 737,596,800
| 3.674259
| 3.824229
| 3.659262
| 3.794235
| 13,086,400
|
ADBE
| 737,683,200
| 3.82423
| 3.944205
| 3.794236
| 3.884218
| 16,313,600
|
ADBE
| 737,769,600
| 3.899214
| 4.154162
| 3.839226
| 4.109171
| 19,832,000
|
ADBE
| 737,856,000
| 4.139165
| 4.169159
| 3.989195
| 4.019189
| 11,476,800
|
ADBE
| 737,942,400
| 3.9592
| 3.989194
| 3.929206
| 3.929206
| 8,777,600
|
ADBE
| 738,201,600
| 3.914211
| 3.974199
| 3.86922
| 3.906713
| 6,611,200
|
ADBE
| 738,288,000
| 3.914211
| 4.139166
| 3.884217
| 4.131668
| 12,836,800
|
ADBE
| 738,374,400
| 4.139166
| 4.244145
| 4.079178
| 4.244145
| 10,644,800
|
ADBE
| 738,460,800
| 4.244145
| 4.289136
| 4.049184
| 4.056683
| 12,513,600
|
ADBE
| 738,547,200
| 4.034188
| 4.049185
| 3.899215
| 3.959203
| 7,840,000
|
ADBE
| 738,892,800
| 3.944205
| 4.094175
| 3.86922
| 4.049184
| 16,003,200
|
ADBE
| 738,979,200
| 4.079177
| 4.079177
| 3.944204
| 3.951703
| 7,012,800
|
ADBE
| 739,065,600
| 3.944204
| 3.959201
| 3.854223
| 3.899214
| 15,556,800
|
ADBE
| 739,152,000
| 3.86922
| 3.989196
| 3.839226
| 3.914211
| 13,878,400
|
ADBE
| 739,411,200
| 3.944205
| 3.989195
| 3.764241
| 3.794235
| 10,984,000
|
ADBE
| 739,497,600
| 3.734247
| 3.884217
| 3.67426
| 3.876719
| 21,470,400
|
ADBE
| 739,584,000
| 3.854223
| 4.229147
| 3.854223
| 4.124168
| 37,563,200
|
ADBE
| 739,670,400
| 4.094175
| 4.139166
| 4.01919
| 4.049184
| 11,603,200
|
ADBE
| 739,756,800
| 4.109172
| 4.214151
| 4.049185
| 4.16916
| 8,873,600
|
ADBE
| 740,016,000
| 4.274137
| 4.40911
| 4.199152
| 4.349122
| 24,041,600
|
ADBE
| 740,102,400
| 4.394114
| 4.439105
| 4.304132
| 4.319129
| 20,964,800
|
ADBE
| 740,188,800
| 4.259142
| 4.274139
| 3.959202
| 4.139166
| 38,678,400
|
ADBE
| 740,275,200
| 4.019191
| 4.184158
| 3.869221
| 4.161663
| 50,609,600
|
ADBE
| 740,361,600
| 4.184156
| 4.184156
| 3.929208
| 3.936707
| 18,529,600
|
ADBE
| 740,620,800
| 3.929207
| 3.944204
| 3.824229
| 3.846725
| 18,872,000
|
ADBE
| 740,707,200
| 3.884217
| 3.884217
| 3.689256
| 3.689256
| 18,076,800
|
ADBE
| 740,793,600
| 3.680243
| 3.845479
| 3.680243
| 3.800414
| 17,027,200
|
ADBE
| 740,880,000
| 3.770371
| 3.920585
| 3.770371
| 3.920585
| 10,155,200
|
ADBE
| 740,966,400
| 3.920586
| 4.025736
| 3.905565
| 3.965651
| 11,900,800
|
ADBE
| 741,225,600
| 4.010714
| 4.040757
| 3.890543
| 3.950629
| 8,816,000
|
ADBE
| 741,312,000
| 3.950628
| 3.965649
| 3.75535
| 3.785393
| 8,958,400
|
ADBE
| 741,398,400
| 3.815436
| 3.815436
| 3.695265
| 3.710286
| 11,644,800
|
ADBE
| 741,484,800
| 3.680243
| 3.770372
| 3.545051
| 3.590115
| 23,516,800
|
ADBE
| 741,571,200
| 3.605137
| 3.605137
| 3.515008
| 3.552562
| 12,180,800
|
ADBE
| 741,916,800
| 3.409857
| 3.4399
| 3.33475
| 3.349772
| 28,729,600
|
ADBE
| 742,003,200
| 3.334751
| 3.334751
| 3.259644
| 3.312219
| 12,449,600
|
ADBE
| 742,089,600
| 3.304708
| 3.409858
| 3.304708
| 3.409858
| 13,584,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.