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.