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
| 742,176,000
| 3.439901
| 3.590115
| 3.42488
| 3.567584
| 14,848,000
|
ADBE
| 742,435,200
| 3.575094
| 3.620158
| 3.484966
| 3.53003
| 8,803,200
|
ADBE
| 742,521,600
| 3.53003
| 3.545051
| 3.499987
| 3.507498
| 6,457,600
|
ADBE
| 742,608,000
| 3.499987
| 3.530029
| 3.454922
| 3.499987
| 7,259,200
|
ADBE
| 742,694,400
| 3.484965
| 3.484965
| 3.379815
| 3.379815
| 9,596,800
|
ADBE
| 742,780,800
| 3.349772
| 3.349772
| 3.184537
| 3.252134
| 11,676,800
|
ADBE
| 743,040,000
| 3.244623
| 3.259645
| 3.064366
| 3.124452
| 16,475,200
|
ADBE
| 743,126,400
| 3.154494
| 3.259643
| 3.109429
| 3.184536
| 8,721,600
|
ADBE
| 743,212,800
| 3.199559
| 3.207071
| 3.124452
| 3.162006
| 6,233,600
|
ADBE
| 743,299,200
| 3.154494
| 3.304708
| 3.154494
| 3.184536
| 7,790,400
|
ADBE
| 743,385,600
| 3.184537
| 3.229602
| 3.139473
| 3.21458
| 7,339,200
|
ADBE
| 743,644,800
| 3.214581
| 3.334752
| 3.214581
| 3.319731
| 6,969,600
|
ADBE
| 743,731,200
| 3.319729
| 3.319729
| 3.139472
| 3.139472
| 16,166,400
|
ADBE
| 743,817,600
| 3.139472
| 3.214579
| 3.101919
| 3.139472
| 9,148,800
|
ADBE
| 743,904,000
| 3.079387
| 3.154494
| 3.019301
| 3.049344
| 8,982,400
|
ADBE
| 743,990,400
| 3.00428
| 3.124451
| 2.854066
| 2.974237
| 26,449,600
|
ADBE
| 744,249,600
| 2.974238
| 3.094409
| 2.974238
| 2.989259
| 21,081,600
|
ADBE
| 744,336,000
| 3.00428
| 3.064366
| 2.989259
| 3.064366
| 6,172,800
|
ADBE
| 744,422,400
| 3.034324
| 3.169517
| 3.019303
| 3.162006
| 7,323,200
|
ADBE
| 744,508,800
| 3.184536
| 3.244622
| 3.184536
| 3.22209
| 6,929,600
|
ADBE
| 744,595,200
| 3.229601
| 3.274665
| 3.199558
| 3.237112
| 8,004,800
|
ADBE
| 744,854,400
| 3.259644
| 3.259644
| 3.21458
| 3.237112
| 3,243,200
|
ADBE
| 744,940,800
| 3.229601
| 3.274665
| 3.199558
| 3.237112
| 5,950,400
|
ADBE
| 745,027,200
| 3.244622
| 3.484965
| 3.184537
| 3.454922
| 15,526,400
|
ADBE
| 745,113,600
| 3.545051
| 3.590115
| 3.304708
| 3.304708
| 10,441,600
|
ADBE
| 745,200,000
| 3.364794
| 3.364794
| 3.154494
| 3.244623
| 7,503,200
|
ADBE
| 745,459,200
| 3.214578
| 3.274664
| 3.094407
| 3.229599
| 7,204,800
|
ADBE
| 745,545,600
| 3.00428
| 3.124451
| 2.974237
| 3.064366
| 10,196,000
|
ADBE
| 745,632,000
| 3.094409
| 3.154494
| 3.064366
| 3.094409
| 6,364,000
|
ADBE
| 745,718,400
| 3.094409
| 3.124452
| 2.793981
| 2.839045
| 13,971,200
|
ADBE
| 745,804,800
| 2.493553
| 2.613724
| 2.433467
| 2.583681
| 35,443,200
|
ADBE
| 746,064,000
| 2.58368
| 2.703852
| 2.523595
| 2.658787
| 5,992,800
|
ADBE
| 746,150,400
| 2.643767
| 2.67381
| 2.553639
| 2.583681
| 10,741,600
|
ADBE
| 746,236,800
| 2.58368
| 2.58368
| 2.373381
| 2.418445
| 19,772,000
|
ADBE
| 746,323,200
| 2.403424
| 2.493553
| 2.313296
| 2.433467
| 12,074,400
|
ADBE
| 746,409,600
| 2.433467
| 2.553638
| 2.403424
| 2.493552
| 14,788,000
|
ADBE
| 746,668,800
| 2.523595
| 2.553638
| 2.463509
| 2.538616
| 4,836,800
|
ADBE
| 746,755,200
| 2.523596
| 2.583681
| 2.493553
| 2.553638
| 4,336,800
|
ADBE
| 746,841,600
| 2.523595
| 2.553638
| 2.493553
| 2.508574
| 3,276,000
|
ADBE
| 746,928,000
| 2.523596
| 2.583681
| 2.46351
| 2.553638
| 4,504,800
|
ADBE
| 747,014,400
| 2.553639
| 2.553639
| 2.403425
| 2.403425
| 2,657,600
|
ADBE
| 747,360,000
| 2.403424
| 2.463509
| 2.313295
| 2.343338
| 3,369,600
|
ADBE
| 747,446,400
| 2.343339
| 2.403425
| 2.283254
| 2.403425
| 6,212,000
|
ADBE
| 747,532,800
| 2.403423
| 2.463509
| 2.223166
| 2.283252
| 8,712,000
|
ADBE
| 747,619,200
| 2.343338
| 2.373381
| 2.283253
| 2.343338
| 3,314,400
|
ADBE
| 747,878,400
| 2.358359
| 2.37338
| 2.253209
| 2.283252
| 4,124,000
|
ADBE
| 747,964,800
| 2.223167
| 2.25321
| 2.163082
| 2.223167
| 7,130,400
|
ADBE
| 748,051,200
| 2.25321
| 2.25321
| 2.072953
| 2.133039
| 9,977,600
|
ADBE
| 748,137,600
| 2.133039
| 2.163082
| 2.012868
| 2.072953
| 7,200,800
|
ADBE
| 748,224,000
| 2.012868
| 2.072954
| 1.952782
| 1.982825
| 13,140,800
|
ADBE
| 748,483,200
| 2.012868
| 2.072954
| 1.982825
| 2.057932
| 7,372,800
|
ADBE
| 748,569,600
| 2.13304
| 2.253211
| 2.102997
| 2.253211
| 16,110,400
|
ADBE
| 748,656,000
| 2.343339
| 2.433467
| 2.313296
| 2.433467
| 23,664,800
|
ADBE
| 748,742,400
| 2.223168
| 2.253211
| 2.042911
| 2.163082
| 36,452,000
|
ADBE
| 748,828,800
| 2.133039
| 2.268232
| 2.133039
| 2.193125
| 17,995,200
|
ADBE
| 749,088,000
| 2.25321
| 2.25321
| 2.163082
| 2.223167
| 6,971,200
|
ADBE
| 749,174,400
| 2.223168
| 2.253211
| 2.163083
| 2.253211
| 6,044,800
|
ADBE
| 749,260,800
| 2.25321
| 2.358359
| 2.223167
| 2.238188
| 5,494,400
|
ADBE
| 749,347,200
| 2.253211
| 2.283253
| 2.193125
| 2.193125
| 4,272,000
|
ADBE
| 749,433,600
| 2.259401
| 2.259401
| 2.169025
| 2.259401
| 5,522,400
|
ADBE
| 749,692,800
| 2.2594
| 2.2594
| 2.199149
| 2.229275
| 3,192,800
|
ADBE
| 749,779,200
| 2.259401
| 2.259401
| 2.169025
| 2.199151
| 5,771,200
|
ADBE
| 749,865,600
| 2.199149
| 2.244337
| 2.169024
| 2.184087
| 6,713,600
|
ADBE
| 749,952,000
| 2.199149
| 2.379901
| 2.169024
| 2.349776
| 9,178,400
|
ADBE
| 750,038,400
| 2.379901
| 2.379901
| 2.229274
| 2.31965
| 4,687,200
|
ADBE
| 750,297,600
| 2.31965
| 2.349776
| 2.289525
| 2.31965
| 3,565,600
|
ADBE
| 750,384,000
| 2.319651
| 2.560653
| 2.289525
| 2.530528
| 18,871,200
|
ADBE
| 750,470,400
| 2.530528
| 2.590778
| 2.500402
| 2.54559
| 9,043,200
|
ADBE
| 750,556,800
| 2.590779
| 2.620904
| 2.500403
| 2.530528
| 5,694,400
|
ADBE
| 750,643,200
| 2.560654
| 2.71128
| 2.500403
| 2.681155
| 14,768,800
|
ADBE
| 750,902,400
| 2.711281
| 2.801657
| 2.681155
| 2.756469
| 10,432,800
|
ADBE
| 750,988,800
| 2.771531
| 2.771531
| 2.530528
| 2.590779
| 11,640,800
|
ADBE
| 751,075,200
| 2.560654
| 2.711281
| 2.560654
| 2.620905
| 6,745,600
|
ADBE
| 751,161,600
| 2.620904
| 2.77153
| 2.530528
| 2.741405
| 9,153,600
|
ADBE
| 751,248,000
| 2.771531
| 2.801656
| 2.681155
| 2.681155
| 8,262,400
|
ADBE
| 751,507,200
| 2.681155
| 2.741406
| 2.590779
| 2.590779
| 9,672,800
|
ADBE
| 751,593,600
| 2.620904
| 2.681155
| 2.500403
| 2.530528
| 6,409,600
|
ADBE
| 751,680,000
| 2.530528
| 2.681155
| 2.500403
| 2.590779
| 7,220,800
|
ADBE
| 751,766,400
| 2.590778
| 2.71128
| 2.530528
| 2.54559
| 8,307,200
|
ADBE
| 751,852,800
| 2.560654
| 2.620905
| 2.530529
| 2.620905
| 3,216,800
|
ADBE
| 752,112,000
| 2.620904
| 2.620904
| 2.560654
| 2.590779
| 2,652,000
|
ADBE
| 752,198,400
| 2.560654
| 2.620905
| 2.530529
| 2.560654
| 5,083,200
|
ADBE
| 752,284,800
| 2.620904
| 2.620904
| 2.410026
| 2.425089
| 10,042,400
|
ADBE
| 752,371,200
| 2.379901
| 2.470277
| 2.349776
| 2.379901
| 7,324,800
|
ADBE
| 752,457,600
| 2.349777
| 2.410027
| 2.289526
| 2.304589
| 10,615,200
|
ADBE
| 752,716,800
| 2.289525
| 2.470277
| 2.289525
| 2.440152
| 10,843,200
|
ADBE
| 752,803,200
| 2.500402
| 2.500402
| 2.379901
| 2.440152
| 4,113,600
|
ADBE
| 752,889,600
| 2.440152
| 2.470277
| 2.364838
| 2.470277
| 1,641,600
|
ADBE
| 752,976,000
| 2.455216
| 2.470278
| 2.410028
| 2.410028
| 2,428,800
|
ADBE
| 753,062,400
| 2.410028
| 2.470278
| 2.349777
| 2.394965
| 1,885,600
|
ADBE
| 753,321,600
| 2.410027
| 2.410027
| 2.289526
| 2.304589
| 3,492,800
|
ADBE
| 753,408,000
| 2.349776
| 2.440152
| 2.289525
| 2.379901
| 2,984,000
|
ADBE
| 753,494,400
| 2.470277
| 2.560653
| 2.440152
| 2.500403
| 14,538,400
|
ADBE
| 753,580,800
| 2.530528
| 2.590779
| 2.470278
| 2.515466
| 9,265,600
|
ADBE
| 753,667,200
| 2.530528
| 2.530528
| 2.440152
| 2.470277
| 7,524,800
|
ADBE
| 753,926,400
| 2.440152
| 2.470277
| 2.410026
| 2.470277
| 6,114,400
|
ADBE
| 754,012,800
| 2.500403
| 2.681155
| 2.470277
| 2.666092
| 11,596,800
|
ADBE
| 754,099,200
| 2.651029
| 2.801656
| 2.651029
| 2.741405
| 9,462,400
|
ADBE
| 754,272,000
| 2.801656
| 2.861907
| 2.741405
| 2.816719
| 2,511,200
|
ADBE
| 754,531,200
| 2.861907
| 2.967345
| 2.831781
| 2.861907
| 14,829,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.