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
| 754,617,600
| 2.922158
| 2.922158
| 2.771531
| 2.786594
| 5,111,200
|
ADBE
| 754,704,000
| 2.831781
| 3.012533
| 2.771531
| 2.982408
| 10,449,600
|
ADBE
| 754,790,400
| 3.012533
| 3.012533
| 2.831781
| 2.861907
| 7,501,600
|
ADBE
| 754,876,800
| 2.861907
| 2.952283
| 2.861907
| 2.892033
| 11,940,000
|
ADBE
| 755,136,000
| 2.831782
| 2.861907
| 2.771531
| 2.786594
| 10,272,000
|
ADBE
| 755,222,400
| 2.771531
| 2.831782
| 2.741406
| 2.786594
| 5,062,400
|
ADBE
| 755,308,800
| 2.77153
| 2.77153
| 2.681154
| 2.741405
| 2,840,000
|
ADBE
| 755,395,200
| 2.771532
| 2.771532
| 2.620905
| 2.620905
| 6,858,400
|
ADBE
| 755,481,600
| 2.620904
| 2.681155
| 2.590779
| 2.666092
| 2,917,600
|
ADBE
| 755,740,800
| 2.681155
| 2.711281
| 2.65103
| 2.696218
| 2,458,400
|
ADBE
| 755,827,200
| 2.681155
| 2.71128
| 2.590779
| 2.590779
| 4,831,200
|
ADBE
| 755,913,600
| 2.590779
| 2.65103
| 2.530528
| 2.575716
| 4,699,200
|
ADBE
| 756,000,000
| 2.59078
| 2.59078
| 2.500403
| 2.560654
| 3,192,800
|
ADBE
| 756,086,400
| 2.560654
| 2.620905
| 2.530529
| 2.560654
| 9,122,400
|
ADBE
| 756,345,600
| 2.590779
| 2.590779
| 2.470277
| 2.500403
| 5,486,400
|
ADBE
| 756,432,000
| 2.530529
| 2.530529
| 2.410028
| 2.410028
| 6,343,200
|
ADBE
| 756,518,400
| 2.410026
| 2.560653
| 2.379901
| 2.54559
| 7,777,600
|
ADBE
| 756,604,800
| 2.560654
| 2.620905
| 2.530528
| 2.575716
| 5,076,800
|
ADBE
| 756,950,400
| 2.590779
| 2.620904
| 2.530528
| 2.590779
| 5,124,800
|
ADBE
| 757,036,800
| 2.590778
| 2.651029
| 2.560653
| 2.651029
| 4,172,000
|
ADBE
| 757,123,200
| 2.651029
| 2.77153
| 2.620904
| 2.71128
| 10,654,400
|
ADBE
| 757,209,600
| 2.741406
| 2.741406
| 2.65103
| 2.681155
| 2,316,000
|
ADBE
| 757,296,000
| 2.65103
| 2.71128
| 2.65103
| 2.681155
| 2,448,000
|
ADBE
| 757,555,200
| 2.681156
| 2.711281
| 2.530529
| 2.560654
| 5,958,400
|
ADBE
| 757,641,600
| 2.530527
| 2.681154
| 2.470276
| 2.60584
| 10,268,800
|
ADBE
| 757,728,000
| 2.620904
| 2.741405
| 2.590778
| 2.71128
| 9,286,400
|
ADBE
| 757,814,400
| 3.133035
| 3.313787
| 3.102909
| 3.193285
| 53,042,400
|
ADBE
| 757,900,800
| 3.253536
| 3.253536
| 3.133035
| 3.16316
| 18,649,600
|
ADBE
| 758,160,000
| 3.193285
| 3.22341
| 3.102909
| 3.148097
| 10,963,200
|
ADBE
| 758,246,400
| 3.133035
| 3.193286
| 3.10291
| 3.16316
| 6,868,000
|
ADBE
| 758,332,800
| 3.193285
| 3.193285
| 3.133035
| 3.193285
| 3,484,000
|
ADBE
| 758,419,200
| 3.16316
| 3.16316
| 3.072784
| 3.16316
| 6,128,000
|
ADBE
| 758,505,600
| 3.10291
| 3.223411
| 3.10291
| 3.16316
| 5,520,800
|
ADBE
| 758,764,800
| 3.193286
| 3.343913
| 3.133036
| 3.343913
| 6,403,200
|
ADBE
| 758,851,200
| 3.313787
| 3.343913
| 3.223411
| 3.283662
| 6,764,000
|
ADBE
| 758,937,600
| 3.223411
| 3.283661
| 3.193285
| 3.268599
| 6,357,600
|
ADBE
| 759,024,000
| 3.283662
| 3.343913
| 3.253537
| 3.313787
| 6,118,400
|
ADBE
| 759,110,400
| 3.350003
| 3.561264
| 3.319823
| 3.500904
| 16,071,200
|
ADBE
| 759,369,600
| 3.410364
| 3.470724
| 3.350003
| 3.350003
| 5,409,600
|
ADBE
| 759,456,000
| 3.410363
| 3.410363
| 3.319823
| 3.410363
| 6,672,000
|
ADBE
| 759,542,400
| 3.380183
| 3.531084
| 3.380183
| 3.500904
| 7,815,200
|
ADBE
| 759,628,800
| 3.470724
| 3.651805
| 3.440544
| 3.651805
| 8,866,400
|
ADBE
| 759,715,200
| 3.621625
| 3.742346
| 3.621625
| 3.742346
| 10,072,000
|
ADBE
| 759,974,400
| 3.681986
| 3.742346
| 3.621625
| 3.651805
| 6,334,400
|
ADBE
| 760,060,800
| 3.681985
| 3.681985
| 3.500904
| 3.500904
| 3,730,400
|
ADBE
| 760,147,200
| 3.561265
| 3.591446
| 3.470725
| 3.546175
| 5,402,400
|
ADBE
| 760,233,600
| 3.531085
| 3.591446
| 3.470725
| 3.515995
| 4,523,200
|
ADBE
| 760,320,000
| 3.500904
| 3.531084
| 3.289643
| 3.289643
| 8,410,400
|
ADBE
| 760,579,200
| 3.229282
| 3.440544
| 3.199102
| 3.380183
| 7,844,000
|
ADBE
| 760,665,600
| 3.440544
| 3.440544
| 3.319824
| 3.319824
| 4,542,400
|
ADBE
| 760,752,000
| 3.350003
| 3.561264
| 3.319823
| 3.561264
| 9,037,600
|
ADBE
| 760,838,400
| 3.561265
| 3.651806
| 3.500905
| 3.531085
| 13,988,000
|
ADBE
| 760,924,800
| 3.531085
| 3.621625
| 3.410364
| 3.485814
| 4,248,800
|
ADBE
| 761,184,000
| 3.500905
| 3.651806
| 3.440544
| 3.621626
| 6,972,000
|
ADBE
| 761,270,400
| 3.591446
| 3.681986
| 3.591446
| 3.666896
| 7,276,000
|
ADBE
| 761,356,800
| 3.712166
| 3.863067
| 3.681986
| 3.802706
| 10,459,200
|
ADBE
| 761,443,200
| 3.772526
| 3.863067
| 3.651806
| 3.681986
| 9,142,400
|
ADBE
| 761,529,600
| 3.712166
| 3.712166
| 3.561265
| 3.651805
| 5,934,400
|
ADBE
| 761,875,200
| 3.621625
| 3.712166
| 3.621625
| 3.651805
| 3,065,600
|
ADBE
| 761,961,600
| 3.712166
| 3.712166
| 3.621625
| 3.651805
| 3,355,200
|
ADBE
| 762,048,000
| 3.621625
| 3.651805
| 3.470724
| 3.485814
| 5,453,600
|
ADBE
| 762,134,400
| 3.500904
| 3.591445
| 3.470724
| 3.485814
| 3,967,200
|
ADBE
| 762,393,600
| 3.500905
| 3.591445
| 3.500905
| 3.531085
| 4,103,200
|
ADBE
| 762,480,000
| 3.591444
| 3.591444
| 3.410363
| 3.470723
| 2,804,800
|
ADBE
| 762,566,400
| 3.319822
| 3.470723
| 3.289642
| 3.470723
| 7,798,400
|
ADBE
| 762,652,800
| 3.470724
| 3.470724
| 3.350003
| 3.380183
| 6,996,800
|
ADBE
| 762,739,200
| 3.380183
| 3.410363
| 3.380183
| 3.410363
| 7,072,800
|
ADBE
| 762,998,400
| 3.440544
| 3.651806
| 3.410364
| 3.606535
| 11,708,000
|
ADBE
| 763,084,800
| 3.621626
| 3.621626
| 3.531085
| 3.591446
| 2,051,200
|
ADBE
| 763,171,200
| 3.591445
| 3.772526
| 3.500904
| 3.757436
| 9,007,200
|
ADBE
| 763,257,600
| 3.742347
| 3.923428
| 3.742347
| 3.908338
| 12,028,800
|
ADBE
| 763,344,000
| 3.893247
| 4.044148
| 3.863067
| 3.998878
| 8,363,200
|
ADBE
| 763,603,200
| 3.983788
| 4.134689
| 3.983788
| 4.074328
| 6,288,800
|
ADBE
| 763,689,600
| 4.104509
| 4.164869
| 3.923427
| 3.923427
| 9,357,600
|
ADBE
| 763,776,000
| 3.712165
| 3.772526
| 3.440543
| 3.561264
| 41,492,800
|
ADBE
| 763,862,400
| 3.591445
| 3.772526
| 3.561265
| 3.727256
| 20,859,200
|
ADBE
| 763,948,800
| 3.681985
| 3.681985
| 3.561264
| 3.561264
| 26,243,200
|
ADBE
| 764,208,000
| 3.591445
| 3.591445
| 3.470724
| 3.500904
| 9,746,400
|
ADBE
| 764,294,400
| 3.500904
| 3.531084
| 3.350003
| 3.410363
| 12,169,600
|
ADBE
| 764,380,800
| 3.410364
| 3.410364
| 3.334913
| 3.350003
| 11,006,400
|
ADBE
| 764,467,200
| 3.380184
| 3.380184
| 3.168922
| 3.214193
| 8,050,400
|
ADBE
| 764,553,600
| 3.199102
| 3.259462
| 3.138742
| 3.168922
| 6,764,800
|
ADBE
| 764,812,800
| 3.144732
| 3.205208
| 2.963305
| 2.978424
| 12,571,200
|
ADBE
| 764,899,200
| 2.993543
| 3.023781
| 2.842354
| 2.978424
| 10,259,200
|
ADBE
| 764,985,600
| 2.993542
| 3.054018
| 2.933066
| 2.963304
| 6,580,000
|
ADBE
| 765,072,000
| 2.933067
| 2.993542
| 2.872591
| 2.933067
| 8,630,400
|
ADBE
| 765,417,600
| 2.781878
| 2.933067
| 2.691164
| 2.872591
| 8,761,600
|
ADBE
| 765,504,000
| 2.933067
| 3.174969
| 2.872591
| 3.174969
| 15,402,400
|
ADBE
| 765,590,400
| 3.174969
| 3.235444
| 3.02378
| 3.099374
| 12,184,000
|
ADBE
| 765,676,800
| 3.114494
| 3.144732
| 2.933068
| 2.993543
| 7,844,800
|
ADBE
| 765,763,200
| 3.023781
| 3.023781
| 2.90283
| 2.917949
| 4,650,400
|
ADBE
| 766,022,400
| 2.90283
| 3.023781
| 2.842354
| 2.993543
| 7,973,600
|
ADBE
| 766,108,800
| 2.993542
| 2.993542
| 2.872591
| 2.872591
| 4,130,400
|
ADBE
| 766,195,200
| 2.872591
| 2.963305
| 2.600451
| 2.645808
| 15,388,000
|
ADBE
| 766,281,600
| 2.660927
| 3.023781
| 2.600452
| 2.90283
| 20,061,600
|
ADBE
| 766,368,000
| 2.90283
| 2.993543
| 2.857473
| 2.940628
| 8,074,400
|
ADBE
| 766,627,200
| 2.963305
| 3.023781
| 2.842354
| 2.90283
| 4,592,000
|
ADBE
| 766,713,600
| 3.008662
| 3.023781
| 2.842354
| 2.993543
| 5,179,200
|
ADBE
| 766,800,000
| 2.993543
| 3.054018
| 2.902829
| 2.948186
| 6,119,200
|
ADBE
| 766,886,400
| 2.963306
| 3.144733
| 2.963306
| 3.114495
| 9,828,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.