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.