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
| 766,972,800
| 3.084256
| 3.114494
| 2.993543
| 3.023781
| 3,364,000
|
ADBE
| 767,232,000
| 3.054019
| 3.144732
| 2.993543
| 3.144732
| 3,393,600
|
ADBE
| 767,318,400
| 3.144732
| 3.235446
| 2.933068
| 2.993543
| 16,772,800
|
ADBE
| 767,491,200
| 3.023781
| 3.250564
| 2.963305
| 3.084256
| 19,778,400
|
ADBE
| 767,577,600
| 3.084256
| 3.295921
| 3.0389
| 3.235445
| 9,333,600
|
ADBE
| 767,836,800
| 3.205208
| 3.356398
| 3.205208
| 3.32616
| 7,197,600
|
ADBE
| 767,923,200
| 3.356397
| 3.371515
| 3.235445
| 3.265683
| 3,544,800
|
ADBE
| 768,009,600
| 3.295921
| 3.356396
| 3.250564
| 3.280802
| 5,287,200
|
ADBE
| 768,096,000
| 3.235445
| 3.29592
| 3.174969
| 3.174969
| 2,974,400
|
ADBE
| 768,182,400
| 3.144732
| 3.17497
| 3.084256
| 3.129613
| 4,092,800
|
ADBE
| 768,441,600
| 3.02378
| 3.144731
| 2.902829
| 2.963304
| 7,220,800
|
ADBE
| 768,528,000
| 3.023781
| 3.023781
| 2.872592
| 2.90283
| 9,684,000
|
ADBE
| 768,614,400
| 2.963305
| 2.963305
| 2.872591
| 2.925508
| 5,496,800
|
ADBE
| 768,700,800
| 2.993542
| 3.084255
| 2.902829
| 2.963304
| 9,148,000
|
ADBE
| 768,787,200
| 2.963305
| 2.993542
| 2.872591
| 2.933067
| 2,535,200
|
ADBE
| 769,046,400
| 2.90283
| 3.054019
| 2.90283
| 2.993543
| 6,400,000
|
ADBE
| 769,132,800
| 2.993543
| 3.114494
| 2.933067
| 3.084256
| 5,804,800
|
ADBE
| 769,219,200
| 3.054019
| 3.265683
| 3.054019
| 3.235445
| 5,761,600
|
ADBE
| 769,305,600
| 3.250565
| 3.386635
| 3.205208
| 3.356397
| 15,336,800
|
ADBE
| 769,392,000
| 3.356396
| 3.598298
| 3.235445
| 3.477347
| 30,105,600
|
ADBE
| 769,651,200
| 3.477348
| 3.568061
| 3.356397
| 3.552942
| 14,432,800
|
ADBE
| 769,737,600
| 3.537824
| 3.58318
| 3.416872
| 3.537824
| 7,314,400
|
ADBE
| 769,824,000
| 3.507586
| 3.568062
| 3.477349
| 3.522705
| 5,556,000
|
ADBE
| 769,910,400
| 3.477348
| 3.507586
| 3.416872
| 3.44711
| 4,282,400
|
ADBE
| 769,996,800
| 3.447111
| 3.447111
| 3.32616
| 3.32616
| 4,760,800
|
ADBE
| 770,342,400
| 3.265683
| 3.507585
| 3.235445
| 3.477347
| 6,680,800
|
ADBE
| 770,428,800
| 3.447111
| 3.628537
| 3.416873
| 3.628537
| 10,603,200
|
ADBE
| 770,515,200
| 3.598299
| 3.658775
| 3.568061
| 3.59074
| 8,664,000
|
ADBE
| 770,601,600
| 3.568061
| 3.598298
| 3.416872
| 3.477347
| 3,830,400
|
ADBE
| 770,860,800
| 3.477347
| 3.507585
| 3.386634
| 3.477347
| 2,215,200
|
ADBE
| 770,947,200
| 3.416872
| 3.507585
| 3.416872
| 3.416872
| 1,953,600
|
ADBE
| 771,033,600
| 3.416873
| 3.447111
| 3.265684
| 3.32616
| 4,437,600
|
ADBE
| 771,120,000
| 3.326158
| 3.326158
| 3.205207
| 3.280802
| 2,774,400
|
ADBE
| 771,206,400
| 3.280802
| 3.356397
| 3.265683
| 3.265683
| 1,188,000
|
ADBE
| 771,465,600
| 3.265683
| 3.326159
| 3.235445
| 3.265683
| 1,165,600
|
ADBE
| 771,552,000
| 3.295921
| 3.386635
| 3.265683
| 3.356397
| 2,275,200
|
ADBE
| 771,638,400
| 3.326159
| 3.416873
| 3.295921
| 3.356397
| 6,633,600
|
ADBE
| 771,724,800
| 3.356397
| 3.416872
| 3.326159
| 3.341278
| 1,487,200
|
ADBE
| 771,811,200
| 3.356397
| 3.356397
| 3.144732
| 3.144732
| 3,872,000
|
ADBE
| 772,070,400
| 3.144732
| 3.17497
| 3.054019
| 3.084256
| 3,338,400
|
ADBE
| 772,156,800
| 3.023781
| 3.084256
| 2.963305
| 3.084256
| 6,738,400
|
ADBE
| 772,243,200
| 3.084256
| 3.295921
| 3.084256
| 3.265683
| 8,328,800
|
ADBE
| 772,329,600
| 3.265682
| 3.29592
| 3.054017
| 3.069136
| 8,521,600
|
ADBE
| 772,416,000
| 3.084256
| 3.205208
| 3.054019
| 3.084256
| 12,239,200
|
ADBE
| 772,675,200
| 3.084256
| 3.144732
| 3.054019
| 3.129613
| 7,109,600
|
ADBE
| 772,761,600
| 3.114494
| 3.295921
| 3.114494
| 3.265683
| 5,538,400
|
ADBE
| 772,848,000
| 3.295921
| 3.386634
| 3.265683
| 3.265683
| 9,230,400
|
ADBE
| 772,934,400
| 3.271741
| 3.362623
| 3.271741
| 3.302035
| 5,566,400
|
ADBE
| 773,020,800
| 3.302036
| 3.392917
| 3.196007
| 3.37777
| 3,787,200
|
ADBE
| 773,366,400
| 3.33233
| 3.423212
| 3.33233
| 3.362624
| 2,952,800
|
ADBE
| 773,452,800
| 3.362625
| 3.392919
| 3.302037
| 3.332331
| 1,780,800
|
ADBE
| 773,539,200
| 3.33233
| 3.392917
| 3.271742
| 3.37777
| 2,262,400
|
ADBE
| 773,625,600
| 3.33233
| 3.423211
| 3.302036
| 3.392917
| 3,933,600
|
ADBE
| 773,884,800
| 3.392917
| 3.453505
| 3.362623
| 3.423211
| 3,677,600
|
ADBE
| 773,971,200
| 3.392918
| 3.665563
| 3.392918
| 3.665563
| 9,429,600
|
ADBE
| 774,057,600
| 3.635269
| 3.847326
| 3.604975
| 3.801885
| 22,821,600
|
ADBE
| 774,144,000
| 3.665563
| 3.847326
| 3.604975
| 3.741298
| 27,867,200
|
ADBE
| 774,230,400
| 3.741298
| 3.756445
| 3.635269
| 3.756445
| 10,880,800
|
ADBE
| 774,489,600
| 3.756445
| 3.756445
| 3.665563
| 3.695857
| 4,676,800
|
ADBE
| 774,576,000
| 3.665563
| 3.726151
| 3.574681
| 3.604975
| 3,432,800
|
ADBE
| 774,662,400
| 3.635269
| 3.635269
| 3.483799
| 3.574681
| 5,419,200
|
ADBE
| 774,748,800
| 3.544386
| 3.786738
| 3.544386
| 3.748871
| 8,348,800
|
ADBE
| 774,835,200
| 3.786738
| 3.786738
| 3.665563
| 3.779165
| 11,210,400
|
ADBE
| 775,094,400
| 3.756445
| 3.847326
| 3.665563
| 3.741298
| 5,683,200
|
ADBE
| 775,180,800
| 3.786739
| 3.801886
| 3.635269
| 3.665563
| 3,135,200
|
ADBE
| 775,267,200
| 3.635269
| 3.68071
| 3.574682
| 3.635269
| 3,427,200
|
ADBE
| 775,353,600
| 3.665563
| 3.741297
| 3.604975
| 3.620122
| 7,059,200
|
ADBE
| 775,440,000
| 3.604975
| 3.786739
| 3.604975
| 3.756445
| 8,298,400
|
ADBE
| 775,699,200
| 3.726151
| 3.756445
| 3.665563
| 3.68071
| 1,532,800
|
ADBE
| 775,785,600
| 3.72615
| 3.756444
| 3.665562
| 3.711003
| 2,756,000
|
ADBE
| 775,872,000
| 3.695857
| 3.695857
| 3.574681
| 3.604975
| 2,706,400
|
ADBE
| 775,958,400
| 3.574681
| 3.635269
| 3.514093
| 3.567108
| 2,724,800
|
ADBE
| 776,044,800
| 3.514093
| 3.544387
| 3.4838
| 3.544387
| 1,532,800
|
ADBE
| 776,304,000
| 3.514093
| 3.786738
| 3.514093
| 3.771591
| 5,030,400
|
ADBE
| 776,390,400
| 3.756444
| 3.87762
| 3.604975
| 3.650415
| 8,957,600
|
ADBE
| 776,476,800
| 3.695857
| 4.059384
| 3.665563
| 4.021517
| 17,223,200
|
ADBE
| 776,563,200
| 3.938209
| 4.059384
| 3.938209
| 3.983649
| 7,116,000
|
ADBE
| 776,649,600
| 3.968503
| 4.18056
| 3.968503
| 4.074532
| 5,604,800
|
ADBE
| 776,908,800
| 4.059382
| 4.089676
| 3.938207
| 3.968501
| 4,937,600
|
ADBE
| 776,995,200
| 3.998795
| 3.998795
| 3.72615
| 3.877619
| 10,200,000
|
ADBE
| 777,081,600
| 3.938209
| 4.089679
| 3.907915
| 4.074532
| 8,190,400
|
ADBE
| 777,168,000
| 4.029089
| 4.059383
| 3.87762
| 3.907914
| 6,926,400
|
ADBE
| 777,254,400
| 3.938208
| 3.938208
| 3.847326
| 3.907914
| 5,040,800
|
ADBE
| 777,513,600
| 3.907913
| 3.938207
| 3.847325
| 3.877619
| 2,994,400
|
ADBE
| 777,600,000
| 3.847326
| 3.877619
| 3.817032
| 3.832179
| 5,725,600
|
ADBE
| 777,686,400
| 3.817032
| 3.87762
| 3.786738
| 3.809459
| 5,187,200
|
ADBE
| 777,772,800
| 3.786737
| 3.968501
| 3.786737
| 3.938207
| 5,271,200
|
ADBE
| 777,859,200
| 3.968501
| 4.029089
| 3.786738
| 3.832179
| 8,500,800
|
ADBE
| 778,118,400
| 3.847327
| 3.87762
| 3.817033
| 3.847327
| 3,247,200
|
ADBE
| 778,204,800
| 3.817032
| 3.87762
| 3.786738
| 3.817032
| 3,626,400
|
ADBE
| 778,291,200
| 3.87762
| 3.938208
| 3.756445
| 3.847327
| 5,075,200
|
ADBE
| 778,377,600
| 3.817033
| 3.817033
| 3.635269
| 3.665563
| 6,848,000
|
ADBE
| 778,464,000
| 3.726151
| 3.756445
| 3.665563
| 3.665563
| 2,843,200
|
ADBE
| 778,809,600
| 3.650416
| 3.695857
| 3.604975
| 3.635269
| 4,720,800
|
ADBE
| 778,896,000
| 3.665562
| 3.756444
| 3.635268
| 3.650415
| 5,868,800
|
ADBE
| 778,982,400
| 3.695857
| 3.847326
| 3.665563
| 3.741298
| 5,736,000
|
ADBE
| 779,068,800
| 3.695857
| 3.695857
| 3.604975
| 3.695857
| 4,224,000
|
ADBE
| 779,328,000
| 3.726151
| 3.756445
| 3.665563
| 3.756445
| 3,720,800
|
ADBE
| 779,414,400
| 3.786739
| 4.051811
| 3.756445
| 3.983649
| 15,420,800
|
ADBE
| 779,500,800
| 3.968501
| 4.029089
| 3.907913
| 3.938207
| 2,914,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.