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 | 779,587,200 | 3.938207 | 4.180558 | 3.938207 | 4.180558 | 7,977,600 |
ADBE | 779,673,600 | 4.180559 | 4.301734 | 4.119971 | 4.210853 | 13,886,400 |
ADBE | 779,932,800 | 4.241148 | 4.271441 | 4.150266 | 4.241148 | 7,008,800 |
ADBE | 780,019,200 | 4.241146 | 4.483497 | 4.180558 | 4.332027 | 14,783,200 |
ADBE | 780,105,600 | 4.332028 | 4.362322 | 4.150265 | 4.210853 | 7,720,000 |
ADBE | 780,192,000 | 4.180558 | 4.241146 | 3.998795 | 4.135117 | 9,255,200 |
ADBE | 780,278,400 | 4.11997 | 4.180558 | 3.938207 | 3.938207 | 7,404,000 |
ADBE | 780,537,600 | 3.938208 | 3.998795 | 3.8549 | 3.907914 | 3,578,400 |
ADBE | 780,624,000 | 3.938207 | 3.968501 | 3.817032 | 3.832179 | 5,655,200 |
ADBE | 780,710,400 | 3.847327 | 4.18056 | 3.847327 | 4.089678 | 9,863,200 |
ADBE | 780,796,800 | 4.065407 | 4.095746 | 3.944051 | 4.019898 | 2,916,000 |
ADBE | 780,883,200 | 4.065406 | 4.095745 | 3.944051 | 3.944051 | 3,067,200 |
ADBE | 781,142,400 | 3.974389 | 3.974389 | 3.853033 | 3.898542 | 3,216,800 |
ADBE | 781,228,800 | 3.883374 | 4.141254 | 3.883374 | 4.095746 | 13,334,400 |
ADBE | 781,315,200 | 4.035067 | 4.338456 | 3.913712 | 4.338456 | 13,249,600 |
ADBE | 781,401,600 | 4.308118 | 4.338457 | 4.095746 | 4.095746 | 5,556,800 |
ADBE | 781,488,000 | 4.126085 | 4.368795 | 4.126085 | 4.292948 | 10,828,000 |
ADBE | 781,747,200 | 4.308117 | 4.399134 | 4.24744 | 4.277779 | 7,398,400 |
ADBE | 781,833,600 | 4.27778 | 4.550829 | 4.27778 | 4.429474 | 10,965,600 |
ADBE | 781,920,000 | 4.368795 | 4.550828 | 4.338456 | 4.49015 | 8,620,000 |
ADBE | 782,006,400 | 4.581168 | 4.672185 | 4.520491 | 4.550829 | 10,391,200 |
ADBE | 782,092,800 | 4.52049 | 4.581168 | 4.338457 | 4.429474 | 5,764,000 |
ADBE | 782,352,000 | 4.368796 | 4.429474 | 4.368796 | 4.368796 | 2,104,800 |
ADBE | 782,438,400 | 4.429474 | 4.429474 | 4.338457 | 4.368796 | 1,467,200 |
ADBE | 782,524,800 | 4.338456 | 4.550828 | 4.338456 | 4.50532 | 5,612,800 |
ADBE | 782,611,200 | 4.459811 | 4.520489 | 4.338456 | 4.399134 | 4,868,800 |
ADBE | 782,697,600 | 4.399133 | 4.429471 | 4.338455 | 4.353624 | 1,845,600 |
ADBE | 782,956,800 | 4.368795 | 4.399134 | 4.217101 | 4.262609 | 2,157,600 |
ADBE | 783,043,200 | 4.23227 | 4.277779 | 4.186762 | 4.277779 | 2,958,400 |
ADBE | 783,129,600 | 4.247439 | 4.429473 | 4.247439 | 4.399134 | 4,146,400 |
ADBE | 783,216,000 | 4.429474 | 4.550829 | 4.368796 | 4.414304 | 5,527,200 |
ADBE | 783,302,400 | 4.399134 | 4.429473 | 4.308117 | 4.308117 | 6,617,600 |
ADBE | 783,561,600 | 4.323288 | 4.429474 | 4.277779 | 4.368796 | 3,962,400 |
ADBE | 783,648,000 | 4.368796 | 4.459813 | 4.338457 | 4.414304 | 2,613,600 |
ADBE | 783,734,400 | 4.459812 | 4.550828 | 4.277779 | 4.277779 | 6,039,200 |
ADBE | 783,820,800 | 4.308117 | 4.308117 | 4.186761 | 4.2171 | 4,726,400 |
ADBE | 783,907,200 | 4.217101 | 4.24744 | 4.095745 | 4.186762 | 9,909,600 |
ADBE | 784,166,400 | 4.186762 | 4.217101 | 4.095745 | 4.126084 | 4,753,600 |
ADBE | 784,252,800 | 4.156423 | 4.308118 | 4.126085 | 4.292948 | 7,199,200 |
ADBE | 784,339,200 | 4.308117 | 4.399133 | 4.186761 | 4.2171 | 3,720,800 |
ADBE | 784,425,600 | 4.186763 | 4.24744 | 4.065407 | 4.095746 | 3,292,800 |
ADBE | 784,512,000 | 4.065408 | 4.095747 | 3.974392 | 4.004731 | 2,225,600 |
ADBE | 784,771,200 | 4.095745 | 4.217101 | 4.065406 | 4.186762 | 1,899,200 |
ADBE | 784,857,600 | 4.217101 | 4.308117 | 4.156423 | 4.277779 | 7,555,200 |
ADBE | 784,944,000 | 4.277779 | 4.368796 | 4.217101 | 4.24744 | 4,427,200 |
ADBE | 785,030,400 | 4.368795 | 4.459812 | 4.156423 | 4.186762 | 8,984,000 |
ADBE | 785,116,800 | 4.217099 | 4.277777 | 4.171591 | 4.20193 | 5,031,200 |
ADBE | 785,376,000 | 4.2171 | 4.247439 | 4.035067 | 4.035067 | 3,991,200 |
ADBE | 785,462,400 | 4.004729 | 4.035068 | 3.792357 | 3.837865 | 11,637,600 |
ADBE | 785,548,800 | 3.777188 | 3.913712 | 3.762018 | 3.853035 | 7,152,800 |
ADBE | 785,721,600 | 3.853034 | 3.974389 | 3.822695 | 3.913711 | 2,803,200 |
ADBE | 785,980,800 | 3.94405 | 4.095744 | 3.913711 | 4.065405 | 6,644,000 |
ADBE | 786,067,200 | 4.095746 | 4.126085 | 4.065407 | 4.095746 | 5,742,400 |
ADBE | 786,153,600 | 4.065408 | 4.186764 | 4.004731 | 4.004731 | 4,591,200 |
ADBE | 786,240,000 | 4.004729 | 4.004729 | 3.883374 | 3.959221 | 3,224,800 |
ADBE | 786,326,400 | 3.97439 | 4.126084 | 3.944051 | 4.110915 | 7,030,400 |
ADBE | 786,585,600 | 4.126084 | 4.247439 | 4.095745 | 4.156423 | 5,901,600 |
ADBE | 786,672,000 | 4.095745 | 4.23227 | 3.97439 | 3.989559 | 3,805,600 |
ADBE | 786,758,400 | 3.97439 | 4.035068 | 3.913712 | 3.944051 | 3,891,200 |
ADBE | 786,844,800 | 4.004729 | 4.065407 | 3.822696 | 3.853035 | 7,109,600 |
ADBE | 786,931,200 | 3.883372 | 3.913711 | 3.731678 | 3.913711 | 6,268,000 |
ADBE | 787,190,400 | 3.913711 | 3.974388 | 3.822694 | 3.883372 | 3,781,600 |
ADBE | 787,276,800 | 3.883374 | 3.97439 | 3.853035 | 3.853035 | 4,389,600 |
ADBE | 787,363,200 | 3.913711 | 3.974389 | 3.883372 | 3.913711 | 5,049,600 |
ADBE | 787,449,600 | 3.94405 | 4.065405 | 3.913711 | 4.035067 | 5,338,400 |
ADBE | 787,536,000 | 4.004728 | 4.095744 | 3.913711 | 4.065405 | 4,687,200 |
ADBE | 787,795,200 | 4.035066 | 4.217099 | 3.913711 | 3.974388 | 7,555,200 |
ADBE | 787,881,600 | 4.035067 | 4.035067 | 3.519307 | 3.777187 | 27,632,800 |
ADBE | 787,968,000 | 3.822696 | 3.837865 | 3.579985 | 3.625493 | 21,304,000 |
ADBE | 788,054,400 | 3.610324 | 3.731679 | 3.579985 | 3.640662 | 10,572,000 |
ADBE | 788,140,800 | 3.671001 | 3.671001 | 3.595154 | 3.610323 | 4,944,800 |
ADBE | 788,486,400 | 3.640662 | 3.640662 | 3.458629 | 3.564815 | 7,655,200 |
ADBE | 788,572,800 | 3.579985 | 3.640663 | 3.45863 | 3.488968 | 9,890,400 |
ADBE | 788,659,200 | 3.488968 | 3.640662 | 3.458629 | 3.640662 | 5,133,600 |
ADBE | 788,745,600 | 3.640662 | 3.837864 | 3.610323 | 3.610323 | 7,644,800 |
ADBE | 789,091,200 | 3.640663 | 3.70134 | 3.579985 | 3.58757 | 6,311,200 |
ADBE | 789,177,600 | 3.579985 | 3.610324 | 3.306935 | 3.488968 | 15,775,200 |
ADBE | 789,264,000 | 3.792357 | 3.853034 | 3.610324 | 3.625493 | 25,738,400 |
ADBE | 789,350,400 | 3.671001 | 3.762017 | 3.549645 | 3.701339 | 7,888,800 |
ADBE | 789,609,600 | 3.731679 | 3.792357 | 3.671001 | 3.746849 | 5,432,000 |
ADBE | 789,696,000 | 3.762018 | 3.822696 | 3.701341 | 3.815112 | 7,388,000 |
ADBE | 789,782,400 | 3.822696 | 3.853035 | 3.73168 | 3.762019 | 3,709,600 |
ADBE | 789,868,800 | 3.768095 | 3.859259 | 3.768095 | 3.836468 | 2,497,600 |
ADBE | 789,955,200 | 3.859259 | 3.859259 | 3.737708 | 3.798484 | 2,968,000 |
ADBE | 790,214,400 | 3.798484 | 3.828872 | 3.737708 | 3.737708 | 3,592,800 |
ADBE | 790,300,800 | 3.737707 | 4.011198 | 3.737707 | 3.950422 | 17,280,800 |
ADBE | 790,387,200 | 3.98081 | 4.071974 | 3.920034 | 3.927632 | 10,196,800 |
ADBE | 790,473,600 | 3.920035 | 3.935229 | 3.768096 | 3.798484 | 5,085,600 |
ADBE | 790,560,000 | 3.768095 | 3.798483 | 3.616156 | 3.70732 | 11,177,600 |
ADBE | 790,819,200 | 3.646544 | 3.70732 | 3.55538 | 3.70732 | 7,396,000 |
ADBE | 790,905,600 | 3.768095 | 3.783289 | 3.676932 | 3.70732 | 3,125,600 |
ADBE | 790,992,000 | 3.616156 | 3.737708 | 3.555381 | 3.646544 | 13,884,000 |
ADBE | 791,078,400 | 3.646543 | 3.676931 | 3.585768 | 3.616156 | 5,008,800 |
ADBE | 791,164,800 | 3.676932 | 3.70732 | 3.593366 | 3.646544 | 3,288,800 |
ADBE | 791,424,000 | 3.646544 | 3.707319 | 3.494604 | 3.494604 | 5,348,000 |
ADBE | 791,510,400 | 3.494605 | 3.616156 | 3.464217 | 3.517396 | 6,424,800 |
ADBE | 791,596,800 | 3.55538 | 3.616156 | 3.494604 | 3.494604 | 6,148,000 |
ADBE | 791,683,200 | 3.524992 | 3.646543 | 3.524992 | 3.616156 | 4,609,600 |
ADBE | 791,769,600 | 3.676933 | 3.70732 | 3.494605 | 3.540187 | 5,249,600 |
ADBE | 792,028,800 | 3.494605 | 3.616156 | 3.464217 | 3.570575 | 5,584,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.