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.