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
| 792,115,200
| 3.585768
| 3.616156
| 3.47941
| 3.494604
| 3,236,800
|
ADBE
| 792,201,600
| 3.494604
| 3.616156
| 3.494604
| 3.616156
| 3,356,000
|
ADBE
| 792,288,000
| 3.570574
| 3.676932
| 3.464217
| 3.524992
| 7,534,400
|
ADBE
| 792,374,400
| 3.524992
| 3.920034
| 3.524992
| 3.889646
| 17,648,000
|
ADBE
| 792,633,600
| 3.889647
| 3.980811
| 3.768096
| 3.828871
| 6,169,600
|
ADBE
| 792,720,000
| 3.859258
| 3.98081
| 3.828871
| 3.889646
| 4,912,800
|
ADBE
| 792,806,400
| 3.920034
| 3.98081
| 3.828871
| 3.950422
| 6,548,800
|
ADBE
| 792,892,800
| 3.980811
| 4.223914
| 3.980811
| 4.193526
| 20,340,800
|
ADBE
| 792,979,200
| 4.193525
| 4.193525
| 4.13275
| 4.163137
| 12,722,400
|
ADBE
| 793,324,800
| 4.132749
| 4.375852
| 4.132749
| 4.360658
| 17,552,000
|
ADBE
| 793,411,200
| 4.345465
| 4.40624
| 4.254301
| 4.40624
| 7,975,200
|
ADBE
| 793,497,600
| 4.375853
| 4.40624
| 4.254301
| 4.330271
| 7,945,600
|
ADBE
| 793,584,000
| 4.315077
| 4.322674
| 4.13275
| 4.163137
| 5,149,600
|
ADBE
| 793,843,200
| 4.132751
| 4.223915
| 4.102363
| 4.102363
| 3,096,000
|
ADBE
| 793,929,600
| 4.132749
| 4.345464
| 4.132749
| 4.345464
| 9,036,800
|
ADBE
| 794,016,000
| 4.315076
| 4.436627
| 4.284688
| 4.284688
| 10,280,000
|
ADBE
| 794,102,400
| 4.284691
| 4.315079
| 4.16314
| 4.254303
| 5,300,000
|
ADBE
| 794,188,800
| 4.284689
| 4.345464
| 4.223913
| 4.345464
| 8,049,600
|
ADBE
| 794,448,000
| 4.284689
| 4.436628
| 4.223913
| 4.40624
| 4,016,800
|
ADBE
| 794,534,400
| 4.375852
| 4.467015
| 4.223912
| 4.284688
| 5,526,400
|
ADBE
| 794,620,800
| 4.345464
| 4.467016
| 4.345464
| 4.467016
| 7,195,200
|
ADBE
| 794,707,200
| 4.436629
| 4.558181
| 4.436629
| 4.527793
| 5,577,600
|
ADBE
| 794,793,600
| 4.467017
| 4.558181
| 4.406241
| 4.436629
| 5,394,400
|
ADBE
| 795,052,800
| 4.375852
| 4.436628
| 4.345464
| 4.345464
| 4,333,600
|
ADBE
| 795,139,200
| 4.375851
| 4.558178
| 4.315076
| 4.497403
| 10,568,000
|
ADBE
| 795,225,600
| 4.497405
| 4.558181
| 4.406241
| 4.527793
| 4,636,000
|
ADBE
| 795,312,000
| 4.467015
| 4.618955
| 4.467015
| 4.542985
| 8,729,600
|
ADBE
| 795,398,400
| 4.588566
| 4.618954
| 4.497403
| 4.618954
| 5,152,000
|
ADBE
| 795,657,600
| 4.558181
| 4.618957
| 4.497405
| 4.527793
| 5,719,200
|
ADBE
| 795,744,000
| 4.497405
| 4.55818
| 4.375853
| 4.375853
| 6,430,400
|
ADBE
| 795,830,400
| 4.375853
| 4.618956
| 4.375853
| 4.55818
| 10,256,000
|
ADBE
| 795,916,800
| 4.588568
| 4.770895
| 4.588568
| 4.710119
| 13,239,200
|
ADBE
| 796,003,200
| 5.500204
| 6.13835
| 5.409041
| 6.107962
| 45,504,000
|
ADBE
| 796,262,400
| 6.047185
| 6.077573
| 5.712919
| 5.743307
| 23,573,600
|
ADBE
| 796,348,800
| 5.956022
| 6.41184
| 5.956022
| 6.107962
| 48,444,000
|
ADBE
| 796,435,200
| 6.199124
| 6.201023
| 5.804082
| 5.864858
| 20,971,200
|
ADBE
| 796,521,600
| 5.925634
| 6.107962
| 5.773695
| 6.107962
| 24,256,000
|
ADBE
| 796,608,000
| 5.992372
| 6.235717
| 5.901117
| 6.02279
| 13,678,400
|
ADBE
| 796,867,200
| 5.992373
| 6.053209
| 5.8707
| 5.931537
| 6,315,200
|
ADBE
| 796,953,600
| 5.931536
| 5.961954
| 5.809863
| 5.870699
| 3,904,800
|
ADBE
| 797,040,000
| 5.840282
| 6.235718
| 5.749028
| 6.174881
| 14,613,600
|
ADBE
| 797,126,400
| 6.205299
| 6.235717
| 5.840281
| 5.870699
| 10,881,600
|
ADBE
| 797,212,800
| 5.901118
| 5.931536
| 5.642563
| 5.870699
| 13,385,600
|
ADBE
| 797,472,000
| 5.901118
| 6.2053
| 5.8707
| 6.174881
| 15,804,000
|
ADBE
| 797,558,400
| 6.174881
| 6.539899
| 6.144463
| 6.463853
| 22,697,600
|
ADBE
| 797,644,800
| 6.509479
| 6.631152
| 6.479061
| 6.524688
| 10,963,200
|
ADBE
| 797,731,200
| 6.539898
| 6.570316
| 6.418226
| 6.50948
| 6,923,200
|
ADBE
| 798,076,800
| 6.50948
| 6.570316
| 6.205298
| 6.205298
| 7,842,400
|
ADBE
| 798,163,200
| 6.296554
| 6.296554
| 6.053209
| 6.083627
| 14,107,200
|
ADBE
| 798,249,600
| 6.144463
| 6.144463
| 5.840282
| 6.083627
| 8,584,800
|
ADBE
| 798,336,000
| 6.114045
| 6.174881
| 6.022791
| 6.174881
| 9,952,000
|
ADBE
| 798,422,400
| 6.144463
| 6.50948
| 6.083626
| 6.357389
| 12,240,800
|
ADBE
| 798,681,600
| 6.296553
| 6.50948
| 6.266135
| 6.50948
| 5,488,000
|
ADBE
| 798,768,000
| 6.479062
| 6.874498
| 6.418226
| 6.828871
| 16,940,800
|
ADBE
| 798,854,400
| 6.813663
| 6.844081
| 6.646363
| 6.722408
| 7,135,200
|
ADBE
| 798,940,800
| 6.691989
| 6.99617
| 6.691989
| 6.874497
| 13,384,800
|
ADBE
| 799,027,200
| 6.874499
| 7.117844
| 6.874499
| 7.087426
| 8,979,200
|
ADBE
| 799,286,400
| 7.057006
| 7.148261
| 6.99617
| 7.057006
| 8,620,800
|
ADBE
| 799,372,800
| 6.996172
| 7.02659
| 6.69199
| 6.722408
| 9,386,400
|
ADBE
| 799,459,200
| 6.69199
| 6.813663
| 6.570318
| 6.722408
| 8,519,200
|
ADBE
| 799,545,600
| 6.722407
| 6.904916
| 6.570316
| 6.661571
| 11,449,600
|
ADBE
| 799,632,000
| 6.661569
| 6.752823
| 6.448642
| 6.539896
| 7,533,600
|
ADBE
| 799,891,200
| 6.570316
| 6.752824
| 6.479061
| 6.707197
| 5,561,600
|
ADBE
| 799,977,600
| 6.691989
| 6.813661
| 6.50948
| 6.631153
| 9,516,000
|
ADBE
| 800,064,000
| 6.631151
| 6.661569
| 6.418224
| 6.539896
| 9,828,800
|
ADBE
| 800,150,400
| 6.539899
| 6.783244
| 6.509481
| 6.752826
| 9,860,800
|
ADBE
| 800,236,800
| 6.691989
| 6.84598
| 6.661571
| 6.826969
| 10,642,400
|
ADBE
| 800,496,000
| 6.874499
| 6.996171
| 6.813662
| 6.904917
| 9,297,600
|
ADBE
| 800,582,400
| 6.783245
| 6.904917
| 6.722408
| 6.722408
| 6,111,200
|
ADBE
| 800,668,800
| 6.722406
| 6.965751
| 6.585525
| 6.935333
| 10,340,000
|
ADBE
| 800,755,200
| 6.904916
| 6.904916
| 6.661571
| 6.661571
| 10,738,400
|
ADBE
| 800,841,600
| 6.631153
| 6.661571
| 6.50948
| 6.570316
| 8,454,400
|
ADBE
| 801,100,800
| 6.600734
| 6.722407
| 6.448644
| 6.50948
| 5,842,400
|
ADBE
| 801,187,200
| 6.539899
| 6.980962
| 6.539899
| 6.904917
| 10,228,800
|
ADBE
| 801,273,600
| 6.996171
| 7.026589
| 6.661571
| 6.669176
| 10,044,800
|
ADBE
| 801,360,000
| 6.661572
| 6.783245
| 6.539899
| 6.722408
| 7,685,600
|
ADBE
| 801,446,400
| 6.691989
| 6.699594
| 6.570316
| 6.653966
| 4,001,600
|
ADBE
| 801,792,000
| 6.570317
| 6.600736
| 6.418227
| 6.479063
| 9,770,400
|
ADBE
| 801,878,400
| 6.448644
| 6.479062
| 6.266135
| 6.326972
| 10,809,600
|
ADBE
| 801,964,800
| 6.326973
| 6.5399
| 6.326973
| 6.380206
| 7,789,600
|
ADBE
| 802,051,200
| 6.326972
| 6.479062
| 6.266135
| 6.326972
| 7,388,000
|
ADBE
| 802,310,400
| 6.50948
| 6.691989
| 6.418226
| 6.631153
| 14,614,400
|
ADBE
| 802,396,800
| 6.691989
| 6.737616
| 6.631153
| 6.631153
| 7,297,600
|
ADBE
| 802,483,200
| 6.661571
| 6.661571
| 6.50948
| 6.50948
| 3,535,200
|
ADBE
| 802,569,600
| 6.570316
| 6.935334
| 6.539898
| 6.874497
| 8,523,200
|
ADBE
| 802,656,000
| 6.874498
| 7.057007
| 6.84408
| 7.026588
| 6,249,600
|
ADBE
| 802,915,200
| 7.026589
| 7.117844
| 6.84408
| 6.950544
| 9,449,600
|
ADBE
| 803,001,600
| 7.026589
| 7.087426
| 6.912522
| 7.087426
| 11,145,600
|
ADBE
| 803,088,000
| 7.057008
| 7.117844
| 7.026589
| 7.087426
| 4,611,200
|
ADBE
| 803,174,400
| 7.057006
| 7.422024
| 7.057006
| 7.269933
| 11,632,800
|
ADBE
| 803,260,800
| 7.269933
| 7.300351
| 7.117843
| 7.269933
| 7,749,600
|
ADBE
| 803,520,000
| 7.269933
| 7.634951
| 7.269933
| 7.574115
| 10,096,000
|
ADBE
| 803,606,400
| 7.574114
| 7.923922
| 7.543696
| 7.847877
| 13,187,200
|
ADBE
| 803,692,800
| 7.847878
| 7.847878
| 7.695787
| 7.710996
| 12,409,600
|
ADBE
| 803,779,200
| 7.78704
| 8.091222
| 7.695786
| 7.969549
| 13,988,000
|
ADBE
| 803,865,600
| 7.513278
| 7.513278
| 7.239515
| 7.452442
| 53,564,800
|
ADBE
| 804,124,800
| 7.422025
| 7.482861
| 7.117844
| 7.17868
| 12,982,400
|
ADBE
| 804,211,200
| 7.148261
| 7.148261
| 6.783243
| 6.813662
| 14,684,000
|
ADBE
| 804,297,600
| 6.844079
| 7.026588
| 6.661571
| 6.874497
| 21,410,400
|
ADBE
| 804,384,000
| 6.904916
| 7.148261
| 6.874497
| 7.102633
| 12,230,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.