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.