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 | 804,470,400 | 7.117843 | 7.178679 | 7.026588 | 7.057006 | 5,694,400 |
ADBE | 804,729,600 | 7.117844 | 7.117844 | 7.057008 | 7.087426 | 1,215,200 |
ADBE | 804,902,400 | 7.123958 | 7.337068 | 7.063069 | 7.184846 | 10,592,800 |
ADBE | 804,988,800 | 7.245734 | 7.276178 | 7.123957 | 7.169623 | 4,496,000 |
ADBE | 805,075,200 | 7.154403 | 7.215292 | 7.002182 | 7.093515 | 10,011,200 |
ADBE | 805,334,400 | 7.093513 | 7.192457 | 6.971735 | 6.971735 | 6,740,000 |
ADBE | 805,420,800 | 6.971735 | 7.063068 | 6.78907 | 6.78907 | 7,158,400 |
ADBE | 805,507,200 | 6.910849 | 7.002182 | 6.819516 | 6.956515 | 9,552,800 |
ADBE | 805,593,600 | 7.002182 | 7.184847 | 6.941293 | 7.13157 | 11,291,200 |
ADBE | 805,680,000 | 7.032625 | 7.306624 | 7.032625 | 7.276179 | 6,820,800 |
ADBE | 805,939,200 | 7.245735 | 7.641511 | 7.245735 | 7.611066 | 14,440,800 |
ADBE | 806,025,600 | 7.595846 | 7.595846 | 7.276181 | 7.41318 | 14,680,000 |
ADBE | 806,112,000 | 7.27618 | 7.27618 | 6.545517 | 6.941293 | 15,918,400 |
ADBE | 806,198,400 | 6.971735 | 7.1544 | 6.789069 | 7.139178 | 7,691,200 |
ADBE | 806,284,800 | 7.123957 | 7.519732 | 7.093513 | 7.321845 | 11,143,200 |
ADBE | 806,544,000 | 7.367511 | 7.580621 | 7.337067 | 7.519732 | 5,992,800 |
ADBE | 806,630,400 | 7.580622 | 7.671955 | 7.458845 | 7.611066 | 7,892,000 |
ADBE | 806,716,800 | 7.656734 | 7.824178 | 7.611068 | 7.732845 | 7,134,400 |
ADBE | 806,803,200 | 7.793732 | 8.037286 | 7.763287 | 7.961175 | 6,971,200 |
ADBE | 806,889,600 | 7.976397 | 7.976397 | 7.550177 | 7.580622 | 7,696,800 |
ADBE | 807,148,800 | 7.580621 | 7.64151 | 7.4284 | 7.519732 | 4,540,800 |
ADBE | 807,235,200 | 7.519733 | 7.550178 | 7.276179 | 7.397956 | 8,651,200 |
ADBE | 807,321,600 | 7.428399 | 7.458843 | 7.093512 | 7.139178 | 5,901,600 |
ADBE | 807,408,000 | 6.910849 | 7.06307 | 6.819516 | 6.834738 | 12,203,200 |
ADBE | 807,494,400 | 6.880404 | 7.002181 | 6.84996 | 6.941293 | 5,932,000 |
ADBE | 807,753,600 | 7.00218 | 7.047846 | 6.941291 | 6.971735 | 5,425,600 |
ADBE | 807,840,000 | 6.986959 | 7.306623 | 6.971736 | 7.215291 | 9,177,600 |
ADBE | 807,926,400 | 7.382735 | 7.397957 | 7.154403 | 7.192459 | 9,682,400 |
ADBE | 808,012,800 | 7.27618 | 7.306625 | 7.154403 | 7.154403 | 4,096,000 |
ADBE | 808,099,200 | 7.215292 | 7.245736 | 7.063071 | 7.123959 | 2,027,200 |
ADBE | 808,358,400 | 7.093514 | 7.306623 | 7.093514 | 7.184846 | 5,692,000 |
ADBE | 808,444,800 | 7.184846 | 7.215291 | 7.063069 | 7.215291 | 7,190,400 |
ADBE | 808,531,200 | 7.337066 | 7.732842 | 7.276178 | 7.702397 | 13,251,200 |
ADBE | 808,617,600 | 7.671952 | 7.824174 | 7.519731 | 7.641508 | 8,064,800 |
ADBE | 808,704,000 | 7.687177 | 7.702399 | 7.337068 | 7.397956 | 7,472,000 |
ADBE | 808,963,200 | 7.428402 | 7.48929 | 7.093515 | 7.123959 | 7,615,200 |
ADBE | 809,049,600 | 7.154401 | 7.474065 | 7.123956 | 7.443621 | 8,278,400 |
ADBE | 809,136,000 | 7.458845 | 7.611066 | 7.35229 | 7.580622 | 11,792,800 |
ADBE | 809,222,400 | 7.580621 | 7.611065 | 7.397955 | 7.50451 | 7,223,200 |
ADBE | 809,308,800 | 7.489288 | 7.519732 | 7.154401 | 7.169623 | 10,764,000 |
ADBE | 809,568,000 | 7.184847 | 7.184847 | 6.574059 | 6.758627 | 22,676,800 |
ADBE | 809,654,400 | 6.78907 | 6.910847 | 6.484627 | 6.606404 | 17,738,400 |
ADBE | 809,740,800 | 6.636849 | 6.636849 | 6.027964 | 6.043186 | 55,896,800 |
ADBE | 809,827,200 | 6.088852 | 6.423739 | 6.088852 | 6.210629 | 33,911,200 |
ADBE | 809,913,600 | 6.241074 | 6.301963 | 6.058408 | 6.06602 | 11,852,800 |
ADBE | 810,259,200 | 6.119296 | 6.210629 | 5.967075 | 6.210629 | 20,939,200 |
ADBE | 810,345,600 | 6.271519 | 6.545517 | 6.21063 | 6.332407 | 17,825,600 |
ADBE | 810,432,000 | 6.332406 | 6.423739 | 6.210629 | 6.210629 | 9,607,200 |
ADBE | 810,518,400 | 6.271519 | 6.271519 | 5.906188 | 6.088853 | 20,090,400 |
ADBE | 810,777,600 | 6.088852 | 6.210629 | 5.967075 | 5.967075 | 9,710,400 |
ADBE | 810,864,000 | 6.058409 | 6.088853 | 5.814855 | 6.012743 | 13,057,600 |
ADBE | 810,950,400 | 6.012742 | 6.149741 | 5.936632 | 6.104075 | 6,974,400 |
ADBE | 811,036,800 | 6.119298 | 6.149742 | 5.814855 | 5.845299 | 7,331,200 |
ADBE | 811,123,200 | 5.738744 | 6.027964 | 5.510412 | 5.951854 | 40,211,200 |
ADBE | 811,382,400 | 6.027964 | 6.180185 | 5.982298 | 6.180185 | 11,419,200 |
ADBE | 811,468,800 | 6.180185 | 6.667293 | 6.119297 | 6.575961 | 34,483,200 |
ADBE | 811,555,200 | 6.636849 | 6.667293 | 6.454184 | 6.575961 | 13,954,400 |
ADBE | 811,641,600 | 6.530294 | 6.575961 | 6.210629 | 6.347629 | 16,404,000 |
ADBE | 811,728,000 | 6.28674 | 6.515071 | 6.210629 | 6.36285 | 6,614,400 |
ADBE | 811,987,200 | 6.36285 | 6.423739 | 6.241073 | 6.301962 | 5,159,200 |
ADBE | 812,073,600 | 6.332408 | 6.48463 | 6.210631 | 6.27152 | 9,782,400 |
ADBE | 812,160,000 | 6.301962 | 6.301962 | 6.088852 | 6.210629 | 16,009,600 |
ADBE | 812,246,400 | 6.210631 | 6.515074 | 6.210631 | 6.408519 | 10,404,800 |
ADBE | 812,332,800 | 6.423739 | 6.484627 | 6.271518 | 6.301962 | 7,828,800 |
ADBE | 812,592,000 | 6.347628 | 6.423739 | 6.210629 | 6.301962 | 7,085,600 |
ADBE | 812,678,400 | 6.271517 | 6.378072 | 6.241073 | 6.36285 | 7,904,000 |
ADBE | 812,764,800 | 6.307999 | 6.35371 | 6.033739 | 6.186106 | 10,877,600 |
ADBE | 812,851,200 | 6.186105 | 6.368945 | 6.155631 | 6.368945 | 6,768,000 |
ADBE | 812,937,600 | 6.338473 | 6.429893 | 6.155632 | 6.186106 | 8,015,200 |
ADBE | 813,196,800 | 6.125159 | 6.125159 | 5.881372 | 5.957555 | 13,076,800 |
ADBE | 813,283,200 | 5.789952 | 5.805189 | 5.485218 | 5.546165 | 20,320,800 |
ADBE | 813,369,600 | 5.729004 | 5.729004 | 5.485217 | 5.698531 | 14,142,400 |
ADBE | 813,456,000 | 5.729005 | 6.186106 | 5.668058 | 6.170869 | 16,601,600 |
ADBE | 813,542,400 | 6.216579 | 6.247053 | 6.003265 | 6.003265 | 7,453,600 |
ADBE | 813,801,600 | 5.942318 | 6.003265 | 5.805188 | 5.820425 | 7,012,000 |
ADBE | 813,888,000 | 5.896609 | 6.21658 | 5.850898 | 6.125159 | 12,191,200 |
ADBE | 813,974,400 | 6.201342 | 6.368946 | 6.186106 | 6.338473 | 11,813,600 |
ADBE | 814,060,800 | 6.307999 | 6.490839 | 6.277525 | 6.429893 | 7,924,000 |
ADBE | 814,147,200 | 6.49084 | 6.521314 | 6.368947 | 6.384183 | 7,356,000 |
ADBE | 814,406,400 | 6.307999 | 6.44513 | 6.262289 | 6.338473 | 8,231,200 |
ADBE | 814,492,800 | 6.429893 | 6.734627 | 6.399419 | 6.67368 | 12,287,200 |
ADBE | 814,579,200 | 6.67368 | 6.917467 | 6.612733 | 6.886994 | 10,484,000 |
ADBE | 814,665,600 | 6.871757 | 6.90223 | 6.307999 | 6.551786 | 11,108,000 |
ADBE | 814,752,000 | 6.521314 | 6.704154 | 6.429893 | 6.612734 | 6,588,800 |
ADBE | 815,011,200 | 6.643207 | 7.146019 | 6.612734 | 7.100308 | 14,852,000 |
ADBE | 815,097,600 | 7.130784 | 7.206967 | 6.947943 | 6.947943 | 6,984,800 |
ADBE | 815,184,000 | 6.947942 | 7.039362 | 6.886995 | 6.963179 | 6,284,800 |
ADBE | 815,270,400 | 6.947942 | 7.435517 | 6.947942 | 7.405044 | 19,736,000 |
ADBE | 815,356,800 | 7.526937 | 7.770725 | 7.28315 | 7.770725 | 12,407,200 |
ADBE | 815,616,000 | 7.709777 | 7.770724 | 7.587883 | 7.587883 | 7,920,800 |
ADBE | 815,702,400 | 7.46599 | 7.587884 | 7.222203 | 7.42028 | 9,344,000 |
ADBE | 815,788,800 | 7.465988 | 7.526935 | 7.267911 | 7.374568 | 7,471,200 |
ADBE | 815,875,200 | 7.420278 | 7.618356 | 7.359332 | 7.511699 | 10,459,200 |
ADBE | 815,961,600 | 7.496461 | 8.471611 | 7.435514 | 8.136403 | 26,337,600 |
ADBE | 816,220,800 | 8.044983 | 8.319244 | 7.496462 | 7.648829 | 20,784,000 |
ADBE | 816,307,200 | 7.481227 | 8.166879 | 7.405044 | 7.405044 | 30,665,600 |
ADBE | 816,393,600 | 7.526937 | 7.801198 | 7.32886 | 7.725014 | 25,357,600 |
ADBE | 816,480,000 | 7.679304 | 8.014512 | 7.664068 | 7.770725 | 17,186,400 |
ADBE | 816,566,400 | 7.664066 | 7.78596 | 7.405042 | 7.526936 | 17,299,200 |
ADBE | 816,825,600 | 7.603119 | 7.648829 | 7.161254 | 7.191728 | 12,960,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.