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 | 816,912,000 | 7.161254 | 7.344094 | 6.90223 | 7.08507 | 16,832,800 |
ADBE | 816,998,400 | 7.206966 | 7.46599 | 7.191729 | 7.435517 | 12,387,200 |
ADBE | 817,171,200 | 7.450752 | 7.557409 | 7.450752 | 7.526936 | 1,593,600 |
ADBE | 817,430,400 | 7.862146 | 8.136407 | 7.763108 | 7.923093 | 18,155,200 |
ADBE | 817,516,800 | 7.92309 | 8.532559 | 7.862144 | 8.380192 | 20,864,000 |
ADBE | 817,603,200 | 8.380192 | 8.456376 | 8.166878 | 8.334482 | 13,920,800 |
ADBE | 817,689,600 | 8.349718 | 8.563032 | 8.166878 | 8.243061 | 13,681,600 |
ADBE | 817,776,000 | 8.319246 | 8.334483 | 8.075458 | 8.166879 | 6,965,600 |
ADBE | 818,035,200 | 8.227827 | 8.593508 | 8.105933 | 8.502088 | 11,694,400 |
ADBE | 818,121,600 | 8.547797 | 8.898241 | 8.53256 | 8.791584 | 16,420,800 |
ADBE | 818,208,000 | 8.822058 | 9.050608 | 8.364956 | 8.593507 | 14,357,600 |
ADBE | 818,294,400 | 8.654453 | 8.7154 | 8.227825 | 8.349719 | 13,200,000 |
ADBE | 818,380,800 | 8.410667 | 8.776348 | 8.2583 | 8.776348 | 14,559,200 |
ADBE | 818,640,000 | 8.822058 | 8.898242 | 8.563034 | 8.776348 | 12,775,200 |
ADBE | 818,726,400 | 8.761109 | 8.791582 | 8.623979 | 8.715399 | 6,988,800 |
ADBE | 818,812,800 | 8.745875 | 9.020136 | 8.738257 | 8.776348 | 11,942,400 |
ADBE | 818,899,200 | 8.806821 | 8.806821 | 7.999275 | 8.060222 | 19,576,800 |
ADBE | 818,985,600 | 8.044984 | 8.060221 | 7.488845 | 7.587883 | 23,587,200 |
ADBE | 819,244,800 | 7.618356 | 7.618356 | 6.947941 | 6.978414 | 22,541,600 |
ADBE | 819,331,200 | 7.054599 | 7.862145 | 7.039362 | 7.770725 | 30,795,200 |
ADBE | 819,417,600 | 7.831671 | 8.029748 | 7.587883 | 7.740251 | 16,561,600 |
ADBE | 819,504,000 | 7.770726 | 7.999277 | 7.709779 | 7.923093 | 8,092,000 |
ADBE | 819,590,400 | 7.862143 | 7.92309 | 7.725013 | 7.801196 | 4,990,400 |
ADBE | 819,936,000 | 7.770722 | 7.892616 | 7.709775 | 7.831669 | 3,197,600 |
ADBE | 820,022,400 | 7.862142 | 7.938326 | 7.770722 | 7.831669 | 3,848,000 |
ADBE | 820,108,800 | 7.770723 | 7.801196 | 7.465989 | 7.465989 | 11,456,800 |
ADBE | 820,195,200 | 7.465991 | 7.618358 | 7.130783 | 7.557411 | 16,416,000 |
ADBE | 820,540,800 | 7.557409 | 7.816433 | 7.465989 | 7.816433 | 9,114,400 |
ADBE | 820,627,200 | 7.770724 | 7.831671 | 7.328859 | 7.359333 | 12,487,200 |
ADBE | 820,713,600 | 7.37457 | 7.37457 | 6.886995 | 7.130783 | 33,856,000 |
ADBE | 820,800,000 | 4.540541 | 5.28714 | 4.388173 | 5.150009 | 175,513,600 |
ADBE | 821,059,200 | 5.302375 | 5.355704 | 5.028115 | 5.104298 | 10,344,800 |
ADBE | 821,145,600 | 5.04335 | 5.04335 | 4.631959 | 4.631959 | 37,637,600 |
ADBE | 821,232,000 | 4.601487 | 4.753854 | 4.479593 | 4.692907 | 33,356,800 |
ADBE | 821,318,400 | 4.875748 | 4.936695 | 4.662434 | 4.784328 | 16,643,200 |
ADBE | 821,404,800 | 4.936695 | 4.951932 | 4.692908 | 4.860512 | 12,908,800 |
ADBE | 821,664,000 | 4.890985 | 4.967169 | 4.388173 | 4.471976 | 27,067,200 |
ADBE | 821,750,400 | 4.571014 | 4.647197 | 4.174859 | 4.433883 | 23,683,200 |
ADBE | 821,836,800 | 4.363698 | 4.668851 | 4.256894 | 4.363698 | 24,606,400 |
ADBE | 821,923,200 | 4.378956 | 4.470502 | 4.272152 | 4.34844 | 16,428,800 |
ADBE | 822,009,600 | 4.363698 | 4.562048 | 4.302667 | 4.531532 | 22,993,600 |
ADBE | 822,268,800 | 4.562048 | 4.851944 | 4.516275 | 4.729883 | 17,264,000 |
ADBE | 822,355,200 | 4.790913 | 5.096067 | 4.775656 | 4.821429 | 23,891,200 |
ADBE | 822,441,600 | 4.912973 | 4.958746 | 4.699366 | 4.958746 | 14,643,200 |
ADBE | 822,528,000 | 5.035037 | 5.096068 | 4.745141 | 4.775657 | 11,569,600 |
ADBE | 822,614,400 | 4.775656 | 4.912975 | 4.699367 | 4.821429 | 9,492,800 |
ADBE | 822,873,600 | 4.836686 | 4.836686 | 4.653594 | 4.699367 | 5,736,000 |
ADBE | 822,960,000 | 4.729884 | 4.729884 | 4.516276 | 4.577307 | 15,309,600 |
ADBE | 823,046,400 | 4.62308 | 4.638338 | 4.089061 | 4.150092 | 45,617,600 |
ADBE | 823,132,800 | 3.814421 | 4.241637 | 3.661845 | 4.180606 | 77,716,800 |
ADBE | 823,219,200 | 4.272153 | 4.48576 | 4.241637 | 4.394214 | 24,069,600 |
ADBE | 823,478,400 | 4.455244 | 4.54679 | 4.394213 | 4.439986 | 13,207,200 |
ADBE | 823,564,800 | 4.455245 | 4.516276 | 4.348442 | 4.455245 | 11,555,200 |
ADBE | 823,651,200 | 4.455244 | 4.470502 | 4.317925 | 4.34844 | 13,124,000 |
ADBE | 823,737,600 | 4.455244 | 4.790913 | 4.439987 | 4.729883 | 20,600,000 |
ADBE | 823,824,000 | 4.775656 | 4.974006 | 4.653594 | 4.729883 | 16,832,800 |
ADBE | 824,083,200 | 4.729884 | 4.760399 | 4.577307 | 4.62308 | 11,719,200 |
ADBE | 824,169,600 | 4.592563 | 4.699367 | 4.516275 | 4.54679 | 11,503,200 |
ADBE | 824,256,000 | 4.562048 | 4.638337 | 4.48576 | 4.523904 | 12,188,000 |
ADBE | 824,342,400 | 4.394213 | 4.457151 | 4.333183 | 4.371327 | 10,988,000 |
ADBE | 824,428,800 | 4.394214 | 4.424729 | 4.272152 | 4.302668 | 13,884,000 |
ADBE | 824,774,400 | 4.272153 | 4.546791 | 4.22638 | 4.516276 | 24,030,400 |
ADBE | 824,860,800 | 4.546789 | 4.653593 | 4.531531 | 4.592562 | 11,043,200 |
ADBE | 824,947,200 | 4.653594 | 4.714625 | 4.333183 | 4.501018 | 21,591,200 |
ADBE | 825,033,600 | 4.485761 | 4.546791 | 4.455245 | 4.485761 | 12,652,800 |
ADBE | 825,292,800 | 4.363699 | 4.409473 | 4.302669 | 4.317926 | 16,670,400 |
ADBE | 825,379,200 | 4.34844 | 4.34844 | 4.180606 | 4.180606 | 17,640,800 |
ADBE | 825,465,600 | 4.241637 | 4.302668 | 4.104318 | 4.119576 | 17,519,200 |
ADBE | 825,552,000 | 4.028029 | 4.165348 | 4.012771 | 4.08906 | 10,164,000 |
ADBE | 825,638,400 | 4.119575 | 4.134833 | 3.951741 | 3.982256 | 12,670,400 |
ADBE | 825,897,600 | 4.028029 | 4.058545 | 3.905968 | 3.951741 | 10,704,800 |
ADBE | 825,984,000 | 3.936484 | 4.073803 | 3.921226 | 3.997515 | 10,992,000 |
ADBE | 826,070,400 | 3.997514 | 4.012771 | 3.875452 | 3.875452 | 15,966,400 |
ADBE | 826,156,800 | 3.905969 | 3.967 | 3.814423 | 3.967 | 8,998,400 |
ADBE | 826,243,200 | 3.783905 | 3.997513 | 3.768647 | 3.921224 | 13,577,600 |
ADBE | 826,502,400 | 3.921226 | 4.043287 | 3.921226 | 4.028029 | 7,607,200 |
ADBE | 826,588,800 | 3.997513 | 4.028029 | 3.89071 | 3.936483 | 8,865,600 |
ADBE | 826,675,200 | 3.997514 | 4.272153 | 3.966999 | 4.256895 | 12,311,200 |
ADBE | 826,761,600 | 4.272153 | 4.302669 | 4.150092 | 4.150092 | 8,879,200 |
ADBE | 826,848,000 | 4.165348 | 4.302667 | 4.119575 | 4.195863 | 6,444,800 |
ADBE | 827,107,200 | 4.256895 | 4.256895 | 4.119575 | 4.165349 | 5,214,400 |
ADBE | 827,193,600 | 4.15009 | 4.272152 | 4.134832 | 4.241636 | 8,709,600 |
ADBE | 827,280,000 | 4.256895 | 4.279782 | 4.150091 | 4.165349 | 7,516,800 |
ADBE | 827,366,400 | 4.195864 | 4.195864 | 4.073802 | 4.180606 | 7,402,400 |
ADBE | 827,452,800 | 3.905967 | 3.905967 | 3.75339 | 3.829679 | 62,454,400 |
ADBE | 827,712,000 | 3.860194 | 3.875452 | 3.768648 | 3.82205 | 18,634,400 |
ADBE | 827,798,400 | 3.814422 | 3.966999 | 3.799164 | 3.951741 | 11,412,800 |
ADBE | 827,884,800 | 3.966998 | 3.997513 | 3.844936 | 3.905967 | 9,277,600 |
ADBE | 827,971,200 | 3.875452 | 3.936483 | 3.814422 | 3.89071 | 7,866,400 |
ADBE | 828,057,600 | 3.905967 | 3.966998 | 3.875452 | 3.936483 | 11,843,200 |
ADBE | 828,316,800 | 3.966998 | 4.058544 | 3.905967 | 4.012771 | 5,804,800 |
ADBE | 828,403,200 | 4.064726 | 4.110569 | 4.003602 | 4.049445 | 6,419,200 |
ADBE | 828,489,600 | 4.034165 | 4.110569 | 4.003603 | 4.095288 | 5,512,800 |
ADBE | 828,576,000 | 4.110571 | 4.110571 | 3.973042 | 3.973042 | 4,952,800 |
ADBE | 828,921,600 | 3.911918 | 4.156413 | 3.866075 | 4.11057 | 10,244,800 |
ADBE | 829,008,000 | 4.171692 | 4.217535 | 4.095287 | 4.14113 | 6,968,000 |
ADBE | 829,094,400 | 4.156412 | 4.156412 | 4.018883 | 4.018883 | 3,517,600 |
ADBE | 829,180,800 | 4.018885 | 4.049447 | 3.881356 | 4.003604 | 3,676,800 |
ADBE | 829,267,200 | 4.034166 | 4.278661 | 3.973042 | 4.26338 | 6,572,800 |
ADBE | 829,526,400 | 4.293941 | 4.339784 | 4.26338 | 4.26338 | 8,009,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.