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.