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
| 829,612,800
| 4.339785
| 4.370347
| 4.278661
| 4.324504
| 6,756,000
|
ADBE
| 829,699,200
| 4.324503
| 4.339784
| 4.217537
| 4.232818
| 3,960,000
|
ADBE
| 829,785,600
| 4.278659
| 4.400906
| 4.263378
| 4.370345
| 6,952,800
|
ADBE
| 829,872,000
| 4.370346
| 4.370346
| 4.278661
| 4.278661
| 4,994,400
|
ADBE
| 830,131,200
| 4.400907
| 4.675964
| 4.339784
| 4.622481
| 15,781,600
|
ADBE
| 830,217,600
| 4.614839
| 4.691244
| 4.492592
| 4.660682
| 11,268,000
|
ADBE
| 830,304,000
| 4.660683
| 4.966302
| 4.645402
| 4.889897
| 19,908,000
|
ADBE
| 830,390,400
| 4.920459
| 5.317763
| 4.844054
| 5.256639
| 31,319,200
|
ADBE
| 830,476,800
| 5.256639
| 5.348325
| 5.164954
| 5.164954
| 13,120,000
|
ADBE
| 830,736,000
| 5.164955
| 5.210797
| 5.073269
| 5.103831
| 10,756,000
|
ADBE
| 830,822,400
| 5.088549
| 5.348325
| 5.027425
| 5.256639
| 19,838,400
|
ADBE
| 830,908,800
| 5.195514
| 5.302481
| 5.164953
| 5.210795
| 13,349,600
|
ADBE
| 830,995,200
| 5.180234
| 5.195515
| 5.042706
| 5.057987
| 15,406,400
|
ADBE
| 831,081,600
| 5.088549
| 5.10383
| 4.93574
| 5.088549
| 16,702,400
|
ADBE
| 831,340,800
| 5.11911
| 5.134391
| 4.920458
| 4.95102
| 11,628,000
|
ADBE
| 831,427,200
| 5.042706
| 5.134391
| 4.706525
| 4.981582
| 33,203,200
|
ADBE
| 831,513,600
| 5.073266
| 5.119109
| 4.737086
| 4.905176
| 29,684,800
|
ADBE
| 831,600,000
| 4.905177
| 4.935739
| 4.798211
| 4.813492
| 7,848,800
|
ADBE
| 831,686,400
| 4.859334
| 4.920458
| 4.813491
| 4.920458
| 5,256,000
|
ADBE
| 831,945,600
| 4.920458
| 5.134391
| 4.889896
| 5.073267
| 10,390,400
|
ADBE
| 832,032,000
| 5.11911
| 5.2872
| 5.073267
| 5.195514
| 14,715,200
|
ADBE
| 832,118,400
| 5.149672
| 5.317762
| 5.134391
| 5.210795
| 10,385,600
|
ADBE
| 832,204,800
| 5.195515
| 5.516415
| 5.11911
| 5.485853
| 12,931,200
|
ADBE
| 832,291,200
| 5.485853
| 5.501134
| 5.256639
| 5.256639
| 10,161,600
|
ADBE
| 832,550,400
| 5.363606
| 5.424729
| 5.241358
| 5.27192
| 5,804,000
|
ADBE
| 832,636,800
| 5.2872
| 5.2872
| 5.11911
| 5.134391
| 6,096,000
|
ADBE
| 832,723,200
| 5.103829
| 5.195514
| 5.042705
| 5.11911
| 4,905,600
|
ADBE
| 832,809,600
| 5.164952
| 5.210795
| 5.073267
| 5.11911
| 5,247,200
|
ADBE
| 832,896,000
| 5.134391
| 5.134391
| 4.889896
| 4.920458
| 8,288,000
|
ADBE
| 833,241,600
| 4.920459
| 4.920459
| 4.614841
| 4.630122
| 16,876,000
|
ADBE
| 833,328,000
| 4.630121
| 4.706525
| 4.44675
| 4.553716
| 11,019,200
|
ADBE
| 833,414,400
| 4.553715
| 4.675962
| 4.446749
| 4.599558
| 11,524,000
|
ADBE
| 833,500,800
| 4.645401
| 4.706525
| 4.507873
| 4.538435
| 8,928,800
|
ADBE
| 833,760,000
| 4.523153
| 4.568996
| 4.400905
| 4.416186
| 8,892,000
|
ADBE
| 833,846,400
| 4.46203
| 4.492592
| 4.339783
| 4.385625
| 8,717,600
|
ADBE
| 833,932,800
| 4.385627
| 4.553717
| 4.347425
| 4.492594
| 10,564,000
|
ADBE
| 834,019,200
| 4.492591
| 4.523153
| 4.263377
| 4.286299
| 11,274,400
|
ADBE
| 834,105,600
| 4.186976
| 4.355066
| 4.09529
| 4.324504
| 14,816,800
|
ADBE
| 834,364,800
| 4.355065
| 4.584279
| 4.339784
| 4.462032
| 16,660,800
|
ADBE
| 834,451,200
| 4.523156
| 4.568998
| 4.446751
| 4.462032
| 10,683,200
|
ADBE
| 834,537,600
| 4.523155
| 4.584279
| 4.385627
| 4.400908
| 7,607,200
|
ADBE
| 834,624,000
| 4.370345
| 4.568997
| 4.27866
| 4.553716
| 13,545,600
|
ADBE
| 834,710,400
| 4.553718
| 4.584279
| 4.278661
| 4.278661
| 9,552,000
|
ADBE
| 834,969,600
| 4.309221
| 4.370345
| 4.171693
| 4.186974
| 8,468,800
|
ADBE
| 835,056,000
| 4.202255
| 4.370345
| 4.179334
| 4.202255
| 8,958,400
|
ADBE
| 835,142,400
| 4.232817
| 4.431469
| 4.202255
| 4.400908
| 7,618,400
|
ADBE
| 835,228,800
| 4.400905
| 4.446748
| 4.202253
| 4.416186
| 12,151,200
|
ADBE
| 835,315,200
| 4.44675
| 4.462031
| 4.324503
| 4.400908
| 13,801,600
|
ADBE
| 835,574,400
| 4.370345
| 4.385626
| 4.217536
| 4.248097
| 7,544,000
|
ADBE
| 835,660,800
| 4.248096
| 4.293939
| 4.125849
| 4.14113
| 7,737,600
|
ADBE
| 835,747,200
| 4.217535
| 4.309221
| 4.110569
| 4.255738
| 24,068,800
|
ADBE
| 835,833,600
| 4.29394
| 4.324502
| 4.186974
| 4.316862
| 7,972,800
|
ADBE
| 835,920,000
| 4.339783
| 4.477311
| 4.324502
| 4.385625
| 5,859,200
|
ADBE
| 836,179,200
| 4.385624
| 4.446748
| 4.324501
| 4.416186
| 5,490,400
|
ADBE
| 836,265,600
| 4.385626
| 4.477312
| 4.385626
| 4.408548
| 4,272,000
|
ADBE
| 836,352,000
| 4.391716
| 4.407018
| 4.284601
| 4.315205
| 6,472,000
|
ADBE
| 836,524,800
| 4.315204
| 4.376413
| 4.299902
| 4.299902
| 2,642,400
|
ADBE
| 836,784,000
| 4.284601
| 4.361111
| 4.269299
| 4.269299
| 5,810,400
|
ADBE
| 836,870,400
| 4.299903
| 4.315205
| 4.238694
| 4.269299
| 7,054,400
|
ADBE
| 836,956,800
| 4.238693
| 4.269297
| 4.131578
| 4.14688
| 7,583,200
|
ADBE
| 837,043,200
| 4.100975
| 4.100975
| 3.917349
| 3.978558
| 13,965,600
|
ADBE
| 837,129,600
| 3.99386
| 4.024465
| 3.917349
| 3.978558
| 6,708,000
|
ADBE
| 837,388,800
| 3.947952
| 3.978556
| 3.672514
| 3.680165
| 9,891,200
|
ADBE
| 837,475,200
| 3.64191
| 3.764327
| 3.488889
| 3.687817
| 15,749,600
|
ADBE
| 837,561,600
| 3.794931
| 3.978557
| 3.764327
| 3.85614
| 11,099,200
|
ADBE
| 837,648,000
| 3.947954
| 4.361112
| 3.932651
| 4.315205
| 14,577,600
|
ADBE
| 837,734,400
| 4.284601
| 4.315205
| 3.947953
| 4.009162
| 7,928,000
|
ADBE
| 837,993,600
| 3.978557
| 4.009161
| 3.886744
| 3.993859
| 3,684,800
|
ADBE
| 838,080,000
| 4.024463
| 4.070369
| 3.825535
| 3.917348
| 7,219,200
|
ADBE
| 838,166,400
| 3.764328
| 3.764328
| 3.626609
| 3.718421
| 18,756,800
|
ADBE
| 838,252,800
| 3.764327
| 3.947953
| 3.703118
| 3.947953
| 9,675,200
|
ADBE
| 838,339,200
| 3.947953
| 4.009161
| 3.810233
| 3.886744
| 9,187,200
|
ADBE
| 838,598,400
| 3.840838
| 3.886745
| 3.733723
| 3.733723
| 5,681,600
|
ADBE
| 838,684,800
| 3.764328
| 3.794932
| 3.626609
| 3.718421
| 7,336,800
|
ADBE
| 838,771,200
| 3.703119
| 3.825536
| 3.641911
| 3.718421
| 6,652,000
|
ADBE
| 838,857,600
| 3.733723
| 3.810233
| 3.672514
| 3.779629
| 4,343,200
|
ADBE
| 838,944,000
| 3.825535
| 3.886744
| 3.764327
| 3.779629
| 7,012,800
|
ADBE
| 839,203,200
| 3.810233
| 3.825535
| 3.733723
| 3.764327
| 3,353,600
|
ADBE
| 839,289,600
| 3.779629
| 4.055067
| 3.733722
| 4.055067
| 7,827,200
|
ADBE
| 839,376,000
| 4.070369
| 4.116275
| 3.871441
| 4.070369
| 6,827,200
|
ADBE
| 839,462,400
| 4.039766
| 4.070371
| 3.947953
| 4.009162
| 5,006,400
|
ADBE
| 839,548,800
| 3.99386
| 4.055068
| 3.947953
| 4.009162
| 2,749,600
|
ADBE
| 839,808,000
| 4.009161
| 4.039766
| 3.932651
| 3.993859
| 3,659,200
|
ADBE
| 839,894,400
| 3.993859
| 4.024463
| 3.917348
| 3.917348
| 4,657,600
|
ADBE
| 839,980,800
| 3.947954
| 4.009162
| 3.917349
| 3.978558
| 4,835,200
|
ADBE
| 840,067,200
| 3.932651
| 4.085673
| 3.932651
| 4.039766
| 3,428,800
|
ADBE
| 840,153,600
| 4.024465
| 4.039767
| 3.947954
| 3.978558
| 1,737,600
|
ADBE
| 840,412,800
| 3.947953
| 4.009161
| 3.93265
| 3.947953
| 2,592,800
|
ADBE
| 840,499,200
| 3.963255
| 4.20809
| 3.963255
| 4.177485
| 6,291,200
|
ADBE
| 840,585,600
| 4.146882
| 4.575342
| 4.070371
| 4.56004
| 17,182,400
|
ADBE
| 840,672,000
| 4.529434
| 4.621247
| 4.345809
| 4.376413
| 9,200,800
|
ADBE
| 840,758,400
| 4.345809
| 4.468226
| 4.330506
| 4.376413
| 3,904,000
|
ADBE
| 841,017,600
| 4.376413
| 4.391715
| 4.2846
| 4.299902
| 2,936,800
|
ADBE
| 841,104,000
| 4.315204
| 4.407017
| 4.269297
| 4.391715
| 3,308,000
|
ADBE
| 841,190,400
| 4.41467
| 4.636551
| 4.361112
| 4.590644
| 18,147,200
|
ADBE
| 841,276,800
| 4.56004
| 4.590644
| 4.407018
| 4.407018
| 6,544,000
|
ADBE
| 841,363,200
| 4.437622
| 4.437622
| 4.253996
| 4.269299
| 6,338,400
|
ADBE
| 841,708,800
| 4.192788
| 4.376414
| 4.192788
| 4.315205
| 6,437,600
|
ADBE
| 841,795,200
| 4.299902
| 4.307554
| 4.177485
| 4.208089
| 4,982,400
|
ADBE
| 841,881,600
| 4.14688
| 4.14688
| 4.009161
| 4.085672
| 8,351,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.