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.