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 | 867,024,000 | 4.454347 | 4.454347 | 4.377548 | 4.385229 | 12,973,600 |
ADBE | 867,110,400 | 4.485065 | 4.485065 | 4.346827 | 4.362187 | 13,927,200 |
ADBE | 867,196,800 | 4.362188 | 4.438987 | 4.285389 | 4.346828 | 19,012,800 |
ADBE | 867,283,200 | 4.354509 | 4.385228 | 4.323789 | 4.331469 | 6,218,400 |
ADBE | 867,369,600 | 4.346827 | 4.392906 | 4.300747 | 4.339147 | 7,273,600 |
ADBE | 867,628,800 | 4.362187 | 4.362187 | 4.285388 | 4.308428 | 9,099,200 |
ADBE | 867,715,200 | 4.300749 | 4.316109 | 4.239309 | 4.270029 | 10,788,800 |
ADBE | 867,801,600 | 4.276181 | 4.460764 | 4.183889 | 4.460764 | 17,463,200 |
ADBE | 867,888,000 | 4.476147 | 4.583821 | 4.476147 | 4.568439 | 10,907,200 |
ADBE | 868,233,600 | 4.614584 | 4.714567 | 4.568438 | 4.629966 | 10,909,600 |
ADBE | 868,320,000 | 4.645348 | 4.753022 | 4.614584 | 4.73764 | 6,553,600 |
ADBE | 868,406,400 | 4.753023 | 4.760714 | 4.537675 | 4.599203 | 8,542,400 |
ADBE | 868,492,800 | 4.599203 | 4.614585 | 4.414619 | 4.445383 | 16,503,200 |
ADBE | 868,579,200 | 4.491528 | 4.522292 | 4.364628 | 4.460764 | 21,226,400 |
ADBE | 868,838,400 | 4.506911 | 4.691494 | 4.476147 | 4.637658 | 18,138,400 |
ADBE | 868,924,800 | 4.660729 | 4.676111 | 4.58382 | 4.614583 | 7,839,200 |
ADBE | 869,011,200 | 4.660731 | 4.660731 | 4.568439 | 4.599203 | 13,170,400 |
ADBE | 869,097,600 | 4.599203 | 4.606894 | 4.522293 | 4.560748 | 7,616,800 |
ADBE | 869,184,000 | 4.553057 | 4.599203 | 4.537675 | 4.560748 | 8,857,600 |
ADBE | 869,443,200 | 4.568439 | 4.568439 | 4.522293 | 4.560748 | 3,713,600 |
ADBE | 869,529,600 | 4.568438 | 4.645348 | 4.553057 | 4.629966 | 9,199,200 |
ADBE | 869,616,000 | 4.66073 | 4.66073 | 4.537675 | 4.560748 | 11,248,000 |
ADBE | 869,702,400 | 4.553057 | 4.583821 | 4.553057 | 4.568439 | 7,465,600 |
ADBE | 869,788,800 | 4.614583 | 4.737639 | 4.58382 | 4.729949 | 7,769,600 |
ADBE | 870,048,000 | 4.73764 | 4.81455 | 4.645349 | 4.645349 | 5,736,800 |
ADBE | 870,134,400 | 4.682314 | 4.728521 | 4.566797 | 4.651509 | 4,959,200 |
ADBE | 870,220,800 | 4.65151 | 4.65151 | 4.543693 | 4.574498 | 6,549,600 |
ADBE | 870,307,200 | 4.5822 | 4.636108 | 4.543693 | 4.605303 | 5,476,800 |
ADBE | 870,393,600 | 4.620705 | 4.682314 | 4.559095 | 4.651509 | 6,844,000 |
ADBE | 870,652,800 | 4.651509 | 4.682313 | 4.620704 | 4.682313 | 7,805,600 |
ADBE | 870,739,200 | 4.697715 | 4.882544 | 4.682313 | 4.836337 | 9,441,600 |
ADBE | 870,825,600 | 4.882544 | 5.082775 | 4.759326 | 4.959556 | 22,436,800 |
ADBE | 870,912,000 | 5.082775 | 5.098177 | 4.897947 | 4.913349 | 11,870,400 |
ADBE | 870,998,400 | 4.836337 | 4.959556 | 4.759325 | 4.782429 | 8,237,600 |
ADBE | 871,257,600 | 4.79013 | 5.05197 | 4.743923 | 4.959556 | 9,248,800 |
ADBE | 871,344,000 | 4.990359 | 5.021163 | 4.882542 | 4.890244 | 7,332,800 |
ADBE | 871,430,400 | 4.974959 | 5.082775 | 4.882545 | 5.036568 | 13,158,400 |
ADBE | 871,516,800 | 5.067373 | 5.236799 | 5.036569 | 5.221397 | 11,544,000 |
ADBE | 871,603,200 | 5.198294 | 5.205995 | 4.990362 | 4.990362 | 9,603,200 |
ADBE | 871,862,400 | 4.99036 | 5.128981 | 4.92875 | 5.113578 | 6,206,400 |
ADBE | 871,948,800 | 5.11358 | 5.128982 | 4.882545 | 5.075075 | 13,548,800 |
ADBE | 872,035,200 | 5.098176 | 5.421626 | 5.021165 | 5.352315 | 15,033,600 |
ADBE | 872,121,600 | 5.290706 | 5.290706 | 4.967257 | 5.113578 | 18,451,200 |
ADBE | 872,208,000 | 4.974957 | 5.313808 | 4.944152 | 5.313808 | 10,832,800 |
ADBE | 872,467,200 | 5.313809 | 5.329212 | 5.159786 | 5.267602 | 8,069,600 |
ADBE | 872,553,600 | 5.205994 | 5.221397 | 5.021166 | 5.028868 | 13,752,800 |
ADBE | 872,640,000 | 5.11358 | 5.11358 | 4.666912 | 4.690016 | 24,663,200 |
ADBE | 872,726,400 | 4.697716 | 4.990361 | 4.682314 | 4.921051 | 14,046,400 |
ADBE | 872,812,800 | 4.913349 | 4.913349 | 4.79013 | 4.85174 | 6,202,400 |
ADBE | 873,158,400 | 4.913348 | 5.036566 | 4.897945 | 5.005762 | 5,904,000 |
ADBE | 873,244,800 | 5.005763 | 5.11358 | 4.990361 | 5.059672 | 5,786,400 |
ADBE | 873,331,200 | 5.051971 | 5.11358 | 4.990361 | 5.04427 | 6,225,600 |
ADBE | 873,417,600 | 5.050045 | 5.205994 | 4.990361 | 5.144384 | 9,245,600 |
ADBE | 873,676,800 | 5.144384 | 5.159787 | 5.05197 | 5.090477 | 3,404,000 |
ADBE | 873,763,200 | 5.051969 | 5.098177 | 5.021165 | 5.082774 | 7,548,000 |
ADBE | 873,849,600 | 5.05197 | 5.082775 | 4.990361 | 5.05197 | 6,201,600 |
ADBE | 873,936,000 | 5.390822 | 5.544846 | 5.360018 | 5.490938 | 38,915,200 |
ADBE | 874,022,400 | 5.490937 | 5.64496 | 5.45243 | 5.575649 | 18,688,800 |
ADBE | 874,281,600 | 5.575649 | 5.668063 | 5.529442 | 5.583351 | 10,371,200 |
ADBE | 874,368,000 | 5.575651 | 5.621858 | 5.406225 | 5.560249 | 14,139,200 |
ADBE | 874,454,400 | 5.544846 | 5.544846 | 5.452432 | 5.498639 | 10,848,000 |
ADBE | 874,540,800 | 5.498638 | 5.683467 | 5.483236 | 5.637259 | 11,329,600 |
ADBE | 874,627,200 | 5.791284 | 6.207147 | 5.791284 | 6.130136 | 53,201,600 |
ADBE | 874,886,400 | 6.330365 | 6.515193 | 6.284158 | 6.422779 | 37,351,200 |
ADBE | 874,972,800 | 6.422778 | 6.545997 | 6.191743 | 6.376571 | 17,479,200 |
ADBE | 875,059,200 | 6.391974 | 6.422779 | 6.253353 | 6.276457 | 9,432,800 |
ADBE | 875,145,600 | 6.253354 | 6.314964 | 6.207147 | 6.261056 | 5,926,400 |
ADBE | 875,232,000 | 6.29956 | 6.345767 | 6.083928 | 6.145537 | 9,526,400 |
ADBE | 875,491,200 | 6.18254 | 6.213376 | 6.105451 | 6.18254 | 5,675,200 |
ADBE | 875,577,600 | 6.18254 | 6.290465 | 6.136287 | 6.213376 | 8,863,200 |
ADBE | 875,664,000 | 6.228791 | 6.30588 | 6.059195 | 6.143994 | 7,108,800 |
ADBE | 875,750,400 | 6.159413 | 6.259628 | 6.113159 | 6.190248 | 5,793,600 |
ADBE | 875,836,800 | 6.228792 | 6.259627 | 6.074614 | 6.105449 | 7,913,600 |
ADBE | 876,096,000 | 6.10545 | 6.398389 | 6.090033 | 6.244211 | 12,128,800 |
ADBE | 876,182,400 | 6.290464 | 6.382971 | 6.259628 | 6.298173 | 7,437,600 |
ADBE | 876,268,800 | 6.305883 | 6.321301 | 6.228794 | 6.321301 | 5,524,000 |
ADBE | 876,355,200 | 6.275045 | 6.38297 | 6.228792 | 6.352134 | 5,972,000 |
ADBE | 876,441,600 | 6.352135 | 6.352135 | 6.182539 | 6.205667 | 10,496,800 |
ADBE | 876,700,800 | 6.197957 | 6.444642 | 6.197957 | 6.398388 | 7,782,400 |
ADBE | 876,787,200 | 6.429224 | 6.498604 | 6.290464 | 6.413806 | 11,423,200 |
ADBE | 876,873,600 | 6.367553 | 6.367553 | 6.290464 | 6.336718 | 8,856,800 |
ADBE | 876,960,000 | 6.3213 | 6.367553 | 6.105451 | 6.136286 | 9,935,200 |
ADBE | 877,046,400 | 6.066906 | 6.074615 | 5.720005 | 5.905019 | 20,144,000 |
ADBE | 877,305,600 | 5.951272 | 6.205667 | 5.935855 | 6.205667 | 19,004,000 |
ADBE | 877,392,000 | 6.213375 | 6.275047 | 6.120868 | 6.167122 | 7,841,600 |
ADBE | 877,478,400 | 6.167121 | 6.182539 | 6.051488 | 6.059196 | 5,284,800 |
ADBE | 877,564,800 | 5.920436 | 6.074614 | 5.8896 | 6.043778 | 12,029,600 |
ADBE | 877,651,200 | 6.074615 | 6.167122 | 6.012944 | 6.090033 | 11,607,200 |
ADBE | 877,910,400 | 5.982108 | 6.04378 | 5.442485 | 5.704588 | 17,360,800 |
ADBE | 877,996,800 | 5.473319 | 6.020652 | 5.427066 | 6.020652 | 19,151,200 |
ADBE | 878,083,200 | 6.04378 | 6.167122 | 5.9744 | 6.036071 | 15,544,800 |
ADBE | 878,169,600 | 5.928147 | 6.074616 | 5.90502 | 5.935855 | 10,932,800 |
ADBE | 878,256,000 | 6.02836 | 6.043777 | 5.843346 | 5.889599 | 3,795,200 |
ADBE | 878,515,200 | 5.935855 | 6.04378 | 5.866476 | 6.028362 | 3,996,800 |
ADBE | 878,601,600 | 5.982108 | 6.074615 | 5.951273 | 5.9744 | 6,144,000 |
ADBE | 878,688,000 | 5.966691 | 6.028363 | 5.889602 | 5.928147 | 15,754,400 |
ADBE | 878,774,400 | 5.905019 | 5.989817 | 5.889601 | 5.905019 | 8,541,600 |
ADBE | 878,860,800 | 5.797093 | 5.897309 | 5.766257 | 5.889599 | 6,181,600 |
ADBE | 879,120,000 | 5.889601 | 5.96669 | 5.797094 | 5.804804 | 7,820,000 |
ADBE | 879,206,400 | 5.812512 | 5.858765 | 5.704587 | 5.812512 | 4,821,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.