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.