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
| 879,292,800
| 5.704587
| 5.781676
| 5.581244
| 5.581244
| 3,735,200
|
ADBE
| 879,379,200
| 5.642916
| 5.68917
| 5.504156
| 5.642916
| 7,707,200
|
ADBE
| 879,465,600
| 5.627499
| 5.982109
| 5.612081
| 5.982109
| 8,695,200
|
ADBE
| 879,724,800
| 6.043779
| 6.059197
| 5.935855
| 6.012944
| 4,490,400
|
ADBE
| 879,811,200
| 5.920437
| 5.958982
| 5.180382
| 5.1958
| 44,504,800
|
ADBE
| 879,897,600
| 5.164965
| 5.365397
| 4.99537
| 5.303726
| 17,504,800
|
ADBE
| 879,984,000
| 5.303724
| 5.396231
| 5.195799
| 5.257471
| 8,124,000
|
ADBE
| 880,070,400
| 5.272888
| 5.380813
| 5.057039
| 5.296015
| 9,267,200
|
ADBE
| 880,329,600
| 5.303725
| 5.303725
| 5.026204
| 5.080167
| 6,014,400
|
ADBE
| 880,416,000
| 5.134128
| 5.334559
| 5.072456
| 5.218926
| 5,048,800
|
ADBE
| 880,502,400
| 5.27289
| 5.319143
| 5.118711
| 5.149547
| 2,074,400
|
ADBE
| 880,675,200
| 5.164966
| 5.226638
| 5.103295
| 5.180384
| 1,525,600
|
ADBE
| 880,934,400
| 5.242053
| 5.349977
| 5.134128
| 5.280598
| 5,520,800
|
ADBE
| 881,020,800
| 5.257471
| 5.296016
| 5.118711
| 5.134129
| 4,308,800
|
ADBE
| 881,107,200
| 5.134129
| 5.257471
| 5.033913
| 5.1958
| 5,239,200
|
ADBE
| 881,193,600
| 5.211218
| 5.272889
| 5.12642
| 5.134129
| 2,852,800
|
ADBE
| 881,280,000
| 5.05704
| 5.149547
| 4.995369
| 5.05704
| 6,219,200
|
ADBE
| 881,539,200
| 5.041621
| 5.26518
| 5.010786
| 5.242053
| 8,631,200
|
ADBE
| 881,625,600
| 5.211218
| 5.303724
| 5.103293
| 5.134129
| 8,460,800
|
ADBE
| 881,712,000
| 5.103292
| 5.249761
| 4.933696
| 5.010785
| 11,936,000
|
ADBE
| 881,798,400
| 4.97995
| 4.97995
| 4.748683
| 4.818064
| 12,793,600
|
ADBE
| 881,884,800
| 4.56367
| 4.625341
| 4.131971
| 4.34782
| 27,641,600
|
ADBE
| 882,144,000
| 4.378656
| 4.48658
| 4.131971
| 4.471162
| 16,588,000
|
ADBE
| 882,230,400
| 4.471163
| 4.640758
| 4.224478
| 4.27844
| 13,145,600
|
ADBE
| 882,316,800
| 4.301568
| 4.394075
| 4.14739
| 4.316986
| 14,448,800
|
ADBE
| 882,403,200
| 4.316987
| 4.36324
| 4.216771
| 4.270733
| 8,961,600
|
ADBE
| 882,489,600
| 4.394073
| 4.594505
| 4.20906
| 4.548251
| 27,788,000
|
ADBE
| 882,748,800
| 4.548252
| 4.640759
| 4.409492
| 4.586797
| 17,584,000
|
ADBE
| 882,835,200
| 4.594505
| 4.656177
| 4.394074
| 4.478872
| 6,749,600
|
ADBE
| 882,921,600
| 4.502
| 4.625342
| 4.502
| 4.57138
| 2,867,200
|
ADBE
| 883,094,400
| 4.563671
| 4.656178
| 4.563671
| 4.656178
| 871,200
|
ADBE
| 883,353,600
| 4.687014
| 4.771812
| 4.671596
| 4.733267
| 5,199,200
|
ADBE
| 883,440,000
| 4.727776
| 4.982288
| 4.704638
| 4.959151
| 8,182,400
|
ADBE
| 883,526,400
| 4.951437
| 5.167388
| 4.889737
| 5.090262
| 13,396,000
|
ADBE
| 883,699,200
| 5.043988
| 5.043988
| 4.874313
| 4.997713
| 6,380,800
|
ADBE
| 883,958,400
| 4.951438
| 5.136538
| 4.951438
| 5.067126
| 8,916,800
|
ADBE
| 884,044,800
| 5.043987
| 5.367913
| 5.043987
| 5.2368
| 12,635,200
|
ADBE
| 884,131,200
| 5.229088
| 5.244513
| 5.105687
| 5.159676
| 18,653,600
|
ADBE
| 884,217,600
| 5.136537
| 5.275362
| 5.121112
| 5.20595
| 8,851,200
|
ADBE
| 884,304,000
| 5.182813
| 5.205951
| 5.059412
| 5.090262
| 6,635,200
|
ADBE
| 884,563,200
| 4.982287
| 5.167388
| 4.951437
| 5.028563
| 8,977,600
|
ADBE
| 884,649,600
| 5.028562
| 5.059412
| 4.889737
| 4.966862
| 9,136,000
|
ADBE
| 884,736,000
| 4.966862
| 4.966862
| 4.781762
| 4.797187
| 6,960,800
|
ADBE
| 884,822,400
| 4.750912
| 4.936013
| 4.720062
| 4.843462
| 5,855,200
|
ADBE
| 884,908,800
| 4.851175
| 4.874313
| 4.758625
| 4.843462
| 4,971,200
|
ADBE
| 885,254,400
| 4.828038
| 4.920589
| 4.828038
| 4.889739
| 4,168,000
|
ADBE
| 885,340,800
| 4.81261
| 4.905161
| 4.81261
| 4.820323
| 3,800,000
|
ADBE
| 885,427,200
| 4.781762
| 4.843462
| 4.689212
| 4.750912
| 4,307,200
|
ADBE
| 885,513,600
| 4.735488
| 4.797188
| 4.565813
| 4.720063
| 5,460,000
|
ADBE
| 885,772,800
| 4.720062
| 4.750912
| 4.565812
| 4.612087
| 4,466,400
|
ADBE
| 885,859,200
| 4.573525
| 4.673787
| 4.573525
| 4.612087
| 3,863,200
|
ADBE
| 885,945,600
| 4.62751
| 4.727773
| 4.592804
| 4.681498
| 7,122,400
|
ADBE
| 886,032,000
| 4.673788
| 4.704638
| 4.565812
| 4.642938
| 4,272,000
|
ADBE
| 886,118,400
| 4.689212
| 4.781762
| 4.581237
| 4.750912
| 4,761,600
|
ADBE
| 886,377,600
| 4.797188
| 4.874313
| 4.720063
| 4.735488
| 9,976,800
|
ADBE
| 886,464,000
| 4.720061
| 4.766336
| 4.673786
| 4.727774
| 8,202,400
|
ADBE
| 886,550,400
| 4.689212
| 4.8666
| 4.65065
| 4.843462
| 9,240,800
|
ADBE
| 886,636,800
| 4.866601
| 4.951438
| 4.858888
| 4.866601
| 8,191,200
|
ADBE
| 886,723,200
| 4.828037
| 5.013137
| 4.820325
| 4.936012
| 8,656,000
|
ADBE
| 886,982,400
| 4.982287
| 5.067125
| 4.974575
| 5.013137
| 11,158,400
|
ADBE
| 887,068,800
| 5.005425
| 5.0517
| 4.951437
| 4.974575
| 11,175,200
|
ADBE
| 887,155,200
| 4.951439
| 5.043989
| 4.936014
| 4.982289
| 10,981,600
|
ADBE
| 887,241,600
| 4.874312
| 5.121112
| 4.766337
| 5.090262
| 24,822,400
|
ADBE
| 887,328,000
| 5.059413
| 5.506739
| 5.043988
| 5.360201
| 24,736,800
|
ADBE
| 887,673,600
| 5.47589
| 5.47589
| 5.244514
| 5.344778
| 9,248,000
|
ADBE
| 887,760,000
| 5.352488
| 5.445039
| 5.283076
| 5.406476
| 8,688,000
|
ADBE
| 887,846,400
| 5.414189
| 5.429614
| 5.367914
| 5.414189
| 5,407,200
|
ADBE
| 887,932,800
| 5.429613
| 5.506738
| 5.367913
| 5.398763
| 5,774,400
|
ADBE
| 888,192,000
| 5.460464
| 5.491314
| 5.383338
| 5.410333
| 4,862,400
|
ADBE
| 888,278,400
| 5.398764
| 5.429614
| 5.121114
| 5.151964
| 13,811,200
|
ADBE
| 888,364,800
| 5.182813
| 5.352488
| 5.159676
| 5.275363
| 6,876,800
|
ADBE
| 888,451,200
| 5.306213
| 5.429613
| 5.259938
| 5.375626
| 4,103,200
|
ADBE
| 888,537,600
| 5.375626
| 5.522163
| 5.352487
| 5.452751
| 6,940,800
|
ADBE
| 888,796,800
| 5.468176
| 5.491314
| 5.306213
| 5.321638
| 5,185,600
|
ADBE
| 888,883,200
| 5.337063
| 5.452752
| 5.306213
| 5.383338
| 4,000,000
|
ADBE
| 888,969,600
| 5.398764
| 5.491314
| 5.383339
| 5.414189
| 2,935,200
|
ADBE
| 889,056,000
| 5.275362
| 5.445037
| 5.244512
| 5.39105
| 6,260,000
|
ADBE
| 889,142,400
| 5.398765
| 5.50674
| 5.398765
| 5.491315
| 5,942,400
|
ADBE
| 889,401,600
| 5.429614
| 5.676414
| 5.383338
| 5.383338
| 10,834,400
|
ADBE
| 889,488,000
| 5.475889
| 5.553014
| 5.445039
| 5.522164
| 2,523,200
|
ADBE
| 889,574,400
| 5.537587
| 5.560725
| 5.491312
| 5.526018
| 2,916,000
|
ADBE
| 889,660,800
| 5.522164
| 5.522164
| 5.383339
| 5.475889
| 3,789,600
|
ADBE
| 889,747,200
| 5.460464
| 5.522164
| 5.352489
| 5.414189
| 5,724,000
|
ADBE
| 890,006,400
| 5.375625
| 5.491313
| 5.375625
| 5.483601
| 4,919,200
|
ADBE
| 890,092,800
| 5.491314
| 5.514452
| 5.383338
| 5.383338
| 2,546,400
|
ADBE
| 890,179,200
| 5.398763
| 5.398763
| 5.229088
| 5.259938
| 4,832,800
|
ADBE
| 890,265,600
| 5.290788
| 5.445038
| 5.259938
| 5.421901
| 6,726,400
|
ADBE
| 890,352,000
| 5.414189
| 5.429614
| 5.337063
| 5.337063
| 5,312,000
|
ADBE
| 890,611,200
| 5.321638
| 5.414188
| 5.244513
| 5.321638
| 6,828,000
|
ADBE
| 890,697,600
| 5.306215
| 5.437328
| 5.306215
| 5.437328
| 8,208,000
|
ADBE
| 890,784,000
| 5.460463
| 5.583863
| 5.367912
| 5.483601
| 11,906,400
|
ADBE
| 890,870,400
| 5.475889
| 6.100604
| 5.445039
| 5.923215
| 48,476,800
|
ADBE
| 890,956,800
| 5.768963
| 5.799813
| 5.460462
| 5.614713
| 86,673,600
|
ADBE
| 891,216,000
| 5.691839
| 5.753539
| 5.583864
| 5.599289
| 19,652,800
|
ADBE
| 891,302,400
| 5.599288
| 5.637851
| 5.522163
| 5.576151
| 14,004,800
|
ADBE
| 891,388,800
| 5.570658
| 5.678676
| 5.53208
| 5.647814
| 10,943,200
|
ADBE
| 891,475,200
| 5.632384
| 5.840705
| 5.632384
| 5.755833
| 13,932,000
|
ADBE
| 891,561,600
| 5.786694
| 5.848419
| 5.755832
| 5.802125
| 4,947,200
|
ADBE
| 891,820,800
| 5.778979
| 5.817557
| 5.678676
| 5.701823
| 10,699,200
|
ADBE
| 891,907,200
| 5.647814
| 5.678676
| 5.493502
| 5.524364
| 11,528,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.