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
| 904,521,600
| 3.396301
| 3.396301
| 3.19561
| 3.241924
| 6,020,000
|
ADBE
| 904,608,000
| 3.180173
| 3.411739
| 3.164735
| 3.411739
| 7,608,800
|
ADBE
| 904,694,400
| 3.365426
| 3.396301
| 3.087547
| 3.087547
| 5,030,400
|
ADBE
| 904,780,800
| 3.025797
| 3.118423
| 2.93317
| 3.064391
| 8,179,200
|
ADBE
| 904,867,200
| 3.079828
| 3.180173
| 2.917731
| 3.018077
| 6,987,200
|
ADBE
| 905,212,800
| 3.118423
| 3.211049
| 3.033516
| 3.172455
| 9,205,600
|
ADBE
| 905,299,200
| 3.187892
| 3.53524
| 3.164735
| 3.458051
| 13,612,800
|
ADBE
| 905,385,600
| 3.326832
| 3.581554
| 3.303675
| 3.311394
| 15,108,000
|
ADBE
| 905,472,000
| 3.550678
| 3.581553
| 3.365425
| 3.458051
| 11,820,800
|
ADBE
| 905,731,200
| 3.504366
| 3.566117
| 3.458053
| 3.519804
| 9,260,800
|
ADBE
| 905,817,600
| 3.527523
| 3.874872
| 3.504366
| 3.774527
| 17,231,200
|
ADBE
| 905,904,000
| 3.81312
| 3.982935
| 3.805402
| 3.913466
| 11,728,000
|
ADBE
| 905,990,400
| 3.797683
| 3.928904
| 3.782245
| 3.797683
| 8,712,000
|
ADBE
| 906,076,800
| 3.874871
| 3.936622
| 3.836278
| 3.936622
| 4,696,800
|
ADBE
| 906,336,000
| 3.834573
| 3.989192
| 3.819111
| 3.958268
| 3,555,200
|
ADBE
| 906,422,400
| 3.981462
| 4.004655
| 3.958269
| 3.981462
| 3,613,600
|
ADBE
| 906,508,800
| 3.989193
| 4.182468
| 3.989193
| 4.182468
| 6,118,400
|
ADBE
| 906,595,200
| 4.143812
| 4.27524
| 4.112888
| 4.151544
| 4,549,600
|
ADBE
| 906,681,600
| 4.066504
| 4.213393
| 4.051042
| 4.136083
| 3,707,200
|
ADBE
| 906,940,800
| 4.20566
| 4.414398
| 4.19793
| 4.313894
| 6,660,800
|
ADBE
| 907,027,200
| 4.329356
| 4.36028
| 4.267508
| 4.329356
| 7,749,600
|
ADBE
| 907,113,600
| 4.267508
| 4.321626
| 4.236584
| 4.290702
| 10,460,800
|
ADBE
| 907,200,000
| 4.20566
| 4.267508
| 4.066502
| 4.066502
| 28,962,400
|
ADBE
| 907,286,400
| 4.081965
| 4.252047
| 4.004655
| 4.205661
| 13,443,200
|
ADBE
| 907,545,600
| 4.143813
| 4.205661
| 3.927345
| 4.020117
| 19,281,600
|
ADBE
| 907,632,000
| 4.081964
| 4.081964
| 3.834573
| 3.958268
| 9,371,200
|
ADBE
| 907,718,400
| 3.927345
| 3.981462
| 3.726339
| 3.826843
| 9,584,000
|
ADBE
| 907,804,800
| 3.710877
| 3.911883
| 3.710877
| 3.911883
| 9,472,800
|
ADBE
| 907,891,200
| 3.958269
| 4.209526
| 3.942807
| 4.143813
| 5,689,600
|
ADBE
| 908,150,400
| 4.267507
| 4.44532
| 4.236583
| 4.267507
| 7,798,400
|
ADBE
| 908,236,800
| 4.174738
| 4.298433
| 4.066504
| 4.159276
| 15,376,000
|
ADBE
| 908,323,200
| 4.12835
| 4.267508
| 3.942806
| 4.004654
| 7,795,200
|
ADBE
| 908,409,600
| 3.989193
| 4.468514
| 3.958269
| 4.398936
| 12,362,400
|
ADBE
| 908,496,000
| 4.553555
| 4.715906
| 4.391204
| 4.468514
| 9,110,400
|
ADBE
| 908,755,200
| 4.483977
| 4.824141
| 4.406667
| 4.715907
| 7,673,600
|
ADBE
| 908,841,600
| 4.684982
| 4.700444
| 4.20566
| 4.337088
| 6,640,800
|
ADBE
| 908,928,000
| 4.329357
| 4.646328
| 4.190199
| 4.630866
| 6,100,800
|
ADBE
| 909,014,400
| 4.607672
| 4.777754
| 4.468514
| 4.483976
| 7,208,000
|
ADBE
| 909,100,800
| 4.483976
| 4.545824
| 4.391204
| 4.406666
| 1,744,000
|
ADBE
| 909,360,000
| 4.453052
| 4.654058
| 4.422128
| 4.561286
| 3,844,000
|
ADBE
| 909,446,400
| 4.59221
| 4.623134
| 4.43759
| 4.499438
| 4,428,000
|
ADBE
| 909,532,800
| 4.468515
| 4.607673
| 4.460785
| 4.526498
| 2,222,400
|
ADBE
| 909,619,200
| 4.561286
| 4.855064
| 4.460784
| 4.839602
| 11,519,200
|
ADBE
| 909,705,600
| 4.88599
| 4.909183
| 4.584481
| 4.592212
| 6,818,400
|
ADBE
| 909,964,800
| 4.669519
| 4.878257
| 4.654057
| 4.777753
| 3,400,800
|
ADBE
| 910,051,200
| 4.762292
| 4.932374
| 4.762292
| 4.831872
| 4,791,200
|
ADBE
| 910,137,600
| 4.885989
| 5.017417
| 4.839603
| 4.994223
| 8,865,600
|
ADBE
| 910,224,000
| 4.916913
| 5.210691
| 4.916913
| 5.086995
| 9,995,200
|
ADBE
| 910,310,400
| 5.040609
| 5.458083
| 5.025147
| 5.380773
| 9,488,000
|
ADBE
| 910,569,600
| 5.349849
| 5.504469
| 5.226153
| 5.349849
| 9,734,400
|
ADBE
| 910,656,000
| 5.257075
| 5.411695
| 5.226151
| 5.29573
| 8,610,400
|
ADBE
| 910,742,400
| 5.342118
| 5.504468
| 5.342118
| 5.458082
| 10,937,600
|
ADBE
| 910,828,800
| 5.489006
| 5.682282
| 5.473544
| 5.504468
| 14,072,000
|
ADBE
| 910,915,200
| 5.519929
| 5.581777
| 5.442619
| 5.535391
| 3,184,800
|
ADBE
| 911,174,400
| 5.566316
| 5.612702
| 5.496737
| 5.612702
| 3,889,600
|
ADBE
| 911,260,800
| 5.597238
| 5.659086
| 5.411694
| 5.581776
| 5,079,200
|
ADBE
| 911,347,200
| 5.574047
| 5.682281
| 5.489006
| 5.550854
| 4,352,800
|
ADBE
| 911,433,600
| 5.566314
| 5.581776
| 5.458081
| 5.519928
| 4,277,600
|
ADBE
| 911,520,000
| 5.543124
| 5.612702
| 5.504469
| 5.59724
| 2,860,000
|
ADBE
| 911,779,200
| 5.581777
| 5.937403
| 5.566315
| 5.937403
| 7,552,800
|
ADBE
| 911,865,600
| 5.860093
| 5.921941
| 5.690011
| 5.720935
| 5,600,000
|
ADBE
| 911,952,000
| 5.713204
| 5.860093
| 5.504467
| 5.852362
| 7,522,400
|
ADBE
| 912,124,800
| 5.813708
| 5.860094
| 5.75186
| 5.798246
| 1,480,000
|
ADBE
| 912,384,000
| 5.751859
| 5.75959
| 5.489005
| 5.535391
| 5,229,600
|
ADBE
| 912,470,400
| 5.44262
| 5.720936
| 5.44262
| 5.682281
| 6,292,000
|
ADBE
| 912,556,800
| 5.643625
| 5.767321
| 5.427157
| 5.566315
| 7,168,800
|
ADBE
| 912,643,200
| 5.543123
| 5.720936
| 5.504468
| 5.682281
| 6,422,400
|
ADBE
| 912,729,600
| 5.69001
| 5.697741
| 5.442618
| 5.581776
| 5,173,600
|
ADBE
| 912,988,800
| 5.60497
| 5.805976
| 5.597239
| 5.767321
| 3,934,400
|
ADBE
| 913,075,200
| 5.720934
| 5.798244
| 5.473543
| 5.519928
| 4,730,400
|
ADBE
| 913,161,600
| 5.566316
| 5.574047
| 5.473544
| 5.550854
| 3,991,200
|
ADBE
| 913,248,000
| 5.535391
| 5.558584
| 5.427157
| 5.489005
| 1,824,000
|
ADBE
| 913,334,400
| 5.481275
| 5.504467
| 4.731368
| 5.063801
| 22,278,400
|
ADBE
| 913,593,600
| 4.994222
| 5.195228
| 4.545824
| 4.623134
| 25,610,400
|
ADBE
| 913,680,000
| 4.684982
| 5.05607
| 4.561286
| 5.025146
| 16,244,000
|
ADBE
| 913,766,400
| 5.025145
| 5.141111
| 4.630865
| 4.717838
| 10,540,000
|
ADBE
| 913,852,800
| 5.44262
| 5.566316
| 5.264807
| 5.427158
| 24,800,800
|
ADBE
| 913,939,200
| 5.473544
| 5.535392
| 5.288001
| 5.504468
| 7,824,800
|
ADBE
| 914,198,400
| 5.504466
| 5.550852
| 5.241613
| 5.29573
| 8,358,400
|
ADBE
| 914,284,800
| 5.318924
| 5.682281
| 5.295731
| 5.682281
| 7,474,400
|
ADBE
| 914,371,200
| 5.680734
| 5.974832
| 5.618819
| 5.86648
| 8,971,200
|
ADBE
| 914,457,600
| 5.897436
| 5.897436
| 5.758127
| 5.796824
| 1,768,800
|
ADBE
| 914,803,200
| 5.820043
| 5.881958
| 5.72717
| 5.820043
| 3,757,600
|
ADBE
| 914,889,600
| 5.758128
| 5.820043
| 5.649776
| 5.804564
| 6,092,000
|
ADBE
| 914,976,000
| 5.789084
| 5.804563
| 5.649775
| 5.696211
| 3,753,600
|
ADBE
| 915,062,400
| 5.672993
| 5.881956
| 5.672993
| 5.789083
| 3,568,800
|
ADBE
| 915,408,000
| 5.789085
| 6.191534
| 5.750388
| 6.183795
| 12,611,200
|
ADBE
| 915,494,400
| 6.075443
| 6.315365
| 5.851
| 6.052225
| 15,236,000
|
ADBE
| 915,580,800
| 6.075444
| 6.075444
| 5.73491
| 5.835522
| 8,953,600
|
ADBE
| 915,667,200
| 5.758127
| 6.083182
| 5.703951
| 5.959352
| 5,767,200
|
ADBE
| 915,753,600
| 6.013527
| 6.067703
| 5.943872
| 6.044485
| 5,077,600
|
ADBE
| 916,012,800
| 6.005788
| 6.083182
| 6.005788
| 6.067703
| 3,360,000
|
ADBE
| 916,099,200
| 6.013528
| 6.075443
| 6.005788
| 6.029007
| 3,996,000
|
ADBE
| 916,185,600
| 5.773607
| 6.083184
| 5.711692
| 6.075445
| 4,131,200
|
ADBE
| 916,272,000
| 6.052224
| 6.207012
| 5.889696
| 5.905175
| 8,208,800
|
ADBE
| 916,358,400
| 5.928393
| 6.090921
| 5.928393
| 6.059964
| 3,761,600
|
ADBE
| 916,704,000
| 6.052224
| 6.284407
| 6.021267
| 6.23797
| 8,180,800
|
ADBE
| 916,790,400
| 6.284406
| 6.284406
| 6.036744
| 6.083181
| 5,534,400
|
ADBE
| 916,876,800
| 6.052224
| 6.121879
| 5.928393
| 5.990309
| 6,818,400
|
ADBE
| 916,963,200
| 5.959351
| 6.067703
| 5.912914
| 6.005787
| 6,466,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.