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
| 917,222,400
| 6.005788
| 6.268928
| 5.990309
| 6.191534
| 7,112,800
|
ADBE
| 917,308,800
| 6.183795
| 6.253449
| 6.052225
| 6.052225
| 5,216,800
|
ADBE
| 917,395,200
| 6.083181
| 6.121878
| 5.928393
| 6.083181
| 7,924,800
|
ADBE
| 917,481,600
| 6.052224
| 6.199274
| 5.789084
| 6.067703
| 5,400,800
|
ADBE
| 917,568,000
| 6.067705
| 6.075444
| 5.835522
| 5.912916
| 3,909,600
|
ADBE
| 917,827,200
| 5.889697
| 6.005788
| 5.881957
| 5.928394
| 4,028,000
|
ADBE
| 917,913,600
| 5.912916
| 5.928395
| 5.680733
| 5.688473
| 5,542,400
|
ADBE
| 918,000,000
| 5.634296
| 6.098661
| 5.603338
| 5.897436
| 7,928,000
|
ADBE
| 918,086,400
| 5.881958
| 5.974831
| 5.680733
| 5.71943
| 8,226,400
|
ADBE
| 918,172,800
| 5.727169
| 5.758126
| 5.525944
| 5.703951
| 7,411,200
|
ADBE
| 918,432,000
| 5.727168
| 5.858739
| 5.603338
| 5.742647
| 6,507,200
|
ADBE
| 918,518,400
| 5.773606
| 5.773606
| 5.371156
| 5.409853
| 11,270,400
|
ADBE
| 918,604,800
| 5.378896
| 5.525945
| 5.340199
| 5.502727
| 9,429,600
|
ADBE
| 918,691,200
| 5.541423
| 5.603339
| 5.510466
| 5.580121
| 7,386,400
|
ADBE
| 918,777,600
| 5.556902
| 5.57238
| 5.30924
| 5.394374
| 4,164,000
|
ADBE
| 919,123,200
| 5.433071
| 5.541423
| 5.162192
| 5.231846
| 5,669,600
|
ADBE
| 919,209,600
| 5.123495
| 5.239586
| 4.914531
| 4.92227
| 6,205,600
|
ADBE
| 919,296,000
| 5.015142
| 5.340198
| 4.953227
| 5.231846
| 6,944,000
|
ADBE
| 919,382,400
| 5.200888
| 5.293761
| 5.138973
| 5.239586
| 4,113,600
|
ADBE
| 919,641,600
| 5.255065
| 5.45629
| 5.18541
| 5.417592
| 4,177,600
|
ADBE
| 919,728,000
| 5.502726
| 5.510465
| 5.30924
| 5.417592
| 2,572,800
|
ADBE
| 919,814,400
| 5.417592
| 5.556902
| 5.347938
| 5.386635
| 3,181,600
|
ADBE
| 919,900,800
| 5.316981
| 5.340199
| 5.138974
| 5.33246
| 2,319,200
|
ADBE
| 919,987,200
| 5.355677
| 5.386635
| 4.906791
| 4.984185
| 6,217,600
|
ADBE
| 920,246,400
| 4.999664
| 5.077058
| 4.666869
| 4.976446
| 10,431,200
|
ADBE
| 920,332,800
| 5.18541
| 5.262805
| 5.022883
| 5.030622
| 5,349,600
|
ADBE
| 920,419,200
| 5.108016
| 5.123495
| 4.829397
| 4.976446
| 2,443,200
|
ADBE
| 920,505,600
| 5.138973
| 5.657514
| 5.108015
| 5.649774
| 19,820,800
|
ADBE
| 920,592,000
| 5.734909
| 5.804564
| 5.58786
| 5.71943
| 12,104,000
|
ADBE
| 920,851,200
| 5.742647
| 5.959351
| 5.626556
| 5.951612
| 5,923,200
|
ADBE
| 920,937,600
| 5.936134
| 6.013528
| 5.851
| 5.881958
| 8,453,600
|
ADBE
| 921,024,000
| 5.874219
| 6.114141
| 5.812304
| 5.943873
| 7,243,200
|
ADBE
| 921,110,400
| 6.005787
| 6.021266
| 5.83552
| 5.974829
| 4,234,400
|
ADBE
| 921,196,800
| 5.881956
| 5.951612
| 5.773605
| 5.905175
| 5,337,600
|
ADBE
| 921,456,000
| 5.905175
| 6.005787
| 5.850999
| 5.974829
| 2,608,800
|
ADBE
| 921,542,400
| 5.967091
| 6.23797
| 5.959351
| 6.214752
| 11,964,800
|
ADBE
| 921,628,800
| 6.160575
| 6.199273
| 6.052223
| 6.083181
| 2,792,000
|
ADBE
| 921,715,200
| 6.021267
| 6.183795
| 5.959351
| 6.160576
| 4,305,600
|
ADBE
| 921,801,600
| 6.818428
| 6.841646
| 6.539809
| 6.686857
| 20,636,800
|
ADBE
| 922,060,800
| 6.686857
| 6.686857
| 6.423716
| 6.477893
| 8,760,000
|
ADBE
| 922,147,200
| 6.477894
| 6.477894
| 6.199275
| 6.276669
| 6,619,200
|
ADBE
| 922,233,600
| 6.330844
| 6.733294
| 6.176056
| 6.686857
| 17,846,400
|
ADBE
| 922,320,000
| 6.795209
| 6.934519
| 6.756513
| 6.934519
| 17,896,000
|
ADBE
| 922,406,400
| 6.872603
| 7.18992
| 6.77973
| 7.050611
| 10,300,000
|
ADBE
| 922,665,600
| 7.080045
| 7.413133
| 7.056807
| 7.312431
| 8,391,200
|
ADBE
| 922,752,000
| 7.250462
| 7.265954
| 6.971598
| 6.971598
| 6,049,600
|
ADBE
| 922,838,400
| 7.018075
| 7.296939
| 6.971598
| 7.033568
| 4,623,200
|
ADBE
| 922,924,800
| 7.041315
| 7.126523
| 6.940613
| 6.987091
| 3,301,600
|
ADBE
| 923,270,400
| 7.018075
| 7.095537
| 6.878643
| 6.894135
| 3,615,200
|
ADBE
| 923,356,800
| 6.932867
| 7.188491
| 6.886389
| 6.886389
| 6,086,400
|
ADBE
| 923,443,200
| 6.971598
| 7.064553
| 6.568795
| 6.692734
| 10,157,600
|
ADBE
| 923,529,600
| 6.754703
| 6.754703
| 6.553301
| 6.669495
| 7,443,200
|
ADBE
| 923,616,000
| 6.630764
| 7.056807
| 6.576541
| 6.987091
| 3,753,600
|
ADBE
| 923,875,200
| 6.816674
| 7.180747
| 6.816674
| 6.987091
| 4,007,200
|
ADBE
| 923,961,600
| 7.064553
| 7.157507
| 6.963852
| 7.033568
| 3,653,600
|
ADBE
| 924,048,000
| 7.080046
| 7.203986
| 7.056808
| 7.095539
| 7,338,400
|
ADBE
| 924,134,400
| 7.126523
| 7.142015
| 6.878644
| 6.987091
| 3,305,600
|
ADBE
| 924,220,800
| 7.188492
| 7.420878
| 7.04906
| 7.366655
| 8,661,600
|
ADBE
| 924,480,000
| 7.389895
| 7.467357
| 7.095539
| 7.29694
| 9,777,600
|
ADBE
| 924,566,400
| 7.374402
| 7.451864
| 7.203985
| 7.289194
| 3,962,400
|
ADBE
| 924,652,800
| 7.312431
| 7.428625
| 7.172999
| 7.405386
| 3,138,400
|
ADBE
| 924,739,200
| 7.436371
| 7.730727
| 7.436371
| 7.661012
| 10,244,000
|
ADBE
| 924,825,600
| 7.699742
| 8.025084
| 7.52158
| 7.870159
| 7,548,000
|
ADBE
| 925,084,800
| 7.823683
| 8.056069
| 7.80819
| 7.93213
| 11,050,400
|
ADBE
| 925,171,200
| 7.963115
| 8.118039
| 7.908892
| 8.056069
| 8,596,000
|
ADBE
| 925,257,600
| 8.040575
| 8.241977
| 7.963113
| 8.025083
| 8,924,800
|
ADBE
| 925,344,000
| 8.025084
| 8.063816
| 7.839175
| 7.839175
| 7,620,800
|
ADBE
| 925,430,400
| 7.885652
| 7.994099
| 7.606788
| 7.854667
| 8,200,000
|
ADBE
| 925,689,600
| 7.862412
| 8.149022
| 7.839173
| 8.00959
| 6,412,800
|
ADBE
| 925,776,000
| 8.040577
| 8.133532
| 7.808191
| 7.808191
| 3,125,600
|
ADBE
| 925,862,400
| 7.885652
| 7.901145
| 7.637773
| 7.839175
| 4,782,400
|
ADBE
| 925,948,800
| 7.777205
| 8.180009
| 7.761713
| 8.056069
| 5,260,000
|
ADBE
| 926,035,200
| 8.071562
| 8.427888
| 7.87016
| 8.420143
| 9,484,000
|
ADBE
| 926,294,400
| 8.420141
| 9.279971
| 8.381409
| 8.977869
| 13,172,000
|
ADBE
| 926,380,800
| 8.970122
| 9.187016
| 8.706751
| 8.95463
| 9,380,800
|
ADBE
| 926,467,200
| 8.954629
| 9.264478
| 8.923645
| 9.132793
| 8,890,400
|
ADBE
| 926,553,600
| 9.14054
| 9.171525
| 8.985615
| 9.10181
| 6,715,200
|
ADBE
| 926,640,000
| 9.024349
| 9.156034
| 8.923647
| 8.962379
| 9,319,200
|
ADBE
| 926,899,200
| 8.861674
| 9.125046
| 8.861674
| 9.125046
| 4,980,800
|
ADBE
| 926,985,600
| 9.171525
| 9.310956
| 9.07857
| 9.225749
| 8,110,400
|
ADBE
| 927,072,000
| 9.233497
| 9.717635
| 9.218004
| 9.651793
| 9,780,800
|
ADBE
| 927,158,400
| 9.729252
| 10.046848
| 9.721507
| 9.946146
| 11,228,000
|
ADBE
| 927,244,800
| 10.008117
| 10.039102
| 9.71376
| 9.822207
| 6,323,200
|
ADBE
| 927,504,000
| 9.729253
| 9.845448
| 9.38842
| 9.767985
| 9,307,200
|
ADBE
| 927,590,400
| 9.760236
| 9.837698
| 9.419402
| 9.465879
| 20,623,200
|
ADBE
| 927,676,800
| 9.481372
| 9.48912
| 8.396902
| 9.117301
| 24,132,800
|
ADBE
| 927,763,200
| 9.063077
| 9.310956
| 9.001107
| 9.233494
| 13,496,800
|
ADBE
| 927,849,600
| 9.248986
| 9.419403
| 9.156032
| 9.187016
| 5,826,400
|
ADBE
| 928,195,200
| 9.163782
| 9.233497
| 8.846186
| 8.985618
| 5,622,400
|
ADBE
| 928,281,600
| 9.419402
| 9.419402
| 8.861674
| 9.303209
| 15,565,600
|
ADBE
| 928,368,000
| 9.218001
| 9.233494
| 9.047585
| 9.109554
| 4,373,600
|
ADBE
| 928,454,400
| 9.125047
| 9.187017
| 8.923646
| 8.993362
| 4,340,000
|
ADBE
| 928,713,600
| 9.001108
| 9.0166
| 8.303948
| 8.668021
| 11,028,800
|
ADBE
| 928,800,000
| 8.58281
| 8.652527
| 8.334931
| 8.412394
| 5,417,600
|
ADBE
| 928,886,400
| 8.458872
| 8.846183
| 8.334933
| 8.822946
| 4,496,800
|
ADBE
| 928,972,800
| 8.729991
| 8.861676
| 8.62929
| 8.706752
| 3,654,400
|
ADBE
| 929,059,200
| 8.691257
| 8.753227
| 8.396901
| 8.412394
| 3,783,200
|
ADBE
| 929,318,400
| 8.412395
| 8.675766
| 8.38141
| 8.567319
| 2,402,400
|
ADBE
| 929,404,800
| 8.613794
| 9.086315
| 8.559572
| 8.784211
| 5,747,200
|
ADBE
| 929,491,200
| 8.89266
| 9.233494
| 8.884915
| 9.171524
| 5,071,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.