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.