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
| 929,577,600
| 9.125044
| 9.217998
| 9.016597
| 9.156029
| 7,026,400
|
ADBE
| 929,664,000
| 9.543344
| 10.240504
| 9.527851
| 10.232759
| 29,459,200
|
ADBE
| 929,923,200
| 10.054594
| 10.503874
| 9.930654
| 10.279235
| 19,841,600
|
ADBE
| 930,009,600
| 10.190155
| 10.937665
| 10.163043
| 10.736263
| 13,452,000
|
ADBE
| 930,096,000
| 10.534859
| 10.914424
| 10.534859
| 10.891185
| 11,219,200
|
ADBE
| 930,182,400
| 10.875693
| 10.875693
| 10.28698
| 10.496129
| 9,212,800
|
ADBE
| 930,268,800
| 10.488382
| 10.813724
| 10.232758
| 10.333458
| 4,140,800
|
ADBE
| 930,528,000
| 10.410918
| 10.736259
| 10.403173
| 10.61232
| 5,960,800
|
ADBE
| 930,614,400
| 10.634025
| 10.858797
| 10.603022
| 10.851046
| 3,501,600
|
ADBE
| 930,700,800
| 10.851045
| 10.913051
| 10.184481
| 10.188356
| 10,644,000
|
ADBE
| 930,787,200
| 10.261987
| 10.665026
| 10.021715
| 10.572017
| 7,425,600
|
ADBE
| 930,873,600
| 10.742535
| 10.959556
| 10.479009
| 10.548767
| 6,020,000
|
ADBE
| 931,219,200
| 10.541016
| 10.665028
| 10.386001
| 10.541016
| 5,096,800
|
ADBE
| 931,305,600
| 10.455758
| 10.564268
| 10.07597
| 10.533265
| 2,712,800
|
ADBE
| 931,392,000
| 10.36275
| 10.665029
| 10.277491
| 10.510014
| 4,436,800
|
ADBE
| 931,478,400
| 10.696031
| 10.975058
| 10.680529
| 10.688281
| 6,947,200
|
ADBE
| 931,737,600
| 10.773536
| 10.913049
| 10.417002
| 10.897548
| 4,828,000
|
ADBE
| 931,824,000
| 10.812293
| 11.052565
| 10.719284
| 10.858797
| 4,836,000
|
ADBE
| 931,910,400
| 10.913048
| 11.176573
| 10.913048
| 11.161072
| 7,978,400
|
ADBE
| 931,996,800
| 11.168823
| 11.378093
| 10.990555
| 11.161072
| 6,679,200
|
ADBE
| 932,083,200
| 11.122319
| 11.238579
| 11.006057
| 11.161072
| 5,057,600
|
ADBE
| 932,342,400
| 11.130072
| 11.610618
| 11.130072
| 11.378096
| 7,548,800
|
ADBE
| 932,428,800
| 11.331591
| 11.424599
| 11.037062
| 11.083567
| 6,203,200
|
ADBE
| 932,515,200
| 11.161075
| 11.347093
| 11.037063
| 11.192078
| 5,028,000
|
ADBE
| 932,601,600
| 11.176578
| 11.19208
| 10.57202
| 10.587522
| 6,952,800
|
ADBE
| 932,688,000
| 10.665027
| 10.905301
| 10.618523
| 10.742535
| 4,752,000
|
ADBE
| 932,947,200
| 10.541012
| 10.851042
| 10.510009
| 10.626271
| 7,619,200
|
ADBE
| 933,033,600
| 10.680529
| 10.851046
| 10.564269
| 10.843296
| 4,739,200
|
ADBE
| 933,120,000
| 10.843295
| 10.89755
| 10.618523
| 10.742535
| 3,938,400
|
ADBE
| 933,206,400
| 10.634026
| 10.796792
| 10.510014
| 10.510014
| 9,651,200
|
ADBE
| 933,292,800
| 10.595273
| 10.820044
| 10.595273
| 10.634026
| 3,753,600
|
ADBE
| 933,552,000
| 10.587522
| 10.88205
| 10.417005
| 10.587522
| 3,297,600
|
ADBE
| 933,638,400
| 10.69603
| 10.796791
| 10.556517
| 10.765788
| 3,716,000
|
ADBE
| 933,724,800
| 10.773536
| 10.858796
| 10.29299
| 10.339495
| 4,320,000
|
ADBE
| 933,811,200
| 10.292992
| 10.89755
| 10.230986
| 10.851046
| 7,951,200
|
ADBE
| 933,897,600
| 10.765786
| 10.944052
| 10.587518
| 10.804539
| 4,503,200
|
ADBE
| 934,156,800
| 10.882046
| 10.920801
| 10.626273
| 10.804539
| 3,851,200
|
ADBE
| 934,243,200
| 10.711531
| 10.80454
| 10.69603
| 10.750286
| 7,600,000
|
ADBE
| 934,329,600
| 10.789038
| 10.820041
| 10.626274
| 10.79679
| 22,321,600
|
ADBE
| 934,416,000
| 10.781289
| 10.843295
| 10.49451
| 10.665027
| 3,567,200
|
ADBE
| 934,502,400
| 10.789038
| 11.130071
| 10.789038
| 11.029312
| 16,993,600
|
ADBE
| 934,761,600
| 11.176576
| 11.440102
| 11.130072
| 11.409099
| 8,788,800
|
ADBE
| 934,848,000
| 11.51761
| 11.905147
| 11.471105
| 11.897397
| 8,701,600
|
ADBE
| 934,934,400
| 11.81989
| 12.021409
| 11.773385
| 11.804388
| 7,116,800
|
ADBE
| 935,020,800
| 11.688125
| 11.905146
| 11.22308
| 11.889645
| 20,215,200
|
ADBE
| 935,107,200
| 11.897397
| 12.292684
| 11.897397
| 12.277183
| 7,283,200
|
ADBE
| 935,366,400
| 12.370191
| 13.052257
| 12.323686
| 13.021254
| 13,044,000
|
ADBE
| 935,452,800
| 12.753853
| 13.052256
| 12.602713
| 12.780981
| 6,102,400
|
ADBE
| 935,539,200
| 12.846863
| 12.850738
| 12.339189
| 12.393445
| 9,248,000
|
ADBE
| 935,625,600
| 12.354688
| 12.680219
| 12.114415
| 12.137667
| 5,470,400
|
ADBE
| 935,712,000
| 12.277182
| 12.377943
| 12.013657
| 12.261681
| 6,287,200
|
ADBE
| 935,971,200
| 12.308183
| 12.610463
| 12.044658
| 12.067911
| 4,251,200
|
ADBE
| 936,057,600
| 12.075662
| 12.432196
| 11.765632
| 12.354689
| 5,440,000
|
ADBE
| 936,144,000
| 12.53296
| 12.540709
| 12.02916
| 12.199677
| 6,166,400
|
ADBE
| 936,230,400
| 12.137669
| 12.401195
| 12.04466
| 12.24618
| 2,830,400
|
ADBE
| 936,316,800
| 12.494203
| 13.052257
| 12.447698
| 13.021254
| 7,052,800
|
ADBE
| 936,662,400
| 12.928246
| 13.106514
| 12.804234
| 12.974751
| 3,740,000
|
ADBE
| 936,748,800
| 12.928244
| 12.943746
| 12.548459
| 12.649218
| 6,497,600
|
ADBE
| 936,835,200
| 12.649218
| 12.835236
| 12.416695
| 12.835236
| 7,180,000
|
ADBE
| 936,921,600
| 12.935996
| 12.974748
| 12.695721
| 12.796482
| 3,905,600
|
ADBE
| 937,180,800
| 12.649216
| 12.726723
| 12.27718
| 12.703472
| 4,894,400
|
ADBE
| 937,267,200
| 12.50583
| 13.114263
| 12.478702
| 13.091012
| 8,622,400
|
ADBE
| 937,353,600
| 13.021254
| 13.300281
| 11.788886
| 11.819889
| 19,216,800
|
ADBE
| 937,440,000
| 11.998153
| 12.439947
| 11.827637
| 12.137667
| 15,154,400
|
ADBE
| 937,526,400
| 13.021254
| 13.331283
| 12.928245
| 13.021254
| 32,128,000
|
ADBE
| 937,785,600
| 13.323533
| 13.610309
| 13.176267
| 13.451419
| 11,098,400
|
ADBE
| 937,872,000
| 13.517301
| 13.563805
| 12.959247
| 13.168518
| 6,748,000
|
ADBE
| 937,958,400
| 13.238273
| 13.50955
| 13.176267
| 13.284778
| 9,153,600
|
ADBE
| 938,044,800
| 13.39329
| 13.889338
| 13.27703
| 13.408792
| 11,075,200
|
ADBE
| 938,131,200
| 13.337451
| 13.740676
| 13.205628
| 13.717414
| 8,616,000
|
ADBE
| 938,390,400
| 13.756184
| 14.229199
| 13.740676
| 14.120639
| 9,145,600
|
ADBE
| 938,476,800
| 14.019833
| 14.058605
| 13.508047
| 13.725168
| 12,134,400
|
ADBE
| 938,563,200
| 13.725169
| 14.143903
| 13.616609
| 13.663135
| 7,503,200
|
ADBE
| 938,649,600
| 14.097377
| 14.149719
| 13.321944
| 14.081868
| 11,580,800
|
ADBE
| 938,736,000
| 14.066359
| 14.128393
| 13.694151
| 14.043097
| 5,868,800
|
ADBE
| 938,995,200
| 14.244707
| 14.640177
| 14.050848
| 14.616915
| 6,692,000
|
ADBE
| 939,081,600
| 14.655686
| 15.128701
| 13.864744
| 14.229198
| 14,446,400
|
ADBE
| 939,168,000
| 14.345514
| 14.554882
| 14.252462
| 14.46183
| 5,610,400
|
ADBE
| 939,254,400
| 14.51611
| 14.539374
| 14.043096
| 14.306744
| 7,252,800
|
ADBE
| 939,340,800
| 14.33776
| 14.345513
| 13.957797
| 14.221444
| 3,543,200
|
ADBE
| 939,600,000
| 14.298991
| 14.973619
| 14.267973
| 14.88832
| 7,292,800
|
ADBE
| 939,686,400
| 14.865053
| 15.136454
| 14.578142
| 14.647932
| 7,396,800
|
ADBE
| 939,772,800
| 14.516109
| 14.80302
| 14.26797
| 14.516109
| 8,777,600
|
ADBE
| 939,859,200
| 14.531616
| 14.764246
| 14.454073
| 14.663441
| 6,943,200
|
ADBE
| 939,945,600
| 14.264093
| 14.896072
| 14.21369
| 14.562634
| 10,833,600
|
ADBE
| 940,204,800
| 14.531619
| 14.624671
| 14.097376
| 14.593654
| 8,832,800
|
ADBE
| 940,291,200
| 14.678952
| 15.252773
| 14.609162
| 15.004634
| 8,572,800
|
ADBE
| 940,377,600
| 15.155839
| 15.811081
| 15.136453
| 15.59396
| 10,516,800
|
ADBE
| 940,464,000
| 15.384595
| 15.981679
| 15.136457
| 15.865364
| 5,240,000
|
ADBE
| 940,550,400
| 15.950657
| 16.284093
| 15.849851
| 15.981674
| 6,364,800
|
ADBE
| 940,809,600
| 15.942904
| 16.066973
| 15.508661
| 15.725782
| 5,492,800
|
ADBE
| 940,896,000
| 15.749051
| 16.035961
| 15.586209
| 15.609473
| 4,448,000
|
ADBE
| 940,982,400
| 15.725784
| 15.849854
| 15.260525
| 15.555189
| 4,274,400
|
ADBE
| 941,068,800
| 15.88087
| 16.501217
| 15.756801
| 16.501217
| 8,483,600
|
ADBE
| 941,155,200
| 16.997495
| 17.431738
| 16.857917
| 17.354195
| 8,604,800
|
ADBE
| 941,414,400
| 17.586827
| 17.865983
| 16.96648
| 17.013006
| 7,445,200
|
ADBE
| 941,500,800
| 17.121565
| 17.493773
| 16.71834
| 16.888935
| 5,580,800
|
ADBE
| 941,587,200
| 17.137075
| 17.307671
| 16.764868
| 17.075041
| 7,248,000
|
ADBE
| 941,673,600
| 17.43174
| 17.617844
| 16.656307
| 17.090549
| 9,234,000
|
ADBE
| 941,760,000
| 17.679878
| 17.865982
| 17.214618
| 17.5403
| 6,820,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.