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
| 942,019,200
| 17.354196
| 18.331242
| 17.30767
| 17.710896
| 6,008,000
|
ADBE
| 942,105,600
| 18.106366
| 18.114121
| 17.30767
| 17.865982
| 8,079,200
|
ADBE
| 942,192,000
| 17.850468
| 18.362253
| 17.741907
| 18.114115
| 4,449,200
|
ADBE
| 942,278,400
| 18.346745
| 18.362253
| 17.865976
| 17.974537
| 3,371,200
|
ADBE
| 942,364,800
| 18.238182
| 18.827511
| 17.648853
| 18.641407
| 3,985,200
|
ADBE
| 942,624,000
| 18.843028
| 19.602952
| 18.098612
| 18.315733
| 7,449,600
|
ADBE
| 942,710,400
| 18.71896
| 19.013624
| 18.455312
| 18.998116
| 4,802,000
|
ADBE
| 942,796,800
| 19.246253
| 19.494391
| 18.455311
| 18.610397
| 8,992,400
|
ADBE
| 942,883,200
| 18.967098
| 19.168711
| 18.300226
| 18.889555
| 9,082,400
|
ADBE
| 942,969,600
| 18.967095
| 19.230742
| 18.641413
| 18.765482
| 5,306,800
|
ADBE
| 943,228,800
| 18.641411
| 19.044636
| 18.501833
| 18.874041
| 6,298,400
|
ADBE
| 943,315,200
| 18.920573
| 18.95159
| 18.176157
| 18.548365
| 5,994,400
|
ADBE
| 943,401,600
| 18.362259
| 18.765484
| 18.362259
| 18.625906
| 4,105,200
|
ADBE
| 943,574,400
| 18.734467
| 18.734467
| 18.017191
| 18.315733
| 2,009,600
|
ADBE
| 943,833,600
| 17.928013
| 18.377764
| 17.679874
| 17.757418
| 6,532,800
|
ADBE
| 943,920,000
| 17.633347
| 17.633347
| 16.90444
| 17.044018
| 11,107,600
|
ADBE
| 944,006,400
| 16.842406
| 16.981983
| 16.470198
| 16.516724
| 9,156,000
|
ADBE
| 944,092,800
| 16.59427
| 17.168091
| 16.454692
| 17.028513
| 11,634,000
|
ADBE
| 944,179,200
| 17.617836
| 17.633345
| 16.485704
| 16.547739
| 8,816,400
|
ADBE
| 944,438,400
| 16.501216
| 16.532234
| 15.632731
| 15.663749
| 14,304,400
|
ADBE
| 944,524,800
| 15.524175
| 15.632736
| 14.857302
| 15.043406
| 13,360,000
|
ADBE
| 944,611,200
| 14.91933
| 17.183594
| 14.91933
| 16.811386
| 14,882,400
|
ADBE
| 944,697,600
| 17.214614
| 17.586821
| 15.63273
| 16.253077
| 7,206,800
|
ADBE
| 944,784,000
| 16.609779
| 16.625288
| 15.043404
| 15.539681
| 9,044,800
|
ADBE
| 945,043,200
| 15.663751
| 15.756803
| 14.888318
| 14.934844
| 12,854,400
|
ADBE
| 945,129,600
| 15.105441
| 15.601718
| 14.88832
| 15.043406
| 8,088,000
|
ADBE
| 945,216,000
| 15.384594
| 15.555189
| 14.888317
| 15.353577
| 11,334,000
|
ADBE
| 945,302,400
| 16.020451
| 16.714464
| 15.415613
| 15.818838
| 30,246,400
|
ADBE
| 945,388,800
| 17.648862
| 17.834966
| 16.687324
| 16.749359
| 33,308,800
|
ADBE
| 945,648,000
| 16.842408
| 16.842408
| 16.097992
| 16.191044
| 8,723,600
|
ADBE
| 945,734,400
| 16.191042
| 16.22206
| 15.353575
| 15.725782
| 10,080,400
|
ADBE
| 945,820,800
| 15.818834
| 16.733845
| 15.570695
| 16.594267
| 9,315,200
|
ADBE
| 945,907,200
| 17.112452
| 17.127967
| 16.336729
| 16.631504
| 5,443,200
|
ADBE
| 946,252,800
| 16.522904
| 16.895251
| 15.91784
| 16.072985
| 4,499,600
|
ADBE
| 946,339,200
| 16.072985
| 16.631505
| 15.886811
| 16.414303
| 4,936,800
|
ADBE
| 946,425,600
| 16.259157
| 16.538417
| 16.212613
| 16.367758
| 2,794,000
|
ADBE
| 946,512,000
| 16.321218
| 16.84871
| 16.150559
| 16.383276
| 3,032,000
|
ADBE
| 946,598,400
| 16.398789
| 16.755621
| 16.383274
| 16.693563
| 2,882,000
|
ADBE
| 946,857,600
| 16.693564
| 16.755622
| 15.94887
| 16.274673
| 7,384,400
|
ADBE
| 946,944,000
| 15.638577
| 16.336728
| 14.878368
| 14.909397
| 7,813,200
|
ADBE
| 947,030,400
| 14.459483
| 15.576524
| 14.459483
| 15.204177
| 14,927,200
|
ADBE
| 947,116,800
| 15.250719
| 15.545493
| 15.049031
| 15.328291
| 10,221,200
|
ADBE
| 947,203,200
| 15.281747
| 16.072985
| 15.111088
| 16.072985
| 8,253,200
|
ADBE
| 947,462,400
| 16.22813
| 16.693563
| 15.793725
| 16.693563
| 10,987,200
|
ADBE
| 947,548,800
| 16.678048
| 16.693562
| 15.483434
| 15.545492
| 9,616,000
|
ADBE
| 947,635,200
| 15.576523
| 15.731667
| 15.328291
| 15.467921
| 8,051,200
|
ADBE
| 947,721,600
| 15.592031
| 16.383269
| 15.576517
| 16.290182
| 5,527,200
|
ADBE
| 947,808,000
| 16.538418
| 16.724592
| 16.290187
| 16.460846
| 5,136,800
|
ADBE
| 948,153,600
| 16.150557
| 16.352245
| 15.886811
| 15.886811
| 5,201,600
|
ADBE
| 948,240,000
| 15.816997
| 15.979898
| 15.514464
| 15.669609
| 4,559,200
|
ADBE
| 948,326,400
| 15.793722
| 16.041953
| 15.26623
| 15.840265
| 4,248,800
|
ADBE
| 948,412,800
| 16.010926
| 16.104012
| 15.390347
| 15.60755
| 6,900,000
|
ADBE
| 948,672,000
| 15.661854
| 15.762697
| 14.924916
| 15.033517
| 5,895,600
|
ADBE
| 948,758,400
| 14.932674
| 15.731668
| 14.614627
| 15.638581
| 7,566,000
|
ADBE
| 948,844,800
| 15.669608
| 15.948868
| 15.126602
| 15.18866
| 4,466,000
|
ADBE
| 948,931,200
| 15.095571
| 15.886808
| 15.095571
| 15.561005
| 5,864,400
|
ADBE
| 949,017,600
| 15.18866
| 15.359319
| 14.056104
| 14.288821
| 5,712,000
|
ADBE
| 949,276,800
| 14.180218
| 14.428449
| 13.264865
| 13.668241
| 16,459,200
|
ADBE
| 949,363,200
| 13.86993
| 14.118162
| 13.683757
| 13.86993
| 6,765,600
|
ADBE
| 949,449,600
| 13.885446
| 15.297263
| 13.807874
| 15.21969
| 13,409,600
|
ADBE
| 949,536,000
| 15.840266
| 17.158995
| 15.731664
| 17.14348
| 19,747,200
|
ADBE
| 949,622,400
| 17.058153
| 18.493241
| 16.631505
| 18.369125
| 13,516,800
|
ADBE
| 949,881,600
| 18.307061
| 19.222415
| 17.934714
| 19.129328
| 12,919,200
|
ADBE
| 949,968,000
| 19.253446
| 20.851435
| 19.051758
| 20.789377
| 14,297,200
|
ADBE
| 950,054,400
| 20.820412
| 21.782309
| 20.572181
| 21.735765
| 15,321,600
|
ADBE
| 950,140,800
| 21.487529
| 22.651114
| 20.913494
| 22.651114
| 13,175,600
|
ADBE
| 950,227,200
| 22.340831
| 22.65112
| 21.565108
| 22.449432
| 7,216,800
|
ADBE
| 950,486,400
| 21.875395
| 22.340828
| 21.115186
| 22.247742
| 6,994,800
|
ADBE
| 950,572,800
| 21.945211
| 22.837292
| 21.409962
| 22.061569
| 7,082,400
|
ADBE
| 950,659,200
| 21.844363
| 24.512851
| 21.720247
| 24.37322
| 10,723,600
|
ADBE
| 950,745,600
| 24.574908
| 25.350631
| 23.861242
| 25.211
| 10,482,400
|
ADBE
| 950,832,000
| 25.474745
| 25.49026
| 24.078444
| 24.388733
| 6,311,200
|
ADBE
| 951,177,600
| 24.280137
| 24.730057
| 22.44943
| 24.396496
| 7,825,600
|
ADBE
| 951,264,000
| 24.202563
| 26.064299
| 23.690586
| 24.730055
| 7,614,800
|
ADBE
| 951,350,400
| 25.1024
| 26.467673
| 24.078446
| 26.405615
| 6,901,200
|
ADBE
| 951,436,800
| 25.691949
| 25.924666
| 24.326677
| 24.450792
| 4,176,000
|
ADBE
| 951,696,000
| 24.210319
| 24.730054
| 23.581983
| 24.280134
| 6,549,600
|
ADBE
| 951,782,400
| 24.823138
| 25.567832
| 24.605936
| 25.319601
| 6,718,800
|
ADBE
| 951,868,800
| 25.373904
| 25.381661
| 24.512851
| 24.916227
| 5,105,200
|
ADBE
| 951,955,200
| 23.892275
| 23.892275
| 19.858514
| 20.013659
| 24,963,600
|
ADBE
| 952,041,600
| 20.89798
| 22.771351
| 20.486847
| 22.49597
| 18,611,200
|
ADBE
| 952,300,800
| 22.154653
| 22.247739
| 20.851438
| 21.301357
| 6,946,400
|
ADBE
| 952,387,200
| 21.797819
| 21.813333
| 19.998141
| 20.153286
| 6,066,400
|
ADBE
| 952,473,600
| 20.246374
| 20.261888
| 19.486165
| 19.625795
| 8,405,600
|
ADBE
| 952,560,000
| 19.765425
| 20.19983
| 19.113818
| 19.393078
| 10,022,000
|
ADBE
| 952,646,400
| 19.734395
| 21.270326
| 19.71888
| 20.665262
| 15,000,800
|
ADBE
| 952,905,600
| 20.044689
| 21.006586
| 19.982631
| 20.386007
| 6,446,400
|
ADBE
| 952,992,000
| 21.720248
| 22.061566
| 19.858513
| 20.215345
| 12,852,800
|
ADBE
| 953,078,400
| 20.603212
| 21.456507
| 19.858517
| 20.742842
| 9,849,600
|
ADBE
| 953,164,800
| 20.991074
| 23.519932
| 19.362055
| 23.44236
| 22,378,000
|
ADBE
| 953,251,200
| 22.092594
| 22.682144
| 21.332385
| 21.76679
| 18,887,600
|
ADBE
| 953,510,400
| 21.890908
| 22.325313
| 21.254815
| 21.704735
| 8,595,200
|
ADBE
| 953,596,800
| 21.735763
| 22.852805
| 21.130699
| 22.759718
| 10,534,000
|
ADBE
| 953,683,200
| 23.527681
| 25.319601
| 22.821773
| 25.319601
| 16,744,800
|
ADBE
| 953,769,600
| 24.968884
| 27.203514
| 24.580927
| 26.458637
| 12,223,600
|
ADBE
| 953,856,000
| 26.225873
| 27.312151
| 26.1638
| 26.862122
| 7,835,600
|
ADBE
| 954,115,200
| 27.032818
| 28.476016
| 26.815562
| 28.212206
| 6,834,400
|
ADBE
| 954,201,600
| 27.994957
| 28.646724
| 27.312153
| 27.591482
| 6,964,400
|
ADBE
| 954,288,000
| 27.56044
| 28.212207
| 26.784526
| 27.653549
| 5,551,200
|
ADBE
| 954,374,400
| 27.188005
| 28.801904
| 26.567274
| 26.613829
| 6,503,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.