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.