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
| 966,988,800
| 29.878673
| 31.477376
| 29.707938
| 31.306641
| 3,900,400
|
ADBE
| 967,075,200
| 31.345447
| 32.175842
| 30.37536
| 32.16032
| 5,270,400
|
ADBE
| 967,161,600
| 32.005108
| 32.315536
| 31.457979
| 32.005108
| 2,720,400
|
ADBE
| 967,420,800
| 32.377617
| 33.153686
| 31.865411
| 32.377617
| 4,372,400
|
ADBE
| 967,507,200
| 32.688049
| 33.091605
| 32.408664
| 32.688049
| 2,580,800
|
ADBE
| 967,593,600
| 32.439702
| 32.53283
| 31.617068
| 32.175838
| 2,578,000
|
ADBE
| 967,680,000
| 32.284492
| 33.15369
| 31.911979
| 32.284492
| 3,675,600
|
ADBE
| 967,766,400
| 33.013989
| 33.836623
| 32.656997
| 33.603802
| 4,194,800
|
ADBE
| 968,112,000
| 33.774543
| 34.022886
| 33.091602
| 33.091602
| 2,023,600
|
ADBE
| 968,198,400
| 33.045039
| 33.215774
| 31.508421
| 31.663635
| 3,550,400
|
ADBE
| 968,284,800
| 32.160317
| 34.022884
| 32.067189
| 34.007362
| 5,596,400
|
ADBE
| 968,371,200
| 33.68141
| 34.271222
| 32.67252
| 33.246811
| 4,988,000
|
ADBE
| 968,630,400
| 32.967435
| 32.982957
| 31.166954
| 31.601553
| 6,669,200
|
ADBE
| 968,716,800
| 31.291126
| 32.067195
| 30.173585
| 30.499535
| 6,545,600
|
ADBE
| 968,803,200
| 30.251187
| 31.911975
| 30.235665
| 31.275599
| 8,358,000
|
ADBE
| 968,889,600
| 31.570507
| 31.725721
| 30.794438
| 31.135908
| 6,306,000
|
ADBE
| 968,976,000
| 32.548355
| 33.836631
| 32.284492
| 32.93639
| 20,242,400
|
ADBE
| 969,235,200
| 33.355464
| 35.637108
| 33.277857
| 35.264595
| 15,124,400
|
ADBE
| 969,321,600
| 35.606073
| 39.129429
| 35.264602
| 37.965324
| 19,066,800
|
ADBE
| 969,408,000
| 37.274621
| 39.455376
| 36.444226
| 39.175991
| 11,589,200
|
ADBE
| 969,494,400
| 38.64826
| 39.548501
| 38.337832
| 38.989731
| 9,903,600
|
ADBE
| 969,580,800
| 37.437587
| 38.120529
| 36.816732
| 37.142681
| 11,998,800
|
ADBE
| 969,840,000
| 37.856677
| 38.244712
| 36.44423
| 36.66153
| 9,363,600
|
ADBE
| 969,926,400
| 36.475267
| 37.701457
| 36.040668
| 37.577286
| 7,230,800
|
ADBE
| 970,012,800
| 37.748023
| 37.872194
| 36.257969
| 36.847782
| 7,342,000
|
ADBE
| 970,099,200
| 37.102377
| 40.238226
| 36.822945
| 39.86565
| 12,957,600
|
ADBE
| 970,185,600
| 38.724628
| 39.799666
| 38.158002
| 38.561626
| 15,857,600
|
ADBE
| 970,444,800
| 39.081688
| 41.495671
| 38.747922
| 40.48661
| 14,673,600
|
ADBE
| 970,531,200
| 40.859188
| 42.271873
| 40.579756
| 40.59528
| 12,944,400
|
ADBE
| 970,617,600
| 40.370169
| 40.905747
| 38.499526
| 39.244678
| 16,005,600
|
ADBE
| 970,704,000
| 38.810021
| 39.989846
| 36.438729
| 36.885044
| 10,928,000
|
ADBE
| 970,790,400
| 36.760853
| 38.344302
| 34.8514
| 36.667709
| 12,732,800
|
ADBE
| 971,049,600
| 36.791896
| 37.878577
| 35.938076
| 37.179996
| 6,672,800
|
ADBE
| 971,136,000
| 36.186454
| 36.916082
| 34.804818
| 35.689686
| 9,878,400
|
ADBE
| 971,222,400
| 34.773781
| 37.630199
| 34.758257
| 37.428387
| 14,562,000
|
ADBE
| 971,308,800
| 37.599147
| 37.630195
| 32.103649
| 32.491749
| 14,028,800
|
ADBE
| 971,395,200
| 32.569364
| 36.139886
| 32.289932
| 36.046741
| 10,051,600
|
ADBE
| 971,654,400
| 35.953601
| 36.978185
| 35.146352
| 35.223972
| 6,971,600
|
ADBE
| 971,740,800
| 33.780238
| 33.795762
| 31.280873
| 33.019562
| 16,645,600
|
ADBE
| 971,827,200
| 31.855256
| 34.059664
| 30.535715
| 32.057068
| 9,762,000
|
ADBE
| 971,913,600
| 33.097179
| 34.277003
| 32.538314
| 34.168335
| 7,580,800
|
ADBE
| 972,000,000
| 33.780235
| 34.929011
| 33.656043
| 34.789295
| 6,848,000
|
ADBE
| 972,259,200
| 34.587486
| 35.581023
| 33.28347
| 34.91349
| 6,264,400
|
ADBE
| 972,345,600
| 35.518923
| 36.108835
| 33.531851
| 33.578423
| 7,648,400
|
ADBE
| 972,432,000
| 32.988513
| 35.953598
| 32.600412
| 33.531853
| 6,066,000
|
ADBE
| 972,518,400
| 33.795757
| 36.046738
| 31.793161
| 35.984642
| 8,159,800
|
ADBE
| 972,604,800
| 36.217503
| 37.505995
| 34.991106
| 37.164467
| 8,126,600
|
ADBE
| 972,864,000
| 37.040279
| 38.623728
| 34.52539
| 34.587486
| 6,468,200
|
ADBE
| 972,950,400
| 35.00663
| 37.824237
| 34.401194
| 37.785427
| 8,094,400
|
ADBE
| 973,036,800
| 37.381807
| 38.437439
| 36.574559
| 38.375343
| 7,106,400
|
ADBE
| 973,123,200
| 38.996308
| 41.231765
| 38.96526
| 40.145084
| 7,077,200
|
ADBE
| 973,209,600
| 40.936809
| 41.604342
| 39.617268
| 40.082989
| 5,569,200
|
ADBE
| 973,468,800
| 42.13215
| 43.37407
| 40.672893
| 41.355949
| 10,552,400
|
ADBE
| 973,555,200
| 39.648312
| 41.23176
| 38.747919
| 40.859184
| 7,816,000
|
ADBE
| 973,641,600
| 41.860485
| 41.914819
| 38.872114
| 39.86565
| 7,387,400
|
ADBE
| 973,728,000
| 38.841064
| 41.542241
| 38.220104
| 41.324905
| 7,166,600
|
ADBE
| 973,814,400
| 39.989847
| 40.859192
| 37.90963
| 38.468494
| 7,806,200
|
ADBE
| 974,073,600
| 36.947147
| 38.375356
| 35.270554
| 35.79837
| 6,598,800
|
ADBE
| 974,160,000
| 37.754385
| 40.734994
| 37.257617
| 40.548706
| 6,372,200
|
ADBE
| 974,246,400
| 39.86564
| 40.579744
| 39.08944
| 40.33136
| 4,448,800
|
ADBE
| 974,332,800
| 39.679362
| 41.759579
| 39.368882
| 40.48661
| 5,068,000
|
ADBE
| 974,419,200
| 39.182594
| 42.070059
| 39.08945
| 41.107571
| 7,961,200
|
ADBE
| 974,678,400
| 39.151548
| 39.803556
| 37.040283
| 37.754387
| 6,724,600
|
ADBE
| 974,764,800
| 37.568094
| 39.834599
| 36.512462
| 39.741455
| 8,485,600
|
ADBE
| 974,851,200
| 39.089439
| 39.679351
| 35.860447
| 35.922543
| 7,444,200
|
ADBE
| 975,024,000
| 37.07132
| 37.878568
| 36.357216
| 37.69228
| 2,708,600
|
ADBE
| 975,283,200
| 36.077789
| 36.264078
| 33.904429
| 34.183861
| 11,166,800
|
ADBE
| 975,369,600
| 33.93548
| 33.997576
| 32.010503
| 32.181267
| 12,416,400
|
ADBE
| 975,456,000
| 30.993676
| 33.718139
| 30.923818
| 31.948402
| 9,139,800
|
ADBE
| 975,542,400
| 31.141153
| 32.786698
| 30.923817
| 31.482681
| 9,835,000
|
ADBE
| 975,628,800
| 32.786705
| 34.960066
| 31.793168
| 33.438713
| 7,363,000
|
ADBE
| 975,888,000
| 33.531859
| 34.463299
| 32.10365
| 33.811291
| 6,879,200
|
ADBE
| 975,974,400
| 35.053204
| 38.530581
| 34.02862
| 38.095909
| 9,599,600
|
ADBE
| 976,060,800
| 36.574555
| 37.443899
| 32.476218
| 33.37661
| 16,013,400
|
ADBE
| 976,147,200
| 32.709083
| 34.587488
| 30.95487
| 31.296398
| 11,310,000
|
ADBE
| 976,233,600
| 33.12823
| 35.736263
| 32.81775
| 33.966526
| 9,743,800
|
ADBE
| 976,492,800
| 34.773772
| 36.892799
| 34.401196
| 36.822941
| 6,810,200
|
ADBE
| 976,579,200
| 36.326172
| 37.226564
| 34.835867
| 35.115299
| 3,928,000
|
ADBE
| 976,665,600
| 35.798362
| 35.798362
| 32.53832
| 32.879848
| 5,060,400
|
ADBE
| 976,752,000
| 29.060938
| 30.178666
| 28.067401
| 28.471025
| 23,094,400
|
ADBE
| 976,838,400
| 29.309321
| 31.51373
| 28.998841
| 31.016962
| 21,335,000
|
ADBE
| 977,097,600
| 31.544777
| 32.445169
| 31.048009
| 31.575825
| 8,495,200
|
ADBE
| 977,184,000
| 32.476221
| 34.277006
| 31.762117
| 31.793165
| 9,614,600
|
ADBE
| 977,270,400
| 30.295094
| 31.606873
| 28.129496
| 28.439976
| 10,588,000
|
ADBE
| 977,356,800
| 28.68836
| 30.737528
| 28.0674
| 29.712944
| 7,399,600
|
ADBE
| 977,443,200
| 30.799622
| 32.724598
| 30.489142
| 32.631454
| 5,164,200
|
ADBE
| 977,788,800
| 32.476225
| 33.190329
| 31.048016
| 32.755657
| 3,347,600
|
ADBE
| 977,875,200
| 33.454227
| 33.656039
| 31.917351
| 32.538311
| 4,227,400
|
ADBE
| 977,961,600
| 32.010497
| 32.538313
| 29.837136
| 30.613337
| 6,041,800
|
ADBE
| 978,048,000
| 30.644383
| 30.799623
| 28.129495
| 28.905695
| 7,619,600
|
ADBE
| 978,393,600
| 29.00532
| 29.06743
| 22.235342
| 23.221336
| 16,813,400
|
ADBE
| 978,480,000
| 23.073828
| 29.874862
| 21.89374
| 28.787939
| 15,257,000
|
ADBE
| 978,566,400
| 28.322112
| 29.19165
| 26.334595
| 26.707254
| 9,609,600
|
ADBE
| 978,652,800
| 26.583036
| 27.328354
| 24.843959
| 25.589277
| 8,422,200
|
ADBE
| 978,912,000
| 24.812903
| 25.589277
| 22.608002
| 24.626574
| 8,495,600
|
ADBE
| 978,998,400
| 24.688684
| 27.017805
| 24.533409
| 24.750793
| 6,550,600
|
ADBE
| 979,084,800
| 24.378138
| 25.061347
| 22.670116
| 22.732225
| 14,141,800
|
ADBE
| 979,171,200
| 22.452727
| 25.713496
| 22.452727
| 23.881254
| 11,450,800
|
ADBE
| 979,257,600
| 24.843965
| 26.117218
| 24.440251
| 25.06135
| 10,660,000
|
ADBE
| 979,603,200
| 25.154511
| 26.179324
| 24.253917
| 25.27873
| 6,434,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.