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 | 979,689,600 | 26.241428 | 27.266241 | 25.713494 | 26.583033 | 9,895,400 |
ADBE | 979,776,000 | 26.676199 | 29.005319 | 25.899825 | 27.825232 | 12,529,400 |
ADBE | 979,862,400 | 29.222709 | 29.812753 | 28.47739 | 28.943214 | 10,374,400 |
ADBE | 980,121,600 | 28.601608 | 30.62018 | 28.508443 | 29.781696 | 10,547,200 |
ADBE | 980,208,000 | 29.657472 | 29.812747 | 28.756879 | 29.533253 | 6,972,000 |
ADBE | 980,294,400 | 29.936969 | 30.030134 | 28.818991 | 29.874859 | 8,105,600 |
ADBE | 980,380,800 | 29.626421 | 29.688531 | 27.701015 | 28.353168 | 10,328,400 |
ADBE | 980,467,200 | 28.446334 | 29.315872 | 28.135784 | 28.850048 | 5,026,800 |
ADBE | 980,726,400 | 28.97427 | 29.067435 | 26.528692 | 26.831478 | 10,978,400 |
ADBE | 980,812,800 | 26.862531 | 27.266245 | 25.371893 | 26.210377 | 13,083,800 |
ADBE | 980,899,200 | 23.508594 | 24.347077 | 21.055253 | 21.707407 | 38,108,400 |
ADBE | 980,985,600 | 22.080069 | 22.701168 | 21.955849 | 22.576948 | 23,636,600 |
ADBE | 981,072,000 | 22.980661 | 23.073826 | 21.614243 | 21.645298 | 10,865,000 |
ADBE | 981,331,200 | 21.831629 | 22.608003 | 21.676354 | 22.545893 | 8,620,800 |
ADBE | 981,417,600 | 22.049018 | 22.670117 | 21.148424 | 21.862688 | 13,664,200 |
ADBE | 981,504,000 | 21.412384 | 21.738461 | 19.782 | 20.030439 | 16,924,200 |
ADBE | 981,590,400 | 20.309935 | 20.760232 | 17.794484 | 17.856594 | 24,277,000 |
ADBE | 981,676,800 | 18.198202 | 18.384531 | 17.514993 | 17.577103 | 16,247,400 |
ADBE | 981,936,000 | 17.732378 | 18.850357 | 17.546049 | 18.819302 | 8,306,800 |
ADBE | 982,022,400 | 18.974573 | 19.316177 | 18.415584 | 18.477694 | 10,268,800 |
ADBE | 982,108,800 | 18.384534 | 19.999392 | 17.8566 | 19.906227 | 9,137,600 |
ADBE | 982,195,200 | 20.372048 | 20.558378 | 19.00563 | 19.347235 | 11,728,600 |
ADBE | 982,281,600 | 18.664026 | 19.25407 | 17.887652 | 18.042927 | 15,528,800 |
ADBE | 982,627,200 | 17.825539 | 18.345709 | 16.924945 | 17.01811 | 11,586,000 |
ADBE | 982,713,600 | 16.800726 | 17.142331 | 14.906374 | 14.937429 | 22,444,400 |
ADBE | 982,800,000 | 15.247977 | 15.744856 | 14.129999 | 15.123757 | 32,092,800 |
ADBE | 982,886,400 | 15.403253 | 16.334902 | 14.68899 | 16.210682 | 12,996,200 |
ADBE | 983,145,600 | 16.645452 | 16.676507 | 15.465364 | 15.744859 | 10,706,000 |
ADBE | 983,232,000 | 15.651694 | 16.148573 | 14.797683 | 15.154815 | 14,330,400 |
ADBE | 983,318,400 | 15.620639 | 15.713804 | 13.21388 | 14.440551 | 16,653,000 |
ADBE | 983,404,800 | 14.347388 | 14.720047 | 13.477849 | 13.943673 | 11,879,600 |
ADBE | 983,491,200 | 13.571013 | 14.409496 | 13.043079 | 13.757342 | 13,925,000 |
ADBE | 983,750,400 | 14.005783 | 14.378442 | 13.291519 | 13.446794 | 8,714,600 |
ADBE | 983,836,800 | 13.757344 | 14.254223 | 13.602069 | 14.161058 | 17,270,600 |
ADBE | 983,923,200 | 14.331861 | 14.626883 | 13.912619 | 14.254224 | 9,144,000 |
ADBE | 984,009,600 | 14.393967 | 14.782154 | 13.446791 | 13.477846 | 9,673,400 |
ADBE | 984,096,000 | 13.384684 | 13.850508 | 12.23565 | 13.384684 | 15,267,200 |
ADBE | 984,355,200 | 12.825695 | 13.415739 | 12.79464 | 12.918859 | 6,563,600 |
ADBE | 984,441,600 | 13.291518 | 13.819452 | 12.639364 | 13.602067 | 7,086,600 |
ADBE | 984,528,000 | 12.887804 | 13.571012 | 12.577254 | 12.980968 | 6,756,400 |
ADBE | 984,614,400 | 13.539957 | 13.850507 | 12.204594 | 12.421979 | 9,095,600 |
ADBE | 984,700,800 | 13.633122 | 14.595825 | 13.539957 | 14.223166 | 27,958,000 |
ADBE | 984,960,000 | 14.502662 | 15.900135 | 14.161058 | 15.775915 | 17,031,800 |
ADBE | 985,046,400 | 16.210689 | 16.956008 | 15.6517 | 16.303854 | 16,440,400 |
ADBE | 985,132,800 | 16.365954 | 17.266548 | 15.869075 | 16.179625 | 11,570,800 |
ADBE | 985,219,200 | 16.09289 | 17.925864 | 15.564745 | 17.894796 | 12,184,600 |
ADBE | 985,305,600 | 18.671479 | 18.857883 | 17.055976 | 17.739458 | 9,275,000 |
ADBE | 985,564,800 | 18.24275 | 18.391873 | 16.284263 | 16.696838 | 8,606,200 |
ADBE | 985,651,200 | 16.751517 | 18.43661 | 16.676954 | 18.193041 | 10,526,800 |
ADBE | 985,737,600 | 17.546845 | 17.845093 | 16.701813 | 16.885733 | 12,473,800 |
ADBE | 985,824,000 | 16.403565 | 17.32813 | 15.966136 | 16.189821 | 8,812,400 |
ADBE | 985,910,400 | 16.408533 | 18.829303 | 16.333973 | 17.382807 | 10,839,800 |
ADBE | 986,169,600 | 17.457365 | 17.68105 | 16.632216 | 16.900639 | 7,787,200 |
ADBE | 986,256,000 | 16.502977 | 16.65707 | 14.907357 | 15.349756 | 13,911,600 |
ADBE | 986,342,400 | 15.056482 | 16.264381 | 14.643906 | 14.673732 | 10,126,600 |
ADBE | 986,428,800 | 15.583385 | 17.447425 | 15.528706 | 17.348011 | 9,681,000 |
ADBE | 986,515,200 | 16.801224 | 17.129295 | 15.787186 | 16.925493 | 9,332,600 |
ADBE | 986,774,400 | 16.995081 | 17.815259 | 16.711747 | 17.810289 | 7,271,000 |
ADBE | 986,860,800 | 18.88895 | 21.598024 | 18.714974 | 20.559132 | 24,507,800 |
ADBE | 986,947,200 | 20.206205 | 20.50445 | 19.684272 | 20.24597 | 14,356,400 |
ADBE | 987,033,600 | 19.70913 | 20.504453 | 19.500356 | 20.410009 | 8,345,800 |
ADBE | 987,379,200 | 20.181353 | 21.697442 | 19.38603 | 20.295683 | 18,172,200 |
ADBE | 987,465,600 | 19.614682 | 20.479598 | 19.386027 | 20.454744 | 9,180,400 |
ADBE | 987,552,000 | 20.95182 | 24.257385 | 20.802696 | 22.835743 | 17,754,200 |
ADBE | 987,638,400 | 22.403291 | 23.959145 | 22.283994 | 23.884583 | 12,404,800 |
ADBE | 987,724,800 | 23.367619 | 23.929317 | 22.229313 | 22.845688 | 9,952,400 |
ADBE | 987,984,000 | 22.403293 | 22.487798 | 20.926972 | 21.364401 | 6,175,400 |
ADBE | 988,070,400 | 21.553285 | 22.617031 | 21.145682 | 21.240126 | 7,051,000 |
ADBE | 988,156,800 | 21.349488 | 22.492766 | 21.001533 | 22.20446 | 5,446,600 |
ADBE | 988,243,200 | 23.208557 | 23.884583 | 22.19452 | 22.20446 | 8,301,200 |
ADBE | 988,329,600 | 23.109142 | 23.258265 | 21.712353 | 22.676683 | 5,407,600 |
ADBE | 988,588,800 | 22.865571 | 23.75534 | 21.722292 | 22.328726 | 9,343,200 |
ADBE | 988,675,200 | 21.702409 | 21.945978 | 20.012344 | 21.896269 | 14,460,200 |
ADBE | 988,761,600 | 21.995684 | 22.617031 | 20.981645 | 21.289835 | 12,565,600 |
ADBE | 988,848,000 | 20.50445 | 20.996558 | 19.868191 | 20.196262 | 8,180,800 |
ADBE | 988,934,400 | 19.694216 | 21.324632 | 19.410882 | 20.559132 | 9,488,200 |
ADBE | 989,193,600 | 20.410009 | 21.399193 | 20.206207 | 20.469658 | 5,545,000 |
ADBE | 989,280,000 | 21.001529 | 21.747146 | 20.131644 | 20.907085 | 6,194,000 |
ADBE | 989,366,400 | 20.405037 | 21.2451 | 20.131645 | 20.638664 | 5,112,800 |
ADBE | 989,452,800 | 21.274921 | 21.32463 | 19.91293 | 20.022285 | 4,206,200 |
ADBE | 989,539,200 | 20.002405 | 20.355329 | 19.356202 | 19.813515 | 4,183,800 |
ADBE | 989,798,400 | 19.709133 | 20.201239 | 19.162346 | 19.460594 | 5,371,400 |
ADBE | 989,884,800 | 19.386027 | 19.659419 | 18.973452 | 19.281641 | 7,653,800 |
ADBE | 989,971,200 | 18.938654 | 20.559128 | 18.764678 | 20.424917 | 10,348,000 |
ADBE | 990,057,600 | 20.509423 | 21.990716 | 20.504453 | 21.672585 | 8,416,400 |
ADBE | 990,144,000 | 21.135736 | 21.374333 | 20.926962 | 21.130764 | 4,414,000 |
ADBE | 990,403,200 | 21.379306 | 22.691593 | 21.250067 | 22.612061 | 7,026,600 |
ADBE | 990,489,600 | 22.771128 | 23.730488 | 22.517617 | 23.004753 | 6,346,800 |
ADBE | 990,576,000 | 22.771126 | 22.815863 | 22.000654 | 22.105042 | 4,788,600 |
ADBE | 990,662,400 | 22.119954 | 22.72639 | 21.548314 | 22.592178 | 5,319,800 |
ADBE | 990,748,800 | 22.452995 | 22.577264 | 21.622876 | 22.21937 | 2,934,000 |
ADBE | 991,094,400 | 21.965861 | 22.02054 | 20.121703 | 20.718197 | 5,576,400 |
ADBE | 991,180,800 | 20.186322 | 20.588953 | 19.306494 | 19.942753 | 6,748,000 |
ADBE | 991,267,200 | 19.952696 | 21.170537 | 19.733983 | 19.768778 | 7,268,200 |
ADBE | 991,353,600 | 19.982521 | 20.539248 | 18.898892 | 20.171412 | 7,841,600 |
ADBE | 991,612,800 | 20.206209 | 20.554162 | 19.470532 | 20.047144 | 5,020,400 |
ADBE | 991,699,200 | 20.037201 | 21.150654 | 19.90796 | 20.718197 | 5,132,000 |
ADBE | 991,785,600 | 20.832526 | 20.991591 | 20.007377 | 20.315565 | 4,680,800 |
ADBE | 991,872,000 | 20.216148 | 21.468784 | 20.03223 | 21.299778 | 4,609,400 |
ADBE | 991,958,400 | 21.200361 | 21.225215 | 20.544219 | 20.892172 | 2,752,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.