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 | 992,217,600 | 21.250071 | 21.995688 | 20.554161 | 21.021416 | 10,909,000 |
ADBE | 992,304,000 | 20.54422 | 20.93194 | 19.729011 | 20.469658 | 8,004,000 |
ADBE | 992,390,400 | 20.564102 | 20.926968 | 19.888076 | 19.97258 | 6,742,800 |
ADBE | 992,476,800 | 19.738952 | 19.982521 | 18.789533 | 19.390997 | 11,826,000 |
ADBE | 992,563,200 | 19.182227 | 20.877261 | 18.888951 | 19.664392 | 19,427,000 |
ADBE | 992,822,400 | 19.51527 | 20.245975 | 19.266732 | 20.151531 | 7,543,000 |
ADBE | 992,908,800 | 20.882232 | 21.722295 | 20.877262 | 21.250071 | 13,882,400 |
ADBE | 992,995,200 | 20.877262 | 22.706508 | 20.852409 | 22.517618 | 10,851,000 |
ADBE | 993,081,600 | 22.378438 | 23.009727 | 22.224343 | 22.522591 | 9,827,200 |
ADBE | 993,168,000 | 22.668275 | 22.747831 | 21.380475 | 21.668863 | 5,599,000 |
ADBE | 993,427,200 | 21.867748 | 22.166082 | 21.504778 | 22.136248 | 4,447,400 |
ADBE | 993,513,600 | 21.728528 | 22.429609 | 21.579362 | 22.200888 | 5,644,000 |
ADBE | 993,600,000 | 22.151166 | 22.543971 | 21.877695 | 22.051722 | 6,150,200 |
ADBE | 993,686,400 | 22.30033 | 23.931214 | 22.280442 | 23.299744 | 9,316,400 |
ADBE | 993,772,800 | 23.533438 | 23.866575 | 23.115773 | 23.369354 | 9,215,200 |
ADBE | 994,032,000 | 23.319633 | 23.78702 | 23.036218 | 23.344494 | 6,476,800 |
ADBE | 994,118,400 | 22.921858 | 22.946721 | 22.374916 | 22.524082 | 5,517,200 |
ADBE | 994,291,200 | 22.270494 | 23.021295 | 22.176021 | 22.205854 | 4,041,000 |
ADBE | 994,377,600 | 21.947304 | 21.96222 | 21.126892 | 21.559473 | 8,926,400 |
ADBE | 994,636,800 | 21.390417 | 21.977137 | 21.320807 | 21.867748 | 9,362,600 |
ADBE | 994,723,200 | 22.026858 | 22.583745 | 21.320807 | 21.355612 | 9,782,200 |
ADBE | 994,809,600 | 21.191527 | 21.231305 | 20.366141 | 20.604807 | 9,612,400 |
ADBE | 994,896,000 | 21.504784 | 21.629089 | 21.246229 | 21.350645 | 9,883,400 |
ADBE | 994,982,400 | 21.355612 | 21.445112 | 19.799312 | 20.072783 | 18,291,800 |
ADBE | 995,241,600 | 20.13245 | 20.306477 | 19.167842 | 19.605396 | 10,508,800 |
ADBE | 995,328,000 | 19.421427 | 20.883254 | 19.386621 | 20.47056 | 9,421,600 |
ADBE | 995,414,400 | 20.251783 | 20.47056 | 19.839091 | 19.913673 | 6,385,600 |
ADBE | 995,500,800 | 20.336315 | 21.330756 | 20.296537 | 20.823591 | 7,171,600 |
ADBE | 995,587,200 | 20.46062 | 21.00259 | 20.03301 | 20.231897 | 4,848,000 |
ADBE | 995,846,400 | 20.410892 | 20.932973 | 20.037977 | 20.182171 | 5,834,800 |
ADBE | 995,932,800 | 20.182175 | 20.634645 | 19.814231 | 19.87887 | 8,158,000 |
ADBE | 996,019,200 | 20.24681 | 21.107001 | 20.13245 | 20.868336 | 9,245,000 |
ADBE | 996,105,600 | 20.634642 | 21.609193 | 20.023061 | 21.380472 | 6,531,200 |
ADBE | 996,192,000 | 21.375502 | 22.066638 | 21.231307 | 21.410307 | 4,719,000 |
ADBE | 996,451,200 | 20.023065 | 20.609785 | 18.894374 | 20.157314 | 22,180,000 |
ADBE | 996,537,600 | 19.963397 | 19.963397 | 18.625873 | 18.640791 | 11,909,000 |
ADBE | 996,624,000 | 18.854592 | 19.665062 | 18.819787 | 19.197676 | 11,739,800 |
ADBE | 996,710,400 | 19.466176 | 19.510926 | 18.397152 | 19.167843 | 7,271,400 |
ADBE | 996,796,800 | 18.944091 | 19.11812 | 18.476705 | 18.864536 | 5,853,200 |
ADBE | 997,056,000 | 18.66565 | 18.819787 | 18.163456 | 18.277817 | 5,311,000 |
ADBE | 997,142,400 | 18.193292 | 18.297708 | 16.955212 | 17.114323 | 13,485,200 |
ADBE | 997,228,800 | 17.029797 | 17.770656 | 16.756326 | 16.935326 | 8,426,000 |
ADBE | 997,315,200 | 16.656881 | 17.591656 | 16.65191 | 17.288351 | 8,114,000 |
ADBE | 997,401,600 | 17.178961 | 17.228685 | 16.433131 | 16.930351 | 10,730,600 |
ADBE | 997,660,800 | 17.05963 | 17.899932 | 16.806047 | 17.825348 | 6,181,600 |
ADBE | 997,747,200 | 17.894958 | 17.899929 | 17.154099 | 17.154099 | 6,751,400 |
ADBE | 997,833,600 | 17.149131 | 17.422601 | 16.65191 | 16.666826 | 3,944,800 |
ADBE | 997,920,000 | 16.413241 | 17.039739 | 16.408269 | 17.029795 | 4,075,400 |
ADBE | 998,006,400 | 16.711577 | 16.875659 | 16.209383 | 16.288939 | 3,214,400 |
ADBE | 998,265,600 | 16.199441 | 17.357964 | 15.911052 | 17.019854 | 5,000,800 |
ADBE | 998,352,000 | 17.139182 | 17.676179 | 16.632017 | 16.632017 | 7,657,800 |
ADBE | 998,438,400 | 16.905491 | 17.447462 | 15.960772 | 17.19388 | 6,888,600 |
ADBE | 998,524,800 | 17.164043 | 17.710985 | 17.104377 | 17.154099 | 5,365,400 |
ADBE | 998,611,200 | 17.412654 | 17.850208 | 17.17896 | 17.790541 | 4,831,200 |
ADBE | 998,870,400 | 17.850212 | 18.247988 | 17.213768 | 17.840267 | 7,574,200 |
ADBE | 998,956,800 | 17.929766 | 17.989432 | 16.756326 | 16.935326 | 5,867,000 |
ADBE | 999,043,200 | 16.850797 | 17.427572 | 16.42816 | 16.751352 | 5,667,200 |
ADBE | 999,129,600 | 16.313797 | 16.423184 | 15.523216 | 16.278992 | 9,635,000 |
ADBE | 999,216,000 | 15.960769 | 17.034765 | 15.886187 | 16.711573 | 8,971,600 |
ADBE | 999,561,600 | 16.607162 | 17.059632 | 15.911052 | 15.970718 | 4,885,400 |
ADBE | 999,648,000 | 16.005521 | 16.582296 | 15.413829 | 16.010494 | 7,284,400 |
ADBE | 999,734,400 | 15.911049 | 16.239214 | 15.100581 | 15.279579 | 9,486,000 |
ADBE | 999,820,800 | 14.812193 | 16.104965 | 14.812193 | 15.965744 | 9,572,000 |
ADBE | 1,000,080,000 | 15.846412 | 16.60716 | 15.438691 | 16.343632 | 10,441,800 |
ADBE | 1,000,684,800 | 14.986219 | 16.124854 | 14.812193 | 15.040914 | 9,278,600 |
ADBE | 1,000,771,200 | 15.085665 | 15.478469 | 14.692861 | 14.966332 | 9,046,600 |
ADBE | 1,000,857,600 | 13.688478 | 14.444252 | 12.231622 | 12.977452 | 22,127,400 |
ADBE | 1,000,944,000 | 12.604534 | 13.131587 | 11.858704 | 12.902866 | 11,141,600 |
ADBE | 1,001,030,400 | 11.974093 | 13.282438 | 11.92932 | 12.471562 | 13,191,400 |
ADBE | 1,001,289,600 | 12.934206 | 12.934206 | 12.247699 | 12.581003 | 13,773,600 |
ADBE | 1,001,376,000 | 12.590952 | 12.735218 | 12.163128 | 12.466584 | 6,509,000 |
ADBE | 1,001,462,400 | 12.710345 | 12.710345 | 11.74028 | 11.894495 | 8,144,200 |
ADBE | 1,001,548,800 | 11.710433 | 11.760179 | 11.193064 | 11.362204 | 13,840,600 |
ADBE | 1,001,635,200 | 11.516422 | 12.048714 | 11.043826 | 11.929321 | 15,199,800 |
ADBE | 1,001,894,400 | 11.914394 | 12.108407 | 11.735305 | 11.979065 | 8,148,800 |
ADBE | 1,001,980,800 | 11.884547 | 12.411866 | 11.571142 | 12.128307 | 9,519,600 |
ADBE | 1,002,067,200 | 11.814902 | 14.262452 | 11.665661 | 13.824679 | 20,025,400 |
ADBE | 1,002,153,600 | 13.998791 | 15.32206 | 13.779905 | 14.252501 | 12,103,600 |
ADBE | 1,002,240,000 | 13.934121 | 14.904186 | 13.531171 | 14.371894 | 6,360,800 |
ADBE | 1,002,499,200 | 14.177882 | 15.008656 | 13.779906 | 14.889263 | 6,339,000 |
ADBE | 1,002,585,600 | 14.899213 | 15.02358 | 13.95402 | 14.342047 | 5,030,000 |
ADBE | 1,002,672,000 | 14.327121 | 14.998705 | 14.128133 | 14.570882 | 5,302,000 |
ADBE | 1,002,758,400 | 14.963884 | 16.227456 | 14.924086 | 15.864304 | 8,728,800 |
ADBE | 1,002,844,800 | 15.749884 | 16.118012 | 15.123072 | 15.824504 | 8,581,400 |
ADBE | 1,003,104,000 | 15.416581 | 15.76481 | 15.252416 | 15.416581 | 6,227,400 |
ADBE | 1,003,190,400 | 15.670291 | 15.919026 | 15.247442 | 15.446429 | 6,363,800 |
ADBE | 1,003,276,800 | 15.958823 | 15.968771 | 14.262451 | 14.317173 | 7,573,600 |
ADBE | 1,003,363,200 | 14.242551 | 14.968857 | 14.11321 | 14.51616 | 4,903,400 |
ADBE | 1,003,449,600 | 14.516162 | 15.19272 | 14.456465 | 14.978808 | 5,384,000 |
ADBE | 1,003,708,800 | 14.948957 | 15.540946 | 14.919109 | 15.436478 | 4,704,400 |
ADBE | 1,003,795,200 | 15.595668 | 15.968769 | 14.973831 | 15.55587 | 6,145,200 |
ADBE | 1,003,881,600 | 15.764813 | 16.864221 | 15.555875 | 16.690105 | 7,220,600 |
ADBE | 1,003,968,000 | 16.227457 | 16.774675 | 15.695165 | 16.431419 | 13,962,800 |
ADBE | 1,004,054,400 | 16.391622 | 16.615484 | 16.132938 | 16.257305 | 6,751,200 |
ADBE | 1,004,313,600 | 16.16776 | 16.182683 | 15.068352 | 15.093225 | 8,029,800 |
ADBE | 1,004,400,000 | 14.914138 | 15.356887 | 14.212706 | 14.302251 | 9,805,200 |
ADBE | 1,004,486,400 | 12.013888 | 13.247612 | 12.013888 | 13.133194 | 46,077,600 |
ADBE | 1,004,572,800 | 13.158068 | 13.824677 | 13.0337 | 13.501321 | 13,796,200 |
ADBE | 1,004,659,200 | 13.501325 | 13.680414 | 13.08345 | 13.406806 | 10,423,400 |
ADBE | 1,004,918,400 | 13.625689 | 14.11321 | 13.590867 | 14.053514 | 5,651,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.