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 | 1,030,060,800 | 10.220419 | 10.349918 | 10.110843 | 10.200496 | 3,811,000 |
ADBE | 1,030,320,000 | 10.185555 | 10.469456 | 10.180574 | 10.399725 | 4,037,400 |
ADBE | 1,030,406,400 | 10.449531 | 10.584011 | 10.285168 | 10.374821 | 5,328,000 |
ADBE | 1,030,492,800 | 10.235361 | 10.260265 | 9.861808 | 9.951461 | 5,698,600 |
ADBE | 1,030,579,200 | 9.807019 | 10.290148 | 9.717367 | 10.120804 | 5,228,800 |
ADBE | 1,030,665,600 | 10.075978 | 10.265246 | 9.956441 | 10.01123 | 3,853,000 |
ADBE | 1,031,011,200 | 9.777135 | 9.916595 | 9.04497 | 9.174469 | 9,882,400 |
ADBE | 1,031,097,600 | 9.249181 | 9.602812 | 9.219297 | 9.503198 | 5,170,800 |
ADBE | 1,031,184,000 | 9.368716 | 9.418524 | 9.069874 | 9.129642 | 4,597,400 |
ADBE | 1,031,270,400 | 9.343814 | 9.682503 | 9.338833 | 9.59285 | 4,428,800 |
ADBE | 1,031,529,600 | 9.433466 | 9.826942 | 9.259141 | 9.687483 | 4,765,800 |
ADBE | 1,031,616,000 | 9.722349 | 9.72733 | 9.049953 | 9.607793 | 7,210,800 |
ADBE | 1,031,702,400 | 9.812 | 10.085938 | 9.46833 | 9.553002 | 5,158,600 |
ADBE | 1,031,788,800 | 9.308949 | 9.53308 | 9.139605 | 9.189412 | 10,346,400 |
ADBE | 1,031,875,200 | 10.235362 | 10.374822 | 9.961423 | 10.344938 | 21,271,800 |
ADBE | 1,032,134,400 | 10.359879 | 10.464474 | 9.971384 | 10.061037 | 7,771,800 |
ADBE | 1,032,220,800 | 10.23536 | 10.30011 | 9.871768 | 9.941498 | 6,211,400 |
ADBE | 1,032,307,200 | 9.901654 | 10.160652 | 9.722349 | 9.926558 | 6,145,600 |
ADBE | 1,032,393,600 | 9.80204 | 9.926558 | 9.66258 | 9.777136 | 5,185,200 |
ADBE | 1,032,480,000 | 9.81352 | 9.968024 | 9.594223 | 9.743743 | 8,213,600 |
ADBE | 1,032,739,200 | 9.629111 | 9.73876 | 9.305151 | 9.419783 | 5,789,400 |
ADBE | 1,032,825,600 | 9.369942 | 9.803552 | 9.245342 | 9.758696 | 5,158,000 |
ADBE | 1,032,912,000 | 9.419783 | 10.047768 | 9.419783 | 9.883296 | 5,702,200 |
ADBE | 1,032,998,400 | 9.888279 | 10.1624 | 9.519463 | 9.858376 | 4,962,800 |
ADBE | 1,033,084,800 | 9.793585 | 10.107578 | 9.654033 | 9.838441 | 4,641,400 |
ADBE | 1,033,344,000 | 9.619143 | 9.768664 | 9.419783 | 9.519464 | 5,108,200 |
ADBE | 1,033,430,400 | 9.524447 | 9.758695 | 9.210454 | 9.678951 | 8,721,800 |
ADBE | 1,033,516,800 | 9.644064 | 10.182337 | 9.544383 | 9.968024 | 8,007,800 |
ADBE | 1,033,603,200 | 9.93812 | 10.89505 | 9.893264 | 10.446488 | 10,205,200 |
ADBE | 1,033,689,600 | 10.466425 | 10.64585 | 9.992943 | 10.127512 | 9,026,800 |
ADBE | 1,033,948,800 | 10.037799 | 10.222208 | 9.893263 | 9.973007 | 5,549,200 |
ADBE | 1,034,035,200 | 10.077672 | 10.102593 | 9.868343 | 9.953072 | 7,522,600 |
ADBE | 1,034,121,600 | 9.778632 | 9.893264 | 8.826685 | 9.05595 | 23,236,400 |
ADBE | 1,034,208,000 | 9.115758 | 10.217225 | 8.881509 | 10.187321 | 10,187,600 |
ADBE | 1,034,294,400 | 10.237163 | 11.064509 | 10.167386 | 10.95486 | 9,142,600 |
ADBE | 1,034,553,600 | 10.491345 | 11.338627 | 10.491345 | 11.263867 | 5,269,600 |
ADBE | 1,034,640,000 | 11.866932 | 12.041372 | 11.238946 | 11.508083 | 10,951,000 |
ADBE | 1,034,726,400 | 11.084443 | 11.45326 | 10.890067 | 11.059524 | 7,465,000 |
ADBE | 1,034,812,800 | 11.612748 | 11.896837 | 11.248915 | 11.42834 | 6,026,800 |
ADBE | 1,034,899,200 | 11.388467 | 12.071276 | 11.039586 | 11.866932 | 5,683,600 |
ADBE | 1,035,158,400 | 11.757283 | 12.599581 | 11.423354 | 12.415173 | 7,446,800 |
ADBE | 1,035,244,800 | 12.111149 | 12.170958 | 11.65262 | 11.971598 | 5,515,200 |
ADBE | 1,035,331,200 | 11.996517 | 12.445077 | 11.936709 | 12.285589 | 6,114,000 |
ADBE | 1,035,417,600 | 12.285589 | 12.779007 | 11.991533 | 12.280605 | 6,280,000 |
ADBE | 1,035,504,000 | 12.10118 | 12.111147 | 11.458242 | 11.837027 | 9,105,800 |
ADBE | 1,035,763,200 | 12.50987 | 12.564693 | 11.478179 | 11.702459 | 9,177,800 |
ADBE | 1,035,849,600 | 11.812109 | 11.936709 | 11.014667 | 11.308723 | 7,601,800 |
ADBE | 1,035,936,000 | 11.368531 | 11.936709 | 11.194091 | 11.787189 | 6,005,400 |
ADBE | 1,036,022,400 | 11.762269 | 12.076261 | 11.637669 | 11.782205 | 5,495,800 |
ADBE | 1,036,108,800 | 11.72738 | 12.235748 | 11.498115 | 12.195876 | 5,516,600 |
ADBE | 1,036,368,000 | 12.50987 | 14.179514 | 12.215813 | 13.646224 | 17,288,000 |
ADBE | 1,036,454,400 | 12.953445 | 13.00827 | 12.484948 | 12.868717 | 12,579,000 |
ADBE | 1,036,540,800 | 12.943479 | 13.222584 | 12.559711 | 12.998303 | 8,589,000 |
ADBE | 1,036,627,200 | 12.709231 | 13.058113 | 12.569679 | 12.749104 | 5,735,000 |
ADBE | 1,036,713,600 | 12.79396 | 13.058113 | 12.714216 | 12.813895 | 4,480,200 |
ADBE | 1,036,972,800 | 12.759071 | 12.873703 | 12.290573 | 12.305526 | 4,135,400 |
ADBE | 1,037,059,200 | 12.340414 | 13.606352 | 12.33543 | 13.192679 | 7,756,600 |
ADBE | 1,037,145,600 | 13.033191 | 13.606352 | 12.779006 | 13.521624 | 6,797,800 |
ADBE | 1,037,232,000 | 13.646225 | 14.015043 | 13.541561 | 13.985138 | 5,731,800 |
ADBE | 1,037,318,400 | 13.925329 | 14.508459 | 13.586416 | 14.428715 | 5,719,200 |
ADBE | 1,037,577,600 | 14.254273 | 14.329033 | 13.631272 | 13.855552 | 8,582,400 |
ADBE | 1,037,664,000 | 13.631271 | 13.830632 | 13.481751 | 13.651207 | 7,173,400 |
ADBE | 1,037,750,400 | 13.706034 | 14.284179 | 13.501689 | 14.154594 | 6,316,800 |
ADBE | 1,037,836,800 | 14.254274 | 15.191268 | 14.154593 | 15.051716 | 7,459,400 |
ADBE | 1,037,923,200 | 14.403795 | 14.98194 | 14.279195 | 14.85734 | 5,613,800 |
ADBE | 1,038,182,400 | 14.857338 | 15.211203 | 14.608137 | 15.091587 | 4,658,200 |
ADBE | 1,038,268,800 | 14.902195 | 15.076636 | 14.214402 | 14.388843 | 8,381,400 |
ADBE | 1,038,355,200 | 14.578235 | 15.186285 | 14.553316 | 14.942068 | 5,578,400 |
ADBE | 1,038,528,000 | 15.051715 | 15.176315 | 14.652993 | 14.717786 | 1,866,000 |
ADBE | 1,038,787,200 | 15.226157 | 15.49031 | 14.229354 | 14.329035 | 9,529,200 |
ADBE | 1,038,873,600 | 14.448651 | 14.503475 | 13.596385 | 13.80073 | 8,566,600 |
ADBE | 1,038,960,000 | 13.526608 | 13.696065 | 12.983351 | 13.048143 | 8,762,400 |
ADBE | 1,039,046,400 | 13.24252 | 13.347185 | 12.858751 | 12.883672 | 7,320,800 |
ADBE | 1,039,132,800 | 12.649422 | 13.157791 | 12.46003 | 13.003287 | 4,615,200 |
ADBE | 1,039,392,000 | 13.013256 | 13.023223 | 12.380286 | 12.390254 | 6,852,000 |
ADBE | 1,039,478,400 | 12.524821 | 13.147822 | 12.489933 | 12.963414 | 8,013,800 |
ADBE | 1,039,564,800 | 12.91856 | 13.097984 | 12.704247 | 12.928528 | 6,763,800 |
ADBE | 1,039,651,200 | 13.132872 | 13.207632 | 12.569678 | 12.89364 | 9,110,200 |
ADBE | 1,039,737,600 | 12.963416 | 13.257473 | 12.808912 | 12.853768 | 13,375,600 |
ADBE | 1,039,996,800 | 12.833831 | 13.372104 | 12.704246 | 13.237535 | 8,297,400 |
ADBE | 1,040,083,200 | 13.157792 | 13.666161 | 13.107951 | 13.377089 | 5,956,200 |
ADBE | 1,040,169,600 | 13.337216 | 13.337216 | 12.83383 | 12.973383 | 4,237,400 |
ADBE | 1,040,256,000 | 12.818877 | 13.362135 | 12.519838 | 12.729166 | 7,044,400 |
ADBE | 1,040,342,400 | 13.132873 | 13.192681 | 12.684312 | 12.828848 | 7,413,800 |
ADBE | 1,040,601,600 | 12.853767 | 13.302327 | 12.764054 | 13.232551 | 4,041,000 |
ADBE | 1,040,688,000 | 13.112935 | 13.3422 | 13.058111 | 13.073063 | 1,317,600 |
ADBE | 1,040,860,800 | 13.112936 | 13.302329 | 12.734151 | 12.803927 | 2,858,000 |
ADBE | 1,040,947,200 | 12.759071 | 12.958432 | 12.504887 | 12.549743 | 3,934,000 |
ADBE | 1,041,206,400 | 12.609548 | 12.679325 | 12.096196 | 12.405204 | 4,917,800 |
ADBE | 1,041,292,800 | 12.390254 | 12.524822 | 12.205846 | 12.36035 | 4,394,200 |
ADBE | 1,041,465,600 | 12.460029 | 12.893639 | 12.245717 | 12.75907 | 6,215,000 |
ADBE | 1,041,552,000 | 12.70923 | 13.132871 | 12.460029 | 13.10795 | 5,776,000 |
ADBE | 1,041,811,200 | 13.132872 | 13.82565 | 13.132872 | 13.711018 | 6,160,400 |
ADBE | 1,041,897,600 | 13.662649 | 14.290931 | 13.562922 | 14.216136 | 7,632,600 |
ADBE | 1,041,984,000 | 14.061558 | 14.30589 | 13.403357 | 13.528016 | 5,403,200 |
ADBE | 1,042,070,400 | 13.712514 | 14.440523 | 13.712514 | 14.081505 | 5,803,800 |
ADBE | 1,042,156,800 | 13.92194 | 14.295918 | 13.652676 | 14.285945 | 6,779,000 |
ADBE | 1,042,416,000 | 14.445509 | 14.630005 | 14.216136 | 14.236081 | 5,376,400 |
ADBE | 1,042,502,400 | 14.241066 | 14.560194 | 14.211148 | 14.515317 | 4,820,800 |
ADBE | 1,042,588,800 | 14.590114 | 14.620032 | 13.852131 | 13.946872 | 3,369,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.