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 | 1,218,153,600 | 43.400002 | 45.34 | 43.34 | 45.150002 | 8,615,800 |
ADBE | 1,218,412,800 | 45.150002 | 46.040001 | 44.82 | 45.889999 | 6,081,200 |
ADBE | 1,218,499,200 | 45.91 | 46.439999 | 45.540001 | 45.619999 | 8,002,000 |
ADBE | 1,218,585,600 | 45.619999 | 46.439999 | 45.419998 | 45.889999 | 5,299,400 |
ADBE | 1,218,672,000 | 45.48 | 45.689999 | 45.009998 | 45.360001 | 6,526,100 |
ADBE | 1,218,758,400 | 45.560001 | 45.869999 | 44.650002 | 45.110001 | 4,432,600 |
ADBE | 1,219,017,600 | 44.790001 | 44.970001 | 43.75 | 44.099998 | 7,454,200 |
ADBE | 1,219,104,000 | 43.970001 | 44.75 | 43.400002 | 43.73 | 5,218,000 |
ADBE | 1,219,190,400 | 44.029999 | 44.720001 | 43.66 | 44.279999 | 4,017,800 |
ADBE | 1,219,276,800 | 43.759998 | 44.779999 | 43.439999 | 44.509998 | 5,308,900 |
ADBE | 1,219,363,200 | 44.880001 | 45.09 | 44.5 | 44.91 | 4,088,800 |
ADBE | 1,219,622,400 | 44.52 | 44.75 | 43.5 | 43.669998 | 4,250,700 |
ADBE | 1,219,708,800 | 43.73 | 43.84 | 43.119999 | 43.360001 | 5,226,600 |
ADBE | 1,219,795,200 | 43.5 | 44.610001 | 43.459999 | 44.150002 | 3,737,900 |
ADBE | 1,219,881,600 | 44.27 | 44.740002 | 44.07 | 44.310001 | 4,067,400 |
ADBE | 1,219,968,000 | 43.970001 | 44.009998 | 42.75 | 42.830002 | 6,947,200 |
ADBE | 1,220,313,600 | 43.830002 | 44.16 | 42.59 | 42.849998 | 6,307,000 |
ADBE | 1,220,400,000 | 42.919998 | 43.470001 | 42.599998 | 43.139999 | 5,380,800 |
ADBE | 1,220,486,400 | 43.669998 | 43.990002 | 42.189999 | 42.189999 | 6,416,700 |
ADBE | 1,220,572,800 | 41.369999 | 41.830002 | 40.5 | 40.91 | 10,903,200 |
ADBE | 1,220,832,000 | 40.490002 | 41.73 | 40.220001 | 41.610001 | 7,133,300 |
ADBE | 1,220,918,400 | 41.869999 | 42.470001 | 40.75 | 40.790001 | 5,914,300 |
ADBE | 1,221,004,800 | 41.349998 | 41.349998 | 40.450001 | 40.73 | 4,945,200 |
ADBE | 1,221,091,200 | 40.25 | 41.099998 | 40.040001 | 41.049999 | 5,504,200 |
ADBE | 1,221,177,600 | 40.900002 | 40.900002 | 39.900002 | 40.470001 | 7,959,800 |
ADBE | 1,221,436,800 | 40.400002 | 40.400002 | 38.080002 | 38.080002 | 9,701,800 |
ADBE | 1,221,523,200 | 38.509998 | 39.150002 | 36.150002 | 38.139999 | 11,835,200 |
ADBE | 1,221,609,600 | 39.049999 | 39.689999 | 36.23 | 36.23 | 12,494,900 |
ADBE | 1,221,696,000 | 37.66 | 45.259998 | 37.169998 | 39.650002 | 12,021,000 |
ADBE | 1,221,782,400 | 40.650002 | 41.389999 | 38 | 40.939999 | 10,298,400 |
ADBE | 1,222,041,600 | 40.779999 | 41 | 39.169998 | 39.23 | 4,883,100 |
ADBE | 1,222,128,000 | 39.610001 | 40.259998 | 38.700001 | 38.849998 | 6,523,100 |
ADBE | 1,222,214,400 | 39.060001 | 40.009998 | 39 | 39.450001 | 4,636,000 |
ADBE | 1,222,300,800 | 40.029999 | 40.380001 | 39.549999 | 39.830002 | 5,256,500 |
ADBE | 1,222,387,200 | 39.18 | 40.099998 | 38.919998 | 39.990002 | 5,100,900 |
ADBE | 1,222,646,400 | 38.43 | 38.810001 | 35.98 | 36.150002 | 9,597,800 |
ADBE | 1,222,732,800 | 36.720001 | 39.529999 | 36.490002 | 39.470001 | 10,378,600 |
ADBE | 1,222,819,200 | 39.419998 | 39.419998 | 37.91 | 38.119999 | 6,296,600 |
ADBE | 1,222,905,600 | 37.880001 | 37.900002 | 35.110001 | 35.220001 | 9,113,000 |
ADBE | 1,222,992,000 | 34.830002 | 36.189999 | 33.59 | 33.689999 | 11,062,700 |
ADBE | 1,223,251,200 | 31.93 | 33.450001 | 29.41 | 30.709999 | 17,982,700 |
ADBE | 1,223,337,600 | 31.16 | 31.690001 | 28.690001 | 28.690001 | 11,395,300 |
ADBE | 1,223,424,000 | 28.860001 | 31.190001 | 28.43 | 30 | 14,114,100 |
ADBE | 1,223,510,400 | 31.200001 | 31.27 | 27.709999 | 27.99 | 10,862,200 |
ADBE | 1,223,596,800 | 26.65 | 28.879999 | 25.629999 | 27.120001 | 14,149,100 |
ADBE | 1,223,856,000 | 29.379999 | 30.73 | 28.68 | 30.379999 | 12,510,200 |
ADBE | 1,223,942,400 | 31.33 | 31.450001 | 28.860001 | 29.200001 | 9,929,400 |
ADBE | 1,224,028,800 | 29.82 | 29.82 | 25.940001 | 25.940001 | 8,377,200 |
ADBE | 1,224,115,200 | 26 | 28.209999 | 24.450001 | 27.690001 | 11,932,400 |
ADBE | 1,224,201,600 | 27.200001 | 31.09 | 26.83 | 28.18 | 9,703,100 |
ADBE | 1,224,460,800 | 27.99 | 29.379999 | 27.790001 | 29.309999 | 5,387,400 |
ADBE | 1,224,547,200 | 29 | 29.65 | 27.450001 | 27.59 | 6,964,600 |
ADBE | 1,224,633,600 | 27.09 | 27.16 | 24.559999 | 25.4 | 9,500,400 |
ADBE | 1,224,720,000 | 25.5 | 25.6 | 23.41 | 24.969999 | 10,769,700 |
ADBE | 1,224,806,400 | 23 | 24.629999 | 22.879999 | 23.889999 | 10,633,700 |
ADBE | 1,225,065,600 | 23.440001 | 24.74 | 22.83 | 23.68 | 8,235,300 |
ADBE | 1,225,152,000 | 24.23 | 27.15 | 23.93 | 27.08 | 10,344,100 |
ADBE | 1,225,238,400 | 27.389999 | 27.950001 | 26.65 | 26.799999 | 10,320,400 |
ADBE | 1,225,324,800 | 27.41 | 27.879999 | 26.25 | 26.860001 | 9,180,600 |
ADBE | 1,225,411,200 | 27 | 27.209999 | 26.290001 | 26.639999 | 7,816,700 |
ADBE | 1,225,670,400 | 26.790001 | 27.299999 | 26.129999 | 27.16 | 5,143,800 |
ADBE | 1,225,756,800 | 27.73 | 29.280001 | 27.5 | 29.16 | 8,840,800 |
ADBE | 1,225,843,200 | 28.959999 | 29.08 | 27.059999 | 27.219999 | 8,438,400 |
ADBE | 1,225,929,600 | 26.77 | 26.9 | 24.299999 | 24.559999 | 10,048,800 |
ADBE | 1,226,016,000 | 24.92 | 25.389999 | 24.07 | 24.59 | 7,530,800 |
ADBE | 1,226,275,200 | 25.780001 | 25.84 | 24.68 | 24.93 | 4,765,600 |
ADBE | 1,226,361,600 | 24.77 | 24.91 | 23.450001 | 23.639999 | 7,489,100 |
ADBE | 1,226,448,000 | 22.98 | 23.41 | 21.84 | 21.889999 | 11,727,900 |
ADBE | 1,226,534,400 | 21.68 | 24.379999 | 21.120001 | 24.299999 | 11,851,900 |
ADBE | 1,226,620,800 | 23.99 | 24.360001 | 22.139999 | 22.34 | 11,111,500 |
ADBE | 1,226,880,000 | 21.91 | 23.41 | 21.51 | 22.799999 | 10,717,700 |
ADBE | 1,226,966,400 | 22.73 | 23.16 | 21.77 | 22.639999 | 8,217,100 |
ADBE | 1,227,052,800 | 22.540001 | 23.870001 | 21.6 | 21.629999 | 9,298,800 |
ADBE | 1,227,139,200 | 21.370001 | 22.790001 | 20.709999 | 20.75 | 10,482,800 |
ADBE | 1,227,225,600 | 21.1 | 21.41 | 19.85 | 21.379999 | 13,489,000 |
ADBE | 1,227,484,800 | 21.84 | 22.42 | 21.290001 | 21.73 | 12,915,600 |
ADBE | 1,227,571,200 | 21.969999 | 22.780001 | 21.5 | 22.42 | 13,700,100 |
ADBE | 1,227,657,600 | 21.629999 | 23.59 | 21.629999 | 23.35 | 9,062,200 |
ADBE | 1,227,830,400 | 22.870001 | 23.43 | 22.75 | 23.16 | 4,467,800 |
ADBE | 1,228,089,600 | 22.709999 | 22.860001 | 20.950001 | 21 | 8,593,000 |
ADBE | 1,228,176,000 | 21.41 | 22.25 | 21.01 | 22 | 7,201,400 |
ADBE | 1,228,262,400 | 21.73 | 22.57 | 21.389999 | 22.540001 | 7,296,300 |
ADBE | 1,228,348,800 | 20.91 | 21.66 | 20 | 20.440001 | 18,690,600 |
ADBE | 1,228,435,200 | 20.450001 | 21.84 | 19.49 | 21.66 | 11,494,800 |
ADBE | 1,228,694,400 | 21.85 | 23 | 21.85 | 22.6 | 7,912,100 |
ADBE | 1,228,780,800 | 22.450001 | 23.92 | 22.389999 | 22.889999 | 7,419,300 |
ADBE | 1,228,867,200 | 23.26 | 23.879999 | 22.780001 | 23.440001 | 5,825,900 |
ADBE | 1,228,953,600 | 23.370001 | 23.559999 | 22 | 22.190001 | 6,443,700 |
ADBE | 1,229,040,000 | 21.950001 | 22.530001 | 21.33 | 22.43 | 6,290,700 |
ADBE | 1,229,299,200 | 22.559999 | 22.719999 | 20.83 | 21.360001 | 8,273,000 |
ADBE | 1,229,385,600 | 22.129999 | 22.42 | 20.92 | 22.32 | 10,799,400 |
ADBE | 1,229,472,000 | 24.040001 | 24.040001 | 21.32 | 21.690001 | 15,258,800 |
ADBE | 1,229,558,400 | 21.84 | 22.09 | 21.01 | 21.379999 | 8,861,100 |
ADBE | 1,229,644,800 | 21.4 | 22.299999 | 21.129999 | 22.129999 | 8,235,700 |
ADBE | 1,229,904,000 | 21.969999 | 21.98 | 20.66 | 21.110001 | 5,273,400 |
ADBE | 1,229,990,400 | 21.23 | 21.42 | 20.799999 | 20.969999 | 4,399,100 |
ADBE | 1,230,076,800 | 20.75 | 21.18 | 20.709999 | 21.129999 | 1,426,700 |
ADBE | 1,230,249,600 | 21.17 | 21.25 | 20.870001 | 21.08 | 1,942,700 |
ADBE | 1,230,508,800 | 21.110001 | 21.15 | 20.01 | 20.52 | 4,959,000 |
ADBE | 1,230,595,200 | 20.6 | 21.059999 | 20.379999 | 21.049999 | 4,910,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.