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 | 1,280,880,000 | 29.139999 | 29.75 | 29.059999 | 29.700001 | 6,700,600 |
ADBE | 1,280,966,400 | 29.41 | 29.639999 | 29.24 | 29.440001 | 4,612,600 |
ADBE | 1,281,052,800 | 29.059999 | 29.42 | 28.73 | 29.23 | 5,149,200 |
ADBE | 1,281,312,000 | 29.4 | 29.540001 | 29.120001 | 29.52 | 3,483,400 |
ADBE | 1,281,398,400 | 29.23 | 29.41 | 28.76 | 29.17 | 4,063,200 |
ADBE | 1,281,484,800 | 28.83 | 28.85 | 28.23 | 28.25 | 7,505,800 |
ADBE | 1,281,571,200 | 27.799999 | 28.33 | 27.76 | 28.08 | 7,694,000 |
ADBE | 1,281,657,600 | 27.92 | 28.34 | 27.860001 | 28.01 | 6,625,500 |
ADBE | 1,281,916,800 | 27.82 | 27.84 | 27.209999 | 27.360001 | 6,334,500 |
ADBE | 1,282,003,200 | 27.5 | 28.07 | 27.42 | 27.959999 | 6,817,500 |
ADBE | 1,282,089,600 | 27.790001 | 28.27 | 27.49 | 28.1 | 4,006,400 |
ADBE | 1,282,176,000 | 27.870001 | 28.139999 | 27.27 | 27.690001 | 5,126,700 |
ADBE | 1,282,262,400 | 27.74 | 28.040001 | 27.41 | 27.92 | 5,253,800 |
ADBE | 1,282,521,600 | 28.09 | 28.379999 | 27.629999 | 27.82 | 4,413,600 |
ADBE | 1,282,608,000 | 27.559999 | 28.059999 | 27.290001 | 27.93 | 7,822,400 |
ADBE | 1,282,694,400 | 27.59 | 27.799999 | 27.42 | 27.48 | 12,706,000 |
ADBE | 1,282,780,800 | 27.65 | 27.780001 | 27.120001 | 27.379999 | 12,818,200 |
ADBE | 1,282,867,200 | 27.48 | 28.059999 | 27.02 | 27.98 | 7,342,400 |
ADBE | 1,283,126,400 | 27.790001 | 28.1 | 27.629999 | 27.790001 | 4,870,300 |
ADBE | 1,283,212,800 | 27.73 | 27.969999 | 27.5 | 27.700001 | 8,491,100 |
ADBE | 1,283,299,200 | 28.139999 | 28.9 | 27.889999 | 28.85 | 6,116,300 |
ADBE | 1,283,385,600 | 29 | 29.42 | 28.860001 | 29.42 | 6,125,600 |
ADBE | 1,283,472,000 | 29.66 | 29.91 | 29.25 | 29.49 | 6,035,600 |
ADBE | 1,283,817,600 | 29.48 | 29.57 | 29.1 | 29.17 | 4,154,100 |
ADBE | 1,283,904,000 | 29.32 | 29.620001 | 29.23 | 29.309999 | 5,205,600 |
ADBE | 1,283,990,400 | 31.9 | 33.23 | 31.299999 | 32.860001 | 38,740,500 |
ADBE | 1,284,076,800 | 32.560001 | 32.639999 | 31.860001 | 32.200001 | 15,942,400 |
ADBE | 1,284,336,000 | 32.290001 | 32.549999 | 31.959999 | 32.240002 | 6,416,700 |
ADBE | 1,284,422,400 | 32.080002 | 32.869999 | 32.080002 | 32.470001 | 6,011,200 |
ADBE | 1,284,508,800 | 32.259998 | 32.77 | 32.139999 | 32.759998 | 4,407,300 |
ADBE | 1,284,595,200 | 32.759998 | 33.130001 | 32.619999 | 32.849998 | 6,240,400 |
ADBE | 1,284,681,600 | 33.130001 | 33.380001 | 32.669998 | 32.779999 | 11,075,400 |
ADBE | 1,284,940,800 | 33.34 | 33.5 | 32.880001 | 33.110001 | 8,431,600 |
ADBE | 1,285,027,200 | 33.66 | 33.68 | 32.84 | 32.939999 | 24,824,300 |
ADBE | 1,285,113,600 | 25.889999 | 26.85 | 25.809999 | 26.67 | 108,752,400 |
ADBE | 1,285,200,000 | 26.58 | 26.84 | 26.290001 | 26.41 | 31,770,800 |
ADBE | 1,285,286,400 | 26.68 | 26.92 | 26.42 | 26.879999 | 23,950,500 |
ADBE | 1,285,545,600 | 26.879999 | 27.08 | 26.629999 | 26.879999 | 11,294,500 |
ADBE | 1,285,632,000 | 26.91 | 26.92 | 26.129999 | 26.280001 | 25,302,600 |
ADBE | 1,285,718,400 | 26.27 | 26.34 | 26 | 26.040001 | 14,196,200 |
ADBE | 1,285,804,800 | 26.25 | 26.32 | 25.700001 | 26.15 | 17,408,200 |
ADBE | 1,285,891,200 | 26.309999 | 26.49 | 26.15 | 26.27 | 8,923,400 |
ADBE | 1,286,150,400 | 26.139999 | 26.4 | 25.559999 | 25.6 | 12,822,500 |
ADBE | 1,286,236,800 | 25.790001 | 26 | 25.66 | 25.77 | 14,809,600 |
ADBE | 1,286,323,200 | 26 | 26.1 | 25.5 | 25.73 | 12,636,900 |
ADBE | 1,286,409,600 | 25.799999 | 30 | 25.450001 | 28.690001 | 66,892,700 |
ADBE | 1,286,496,000 | 27.52 | 27.65 | 26.860001 | 26.99 | 44,108,800 |
ADBE | 1,286,755,200 | 27.049999 | 27.49 | 26.99 | 27.25 | 10,459,000 |
ADBE | 1,286,841,600 | 27.23 | 27.780001 | 27.02 | 27.66 | 10,274,400 |
ADBE | 1,286,928,000 | 27.780001 | 28 | 27.530001 | 27.709999 | 9,441,600 |
ADBE | 1,287,014,400 | 27.85 | 28 | 27.200001 | 27.49 | 7,435,600 |
ADBE | 1,287,100,800 | 27.620001 | 28.35 | 27.299999 | 28.08 | 20,402,000 |
ADBE | 1,287,360,000 | 27.799999 | 28.190001 | 27.48 | 28.059999 | 8,068,200 |
ADBE | 1,287,446,400 | 27.68 | 27.940001 | 27.32 | 27.58 | 9,833,100 |
ADBE | 1,287,532,800 | 27.709999 | 28.4 | 27.459999 | 28.209999 | 9,200,400 |
ADBE | 1,287,619,200 | 28.32 | 28.35 | 27.26 | 27.700001 | 9,217,600 |
ADBE | 1,287,705,600 | 27.75 | 28.25 | 27.58 | 28.209999 | 6,902,100 |
ADBE | 1,287,964,800 | 28.200001 | 28.4 | 27.85 | 28.200001 | 13,727,400 |
ADBE | 1,288,051,200 | 28.040001 | 28.77 | 27.950001 | 28.139999 | 12,548,300 |
ADBE | 1,288,137,600 | 27.950001 | 28.23 | 27.799999 | 28.17 | 10,814,600 |
ADBE | 1,288,224,000 | 28.27 | 28.299999 | 27.950001 | 28.1 | 9,750,800 |
ADBE | 1,288,310,400 | 28.16 | 28.360001 | 28.030001 | 28.15 | 6,211,500 |
ADBE | 1,288,569,600 | 28.290001 | 28.48 | 28 | 28.219999 | 5,394,700 |
ADBE | 1,288,656,000 | 28.379999 | 29.15 | 28.200001 | 29.02 | 9,643,100 |
ADBE | 1,288,742,400 | 29.02 | 29.09 | 28.52 | 28.799999 | 6,423,800 |
ADBE | 1,288,828,800 | 29.110001 | 29.49 | 29.07 | 29.459999 | 6,191,500 |
ADBE | 1,288,915,200 | 29.43 | 29.709999 | 29.07 | 29.139999 | 7,584,300 |
ADBE | 1,289,174,400 | 29 | 29.35 | 28.879999 | 29.290001 | 5,143,300 |
ADBE | 1,289,260,800 | 29.4 | 29.85 | 29.34 | 29.49 | 6,304,600 |
ADBE | 1,289,347,200 | 29.540001 | 29.9 | 29.35 | 29.790001 | 6,356,400 |
ADBE | 1,289,433,600 | 29.370001 | 29.950001 | 29.18 | 29.940001 | 6,408,600 |
ADBE | 1,289,520,000 | 29.690001 | 29.85 | 29.15 | 29.540001 | 8,462,900 |
ADBE | 1,289,779,200 | 29.57 | 29.82 | 29.4 | 29.51 | 5,192,200 |
ADBE | 1,289,865,600 | 29.23 | 29.49 | 28.889999 | 29.02 | 7,979,500 |
ADBE | 1,289,952,000 | 28.969999 | 29.280001 | 28.66 | 28.9 | 6,688,200 |
ADBE | 1,290,038,400 | 29.26 | 29.469999 | 28.68 | 28.68 | 6,761,500 |
ADBE | 1,290,124,800 | 28.66 | 29.200001 | 28.620001 | 28.860001 | 6,047,700 |
ADBE | 1,290,384,000 | 28.719999 | 29.23 | 28.549999 | 29.18 | 4,450,100 |
ADBE | 1,290,470,400 | 28.799999 | 28.799999 | 27.49 | 28.190001 | 14,184,600 |
ADBE | 1,290,556,800 | 28.32 | 28.77 | 28.25 | 28.4 | 7,025,500 |
ADBE | 1,290,729,600 | 28.120001 | 28.790001 | 27.98 | 28.719999 | 2,658,300 |
ADBE | 1,290,988,800 | 28.4 | 28.67 | 27.98 | 28.360001 | 4,553,500 |
ADBE | 1,291,075,200 | 27.969999 | 28.129999 | 27.66 | 27.799999 | 5,831,600 |
ADBE | 1,291,161,600 | 28.15 | 28.58 | 28.129999 | 28.370001 | 6,306,700 |
ADBE | 1,291,248,000 | 28.48 | 29.129999 | 28.360001 | 29.1 | 5,769,700 |
ADBE | 1,291,334,400 | 28.91 | 29.280001 | 28.91 | 29.139999 | 4,868,200 |
ADBE | 1,291,593,600 | 29.02 | 29.42 | 28.860001 | 29.23 | 6,059,700 |
ADBE | 1,291,680,000 | 29.5 | 29.549999 | 28.889999 | 29.02 | 7,598,300 |
ADBE | 1,291,766,400 | 29.030001 | 29.280001 | 29 | 29.209999 | 4,880,400 |
ADBE | 1,291,852,800 | 29.43 | 29.49 | 28.48 | 28.6 | 10,393,700 |
ADBE | 1,291,939,200 | 28.629999 | 28.809999 | 28.379999 | 28.709999 | 5,346,100 |
ADBE | 1,292,198,400 | 28.58 | 28.690001 | 27.799999 | 27.809999 | 8,839,200 |
ADBE | 1,292,284,800 | 27.860001 | 28.18 | 27.67 | 28.15 | 6,546,500 |
ADBE | 1,292,371,200 | 28.059999 | 28.43 | 27.68 | 27.719999 | 6,462,500 |
ADBE | 1,292,457,600 | 27.809999 | 28.52 | 27.51 | 28.52 | 7,665,700 |
ADBE | 1,292,544,000 | 28.57 | 28.959999 | 28.379999 | 28.790001 | 11,646,400 |
ADBE | 1,292,803,200 | 29.01 | 29.42 | 28.98 | 29.18 | 11,973,600 |
ADBE | 1,292,889,600 | 30.98 | 31.15 | 30.280001 | 30.93 | 23,465,600 |
ADBE | 1,292,976,000 | 30.85 | 30.889999 | 30.299999 | 30.65 | 6,343,500 |
ADBE | 1,293,062,400 | 30.540001 | 30.879999 | 30.540001 | 30.85 | 3,027,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.