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 | 1,318,291,200 | 25.73 | 26.07 | 25.530001 | 25.84 | 4,367,100 |
ADBE | 1,318,377,600 | 26.09 | 26.280001 | 25.799999 | 25.879999 | 4,819,100 |
ADBE | 1,318,464,000 | 25.799999 | 25.889999 | 25.389999 | 25.799999 | 4,516,800 |
ADBE | 1,318,550,400 | 27.129999 | 27.65 | 26.370001 | 26.809999 | 18,683,900 |
ADBE | 1,318,809,600 | 26.99 | 27.059999 | 26.110001 | 26.24 | 5,372,800 |
ADBE | 1,318,896,000 | 26.299999 | 26.99 | 25.860001 | 26.76 | 9,990,500 |
ADBE | 1,318,982,400 | 26.57 | 26.75 | 25.91 | 26.02 | 3,908,200 |
ADBE | 1,319,068,800 | 26.030001 | 26.200001 | 25.5 | 26.08 | 8,007,200 |
ADBE | 1,319,155,200 | 26.389999 | 27.41 | 26.360001 | 27.299999 | 7,311,100 |
ADBE | 1,319,414,400 | 27.309999 | 28.23 | 27.24 | 28.200001 | 6,770,700 |
ADBE | 1,319,500,800 | 28.049999 | 28.280001 | 27.77 | 27.85 | 6,455,700 |
ADBE | 1,319,587,200 | 28.09 | 28.15 | 27.25 | 27.809999 | 6,735,200 |
ADBE | 1,319,673,600 | 28.51 | 28.68 | 28.139999 | 28.34 | 7,891,500 |
ADBE | 1,319,760,000 | 28.15 | 29.059999 | 28.08 | 29.02 | 4,545,700 |
ADBE | 1,320,019,200 | 28.48 | 29.719999 | 28.450001 | 29.41 | 12,805,900 |
ADBE | 1,320,105,600 | 28.52 | 28.85 | 28.129999 | 28.59 | 12,232,200 |
ADBE | 1,320,192,000 | 28.879999 | 29.67 | 28.83 | 29.35 | 9,150,300 |
ADBE | 1,320,278,400 | 29.629999 | 30.219999 | 29.49 | 30.16 | 5,568,800 |
ADBE | 1,320,364,800 | 29.969999 | 30.07 | 29.610001 | 29.790001 | 6,212,200 |
ADBE | 1,320,624,000 | 29.67 | 29.99 | 29.040001 | 29.92 | 4,303,500 |
ADBE | 1,320,710,400 | 30.16 | 30.68 | 30.040001 | 30.42 | 6,593,900 |
ADBE | 1,320,796,800 | 27.49 | 28.48 | 26.129999 | 28.08 | 27,277,200 |
ADBE | 1,320,883,200 | 28.219999 | 28.280001 | 27.620001 | 28.030001 | 8,969,500 |
ADBE | 1,320,969,600 | 28.17 | 28.790001 | 28.02 | 28.43 | 8,354,700 |
ADBE | 1,321,228,800 | 28.35 | 28.74 | 28.16 | 28.24 | 4,715,500 |
ADBE | 1,321,315,200 | 28.129999 | 28.59 | 28.110001 | 28.469999 | 5,688,900 |
ADBE | 1,321,401,600 | 28.24 | 29.07 | 28 | 28.540001 | 6,319,800 |
ADBE | 1,321,488,000 | 28.48 | 28.549999 | 27.49 | 27.690001 | 6,939,600 |
ADBE | 1,321,574,400 | 27.719999 | 27.76 | 27.129999 | 27.18 | 6,119,700 |
ADBE | 1,321,833,600 | 26.85 | 26.860001 | 26.33 | 26.629999 | 6,730,600 |
ADBE | 1,321,920,000 | 26.469999 | 26.65 | 26.200001 | 26.33 | 5,008,100 |
ADBE | 1,322,006,400 | 26.049999 | 26.17 | 25.799999 | 25.940001 | 5,496,100 |
ADBE | 1,322,179,200 | 25.719999 | 26.059999 | 25.719999 | 25.83 | 2,946,700 |
ADBE | 1,322,438,400 | 26.49 | 26.879999 | 26.41 | 26.620001 | 5,923,300 |
ADBE | 1,322,524,800 | 26.690001 | 26.690001 | 25.940001 | 26.07 | 8,097,000 |
ADBE | 1,322,611,200 | 26.799999 | 27.43 | 26.610001 | 27.42 | 6,276,100 |
ADBE | 1,322,697,600 | 26.93 | 27.450001 | 26.9 | 27.139999 | 4,908,200 |
ADBE | 1,322,784,000 | 27.35 | 27.450001 | 27.01 | 27.110001 | 3,752,600 |
ADBE | 1,323,043,200 | 27.43 | 28.07 | 27.25 | 27.91 | 4,979,900 |
ADBE | 1,323,129,600 | 28.01 | 28.18 | 27.84 | 27.959999 | 4,075,400 |
ADBE | 1,323,216,000 | 27.870001 | 27.99 | 27.16 | 27.860001 | 5,501,100 |
ADBE | 1,323,302,400 | 27.74 | 28.110001 | 27.32 | 27.379999 | 4,742,300 |
ADBE | 1,323,388,800 | 27.35 | 28.15 | 27.299999 | 28.040001 | 4,227,400 |
ADBE | 1,323,648,000 | 27.73 | 27.799999 | 27.1 | 27.389999 | 4,825,100 |
ADBE | 1,323,734,400 | 27.549999 | 27.700001 | 26.889999 | 26.99 | 8,728,700 |
ADBE | 1,323,820,800 | 26.799999 | 27.15 | 26.25 | 26.52 | 7,277,900 |
ADBE | 1,323,907,200 | 26.799999 | 27.01 | 26.389999 | 26.459999 | 5,819,000 |
ADBE | 1,323,993,600 | 27.73 | 28.93 | 27.620001 | 28.200001 | 14,464,700 |
ADBE | 1,324,252,800 | 28.059999 | 28.290001 | 27.4 | 27.51 | 6,635,000 |
ADBE | 1,324,339,200 | 27.950001 | 28.49 | 27.860001 | 28.440001 | 4,505,300 |
ADBE | 1,324,425,600 | 28.290001 | 28.379999 | 27.4 | 27.969999 | 7,383,600 |
ADBE | 1,324,512,000 | 28.049999 | 28.25 | 27.700001 | 27.889999 | 5,299,700 |
ADBE | 1,324,598,400 | 28.040001 | 28.299999 | 27.950001 | 28.290001 | 3,131,900 |
ADBE | 1,324,944,000 | 28.25 | 28.76 | 28.16 | 28.5 | 3,246,500 |
ADBE | 1,325,030,400 | 28.450001 | 28.58 | 27.93 | 28.02 | 2,500,500 |
ADBE | 1,325,116,800 | 28.02 | 28.450001 | 27.98 | 28.309999 | 2,579,800 |
ADBE | 1,325,203,200 | 28.26 | 28.639999 | 28.26 | 28.27 | 3,471,900 |
ADBE | 1,325,548,800 | 28.700001 | 29.01 | 28.51 | 28.57 | 4,495,100 |
ADBE | 1,325,635,200 | 28.5 | 28.59 | 28.040001 | 28.280001 | 3,852,400 |
ADBE | 1,325,721,600 | 28.07 | 28.620001 | 28.049999 | 28.48 | 2,999,500 |
ADBE | 1,325,808,000 | 28.370001 | 28.790001 | 28.139999 | 28.719999 | 5,781,700 |
ADBE | 1,326,067,200 | 28.76 | 28.83 | 28.440001 | 28.530001 | 3,514,700 |
ADBE | 1,326,153,600 | 28.610001 | 29.35 | 28.610001 | 29.200001 | 4,442,700 |
ADBE | 1,326,240,000 | 29.16 | 29.389999 | 28.959999 | 29.32 | 3,306,300 |
ADBE | 1,326,326,400 | 29.43 | 29.469999 | 28.83 | 29.23 | 3,704,300 |
ADBE | 1,326,412,800 | 29.110001 | 29.18 | 28.450001 | 28.969999 | 2,903,900 |
ADBE | 1,326,758,400 | 29.17 | 29.48 | 28.99 | 29.35 | 2,903,500 |
ADBE | 1,326,844,800 | 29.27 | 29.889999 | 29.219999 | 29.889999 | 4,553,700 |
ADBE | 1,326,931,200 | 29.91 | 30.280001 | 29.879999 | 30.24 | 4,303,100 |
ADBE | 1,327,017,600 | 30.280001 | 30.549999 | 30.18 | 30.5 | 4,091,200 |
ADBE | 1,327,276,800 | 30.33 | 30.780001 | 29.98 | 30.23 | 5,378,200 |
ADBE | 1,327,363,200 | 30.17 | 31 | 30.08 | 30.950001 | 4,715,800 |
ADBE | 1,327,449,600 | 30.59 | 31.4 | 30.51 | 31.34 | 5,459,800 |
ADBE | 1,327,536,000 | 31.15 | 31.77 | 31 | 31.18 | 4,287,800 |
ADBE | 1,327,622,400 | 30.469999 | 31.209999 | 30.309999 | 31.049999 | 4,291,000 |
ADBE | 1,327,881,600 | 30.690001 | 31.129999 | 30.549999 | 31 | 5,184,400 |
ADBE | 1,327,968,000 | 31.18 | 31.25 | 30.85 | 30.950001 | 3,753,600 |
ADBE | 1,328,054,400 | 31.200001 | 31.5 | 31.09 | 31.24 | 4,654,400 |
ADBE | 1,328,140,800 | 31.24 | 31.68 | 31.209999 | 31.290001 | 3,803,900 |
ADBE | 1,328,227,200 | 31.700001 | 32.169998 | 31.6 | 31.85 | 4,588,200 |
ADBE | 1,328,486,400 | 31.610001 | 32.349998 | 31.52 | 31.860001 | 4,536,300 |
ADBE | 1,328,572,800 | 31.74 | 32.400002 | 31.700001 | 32.279999 | 3,404,200 |
ADBE | 1,328,659,200 | 32.200001 | 32.389999 | 31.93 | 32.099998 | 3,607,700 |
ADBE | 1,328,745,600 | 32.09 | 32.689999 | 32.09 | 32.650002 | 4,711,900 |
ADBE | 1,328,832,000 | 32.279999 | 32.459999 | 32.049999 | 32.209999 | 2,819,800 |
ADBE | 1,329,091,200 | 32.419998 | 32.650002 | 32 | 32.349998 | 3,260,800 |
ADBE | 1,329,177,600 | 32.200001 | 32.439999 | 32.060001 | 32.439999 | 4,953,200 |
ADBE | 1,329,264,000 | 32.490002 | 32.650002 | 32.349998 | 32.459999 | 3,311,500 |
ADBE | 1,329,350,400 | 32.450001 | 32.91 | 32.450001 | 32.860001 | 3,085,700 |
ADBE | 1,329,436,800 | 32.959999 | 33.049999 | 32.75 | 32.75 | 3,686,400 |
ADBE | 1,329,782,400 | 32.740002 | 33.060001 | 32.470001 | 32.540001 | 3,655,400 |
ADBE | 1,329,868,800 | 32.450001 | 32.889999 | 32.240002 | 32.330002 | 3,389,700 |
ADBE | 1,329,955,200 | 32.209999 | 33.009998 | 32.099998 | 32.970001 | 3,119,200 |
ADBE | 1,330,041,600 | 32.91 | 33.5 | 32.860001 | 33.41 | 3,481,200 |
ADBE | 1,330,300,800 | 33.18 | 33.5 | 33.09 | 33.27 | 3,204,400 |
ADBE | 1,330,387,200 | 33.360001 | 33.439999 | 32.98 | 33.27 | 4,147,800 |
ADBE | 1,330,473,600 | 33.209999 | 33.439999 | 32.860001 | 32.889999 | 4,103,100 |
ADBE | 1,330,560,000 | 32.860001 | 33.290001 | 32.77 | 33.099998 | 2,898,900 |
ADBE | 1,330,646,400 | 33 | 33.830002 | 32.91 | 33.73 | 4,979,600 |
ADBE | 1,330,905,600 | 33.560001 | 33.610001 | 33.040001 | 33.220001 | 3,307,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.