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
|
|---|---|---|---|---|---|---|
SNAP
| 1,743,793,500
| 7.905
| 7.91
| 7.895
| 7.895
| 89,545
|
SNAP
| 1,743,793,560
| 7.895
| 7.9
| 7.89
| 7.895
| 44,483
|
SNAP
| 1,743,793,620
| 7.895
| 7.9
| 7.89
| 7.9
| 124,615
|
SNAP
| 1,743,793,680
| 7.895
| 7.9
| 7.89
| 7.9
| 217,926
|
SNAP
| 1,743,793,740
| 7.8912
| 7.8981
| 7.89
| 7.89
| 73,844
|
SNAP
| 1,743,793,800
| 7.895
| 7.9
| 7.89
| 7.895
| 69,060
|
SNAP
| 1,743,793,860
| 7.895
| 7.9
| 7.88
| 7.885
| 370,573
|
SNAP
| 1,743,793,920
| 7.885
| 7.89
| 7.88
| 7.88
| 57,762
|
SNAP
| 1,743,793,980
| 7.885
| 7.91
| 7.88
| 7.9099
| 280,468
|
SNAP
| 1,743,794,040
| 7.905
| 7.95
| 7.9001
| 7.945
| 232,721
|
SNAP
| 1,743,794,100
| 7.945
| 7.945
| 7.92
| 7.92
| 41,673
|
SNAP
| 1,743,794,280
| 7.92
| 7.93
| 7.92
| 7.925
| 419,410
|
SNAP
| 1,743,794,340
| 7.92
| 7.93
| 7.895
| 7.895
| 86,043
|
SNAP
| 1,743,794,400
| 7.9
| 7.92
| 7.9
| 7.92
| 65,474
|
SNAP
| 1,743,794,460
| 7.919
| 7.96
| 7.915
| 7.96
| 166,284
|
SNAP
| 1,743,794,520
| 7.96
| 8.0174
| 7.9501
| 8.0174
| 160,554
|
SNAP
| 1,743,794,580
| 8.015
| 8.02
| 7.99
| 7.99
| 196,905
|
SNAP
| 1,743,794,640
| 7.9901
| 8.03
| 7.99
| 8.021
| 158,235
|
SNAP
| 1,743,794,700
| 8.028
| 8.03
| 8.02
| 8.03
| 31,897
|
SNAP
| 1,743,794,760
| 8.025
| 8.05
| 8.0225
| 8.035
| 145,814
|
SNAP
| 1,743,794,820
| 8.0301
| 8.04
| 8.0122
| 8.035
| 86,125
|
SNAP
| 1,743,794,880
| 8.0336
| 8.04
| 8.03
| 8.035
| 23,722
|
SNAP
| 1,743,794,940
| 8.0363
| 8.05
| 8.03
| 8.045
| 82,782
|
SNAP
| 1,743,795,000
| 8.04
| 8.05
| 8.03
| 8.0499
| 200,191
|
SNAP
| 1,743,795,060
| 8.04
| 8.05
| 8.03
| 8.04
| 61,829
|
SNAP
| 1,743,795,120
| 8.04
| 8.1
| 8.04
| 8.09
| 224,630
|
SNAP
| 1,743,795,180
| 8.09
| 8.11
| 8.09
| 8.11
| 93,750
|
SNAP
| 1,743,795,240
| 8.11
| 8.13
| 8.1
| 8.1201
| 101,072
|
SNAP
| 1,743,795,300
| 8.13
| 8.13
| 8.11
| 8.11
| 208,141
|
SNAP
| 1,743,795,360
| 8.11
| 8.115
| 8.1
| 8.1
| 105,179
|
SNAP
| 1,743,795,420
| 8.105
| 8.105
| 8.06
| 8.07
| 191,375
|
SNAP
| 1,743,795,480
| 8.07
| 8.09
| 8.065
| 8.075
| 96,501
|
SNAP
| 1,743,795,540
| 8.0735
| 8.0735
| 8.06
| 8.0601
| 165,507
|
SNAP
| 1,743,795,600
| 8.065
| 8.09
| 8.0601
| 8.0701
| 178,589
|
SNAP
| 1,743,795,660
| 8.075
| 8.075
| 8.05
| 8.0598
| 95,593
|
SNAP
| 1,743,795,720
| 8.05
| 8.0665
| 8.045
| 8.06
| 330,761
|
SNAP
| 1,743,795,780
| 8.06
| 8.07
| 8.05
| 8.065
| 110,752
|
SNAP
| 1,743,795,840
| 8.065
| 8.08
| 8.06
| 8.0772
| 108,364
|
SNAP
| 1,743,795,900
| 8.075
| 8.11
| 8.0701
| 8.1
| 136,311
|
SNAP
| 1,743,795,960
| 8.105
| 8.11
| 8.085
| 8.095
| 168,579
|
SNAP
| 1,743,796,020
| 8.095
| 8.1
| 8.09
| 8.095
| 103,610
|
SNAP
| 1,743,796,080
| 8.095
| 8.095
| 8.08
| 8.0899
| 164,545
|
SNAP
| 1,743,796,140
| 8.085
| 8.09
| 8.075
| 8.0761
| 143,824
|
SNAP
| 1,743,796,200
| 8.075
| 8.11
| 8.065
| 8.09
| 361,286
|
SNAP
| 1,743,796,260
| 8.09
| 8.1
| 8.04
| 8.05
| 227,526
|
SNAP
| 1,743,796,320
| 8.045
| 8.08
| 8.045
| 8.065
| 274,674
|
SNAP
| 1,743,796,380
| 8.0617
| 8.0617
| 8.04
| 8.04
| 190,069
|
SNAP
| 1,743,796,440
| 8.04
| 8.05
| 8.04
| 8.05
| 288,532
|
SNAP
| 1,743,796,500
| 8.05
| 8.05
| 8.0301
| 8.045
| 280,043
|
SNAP
| 1,743,796,560
| 8.05
| 8.05
| 8.04
| 8.04
| 138,262
|
SNAP
| 1,743,796,620
| 8.045
| 8.05
| 8.04
| 8.045
| 233,360
|
SNAP
| 1,743,796,680
| 8.0474
| 8.06
| 8.04
| 8.06
| 507,393
|
SNAP
| 1,743,796,740
| 8.06
| 8.06
| 8.04
| 8.04
| 561,114
|
TSLA
| 1,745,501,400
| 250.600006
| 250.990005
| 249.199997
| 249.505005
| 4,944,389
|
TSLA
| 1,745,501,460
| 249.401703
| 253.269897
| 249.220093
| 253.240005
| 705,768
|
TSLA
| 1,745,501,520
| 253.220001
| 253.225006
| 251.867401
| 252.615005
| 765,586
|
TSLA
| 1,745,501,580
| 252.5
| 252.809998
| 251.800003
| 252.586807
| 482,491
|
TSLA
| 1,745,501,640
| 252.479996
| 253.599899
| 252.250107
| 253.139999
| 629,380
|
TSLA
| 1,745,501,700
| 253.149994
| 253.429993
| 251.541
| 251.729996
| 552,355
|
TSLA
| 1,745,501,760
| 251.729996
| 252.579102
| 251.339996
| 252.460007
| 447,487
|
TSLA
| 1,745,501,820
| 252.490005
| 253.100006
| 252.149994
| 252.759995
| 478,816
|
TSLA
| 1,745,501,880
| 252.869995
| 253.149994
| 252.389999
| 253.134995
| 411,437
|
TSLA
| 1,745,501,940
| 253.154999
| 254.299301
| 252.882202
| 253.960007
| 719,929
|
TSLA
| 1,745,502,000
| 253.929993
| 253.929993
| 252.770004
| 253.449905
| 410,947
|
TSLA
| 1,745,502,060
| 253.380005
| 253.9646
| 252.899994
| 253.944
| 321,091
|
TSLA
| 1,745,502,120
| 253.970001
| 254.270004
| 253.390106
| 253.769897
| 427,231
|
TSLA
| 1,745,502,180
| 253.720001
| 254.020004
| 253.229996
| 253.986298
| 297,067
|
TSLA
| 1,745,502,240
| 253.949997
| 254.039993
| 253.330002
| 253.619995
| 297,971
|
TSLA
| 1,745,502,300
| 253.520004
| 253.940002
| 252.949997
| 253.544998
| 425,614
|
TSLA
| 1,745,502,360
| 253.544998
| 254.130005
| 252.820007
| 253.100006
| 577,584
|
TSLA
| 1,745,502,420
| 253.029999
| 253.409805
| 252.619995
| 252.800003
| 423,419
|
TSLA
| 1,745,502,480
| 252.830002
| 253.369995
| 252.759995
| 253.369995
| 293,569
|
TSLA
| 1,745,502,540
| 253.330002
| 254.149902
| 252.918396
| 253.059998
| 510,409
|
TSLA
| 1,745,502,600
| 253.037506
| 253.25
| 252.399994
| 253.034195
| 455,199
|
TSLA
| 1,745,502,660
| 252.990005
| 253.070007
| 252.600006
| 252.770004
| 255,600
|
TSLA
| 1,745,502,720
| 252.740005
| 252.799896
| 251.919998
| 252.139999
| 384,772
|
TSLA
| 1,745,502,780
| 252.059998
| 252.609894
| 251.960098
| 252.330002
| 265,729
|
TSLA
| 1,745,502,840
| 252.399994
| 252.949997
| 251.720001
| 252.853302
| 426,852
|
TSLA
| 1,745,502,900
| 252.770096
| 253.25
| 252.309998
| 253.179993
| 329,116
|
TSLA
| 1,745,502,960
| 253.237
| 253.529205
| 252.690002
| 253.466003
| 320,175
|
TSLA
| 1,745,503,020
| 253.440002
| 253.849899
| 253.139999
| 253.330002
| 314,731
|
TSLA
| 1,745,503,080
| 253.369995
| 253.490005
| 252.800003
| 253.285507
| 266,852
|
TSLA
| 1,745,503,140
| 253.298004
| 253.960007
| 253.149994
| 253.699997
| 357,517
|
TSLA
| 1,745,503,200
| 253.580002
| 253.850006
| 252.910004
| 253.429993
| 323,897
|
TSLA
| 1,745,503,260
| 253.464996
| 254.710007
| 253.059998
| 254.645004
| 571,976
|
TSLA
| 1,745,503,320
| 254.581207
| 255.440002
| 254.550705
| 254.690002
| 669,733
|
TSLA
| 1,745,503,380
| 254.684998
| 254.809998
| 253.889999
| 254.289993
| 403,454
|
TSLA
| 1,745,503,440
| 254.344101
| 254.479996
| 253.940002
| 254.407501
| 283,910
|
TSLA
| 1,745,503,500
| 254.449203
| 255.190002
| 254.25
| 255.149994
| 339,851
|
TSLA
| 1,745,503,560
| 255.149994
| 255.645798
| 254.929993
| 255.065002
| 439,381
|
TSLA
| 1,745,503,620
| 255.050003
| 256.140015
| 254.910004
| 255.949997
| 536,142
|
TSLA
| 1,745,503,680
| 255.949997
| 256.839996
| 255.800003
| 256.670013
| 654,339
|
TSLA
| 1,745,503,740
| 256.662811
| 257.049988
| 256.390015
| 256.640106
| 464,871
|
TSLA
| 1,745,503,800
| 256.720001
| 256.899994
| 255.75
| 256.075012
| 583,540
|
TSLA
| 1,745,503,860
| 256.070007
| 256.179993
| 255.589996
| 255.720001
| 421,095
|
TSLA
| 1,745,503,920
| 255.695007
| 256.359985
| 255.509995
| 255.824997
| 335,627
|
TSLA
| 1,745,503,980
| 255.830002
| 256.570007
| 255.660004
| 256.350708
| 306,404
|
TSLA
| 1,745,504,040
| 256.418488
| 256.880005
| 256.179993
| 256.619995
| 390,762
|
TSLA
| 1,745,504,100
| 256.683502
| 258.149414
| 256.579987
| 257.75
| 846,010
|
TSLA
| 1,745,504,160
| 257.725006
| 258.029999
| 257.55011
| 257.625
| 350,198
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.