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 |
|---|---|---|---|---|---|---|
TSLA | 1,745,504,220 | 257.619995 | 257.959991 | 257.260986 | 257.790009 | 415,936 |
TSLA | 1,745,504,280 | 257.690186 | 257.829987 | 257.287292 | 257.609985 | 327,048 |
TSLA | 1,745,504,340 | 257.600708 | 258.119995 | 257.320007 | 257.352509 | 486,012 |
TSLA | 1,745,504,400 | 257.320007 | 257.769989 | 257.029999 | 257.140015 | 336,629 |
TSLA | 1,745,504,460 | 257.140015 | 257.229889 | 256.640015 | 256.910004 | 365,148 |
TSLA | 1,745,504,520 | 256.850098 | 257.299988 | 256.850098 | 257.179993 | 231,294 |
TSLA | 1,745,504,580 | 257.182495 | 257.209991 | 256.71109 | 256.769989 | 195,734 |
TSLA | 1,745,504,640 | 256.795013 | 257.028809 | 256.320801 | 256.570007 | 315,589 |
TSLA | 1,745,504,700 | 256.579987 | 256.769989 | 256.160004 | 256.350006 | 238,564 |
TSLA | 1,745,504,760 | 256.299988 | 256.339996 | 255.979996 | 256.065002 | 272,516 |
TSLA | 1,745,504,820 | 256.100006 | 256.450012 | 255.919998 | 256.446808 | 291,768 |
TSLA | 1,745,504,880 | 256.450012 | 256.700012 | 256 | 256.700012 | 296,648 |
TSLA | 1,745,504,940 | 256.660004 | 256.687286 | 256.100006 | 256.389893 | 195,428 |
TSLA | 1,745,505,000 | 256.295013 | 256.295013 | 255.809998 | 255.899994 | 249,349 |
TSLA | 1,745,505,060 | 255.957504 | 256.389893 | 255.630005 | 255.946304 | 266,943 |
TSLA | 1,745,505,120 | 255.895004 | 256.168793 | 255.800003 | 256.029999 | 161,444 |
TSLA | 1,745,505,180 | 255.993607 | 256.172913 | 255.660004 | 255.710007 | 166,094 |
TSLA | 1,745,505,360 | 256.590302 | 257.299896 | 256.589996 | 256.970001 | 1,124,210 |
TSLA | 1,745,505,420 | 256.970795 | 257.389099 | 256.970001 | 257.339996 | 202,074 |
TSLA | 1,745,505,480 | 257.323212 | 257.51001 | 256.959991 | 256.974701 | 256,424 |
TSLA | 1,745,505,540 | 256.98999 | 257.070007 | 256.540009 | 256.75 | 224,073 |
TSLA | 1,745,505,600 | 256.709991 | 256.859985 | 256.140106 | 256.411987 | 238,613 |
TSLA | 1,745,505,660 | 256.411987 | 256.549988 | 256.093506 | 256.093506 | 218,009 |
TSLA | 1,745,505,720 | 256.100006 | 256.230011 | 255.899994 | 255.910004 | 242,175 |
TSLA | 1,745,505,780 | 255.910004 | 256.019989 | 255.399994 | 255.660004 | 351,567 |
TSLA | 1,745,505,840 | 255.679993 | 255.858994 | 255.330002 | 255.75 | 286,328 |
TSLA | 1,745,505,900 | 255.755005 | 255.899994 | 255.179993 | 255.229996 | 295,502 |
TSLA | 1,745,505,960 | 255.266403 | 255.739899 | 255.130005 | 255.688095 | 263,873 |
TSLA | 1,745,506,020 | 255.639999 | 255.849396 | 254.919998 | 255.082001 | 330,398 |
TSLA | 1,745,506,080 | 255.100006 | 255.127899 | 254.75 | 254.830002 | 252,800 |
TSLA | 1,745,506,140 | 254.809998 | 255.275406 | 254.75 | 255.240005 | 217,151 |
TSLA | 1,745,506,200 | 255.25 | 255.440002 | 254.880005 | 254.949997 | 235,800 |
TSLA | 1,745,506,260 | 254.960007 | 255.600006 | 254.839996 | 255.589096 | 219,911 |
TSLA | 1,745,506,320 | 255.584 | 255.589996 | 254.660004 | 254.823502 | 257,575 |
TSLA | 1,745,506,380 | 254.819305 | 255.199997 | 254.610001 | 255.080002 | 232,144 |
TSLA | 1,745,506,440 | 255.070007 | 255.379593 | 254.990005 | 255.261093 | 220,512 |
TSLA | 1,745,506,500 | 255.250702 | 255.300003 | 254.839996 | 255.080002 | 161,442 |
TSLA | 1,745,506,560 | 255.070007 | 255.205002 | 254.649994 | 255.169998 | 168,981 |
TSLA | 1,745,506,620 | 255.182007 | 255.228897 | 254.800003 | 255.024994 | 120,823 |
TSLA | 1,745,506,680 | 255.049896 | 255.130005 | 254.800003 | 255.020004 | 138,021 |
TSLA | 1,745,506,740 | 255.029999 | 255.050003 | 254.809998 | 254.929993 | 83,756 |
TSLA | 1,745,506,800 | 254.900101 | 255.050003 | 254.180099 | 254.425003 | 379,962 |
TSLA | 1,745,506,860 | 254.485001 | 254.649994 | 254.300003 | 254.375 | 207,152 |
TSLA | 1,745,506,920 | 254.384995 | 254.429993 | 253.690094 | 254.225098 | 359,418 |
TSLA | 1,745,506,980 | 254.149994 | 254.229996 | 253.800003 | 253.940002 | 246,790 |
TSLA | 1,745,507,040 | 253.970001 | 254.75 | 253.919998 | 254.699997 | 324,336 |
TSLA | 1,745,507,100 | 254.699997 | 255.009995 | 254.399994 | 254.960007 | 282,572 |
TSLA | 1,745,507,160 | 254.968002 | 255.050003 | 254.690002 | 254.910004 | 203,268 |
TSLA | 1,745,507,220 | 254.929993 | 255.380005 | 254.880005 | 255.229996 | 261,052 |
TSLA | 1,745,507,280 | 255.210007 | 255.300003 | 254.710007 | 254.959305 | 174,125 |
TSLA | 1,745,507,340 | 254.929993 | 255.279999 | 254.889999 | 255.110001 | 141,765 |
TSLA | 1,745,507,400 | 255.125 | 255.689606 | 254.960007 | 255.625 | 255,602 |
TSLA | 1,745,507,460 | 255.619995 | 256.209991 | 255.509995 | 256.174988 | 361,235 |
TSLA | 1,745,507,520 | 256.200012 | 256.526306 | 256.179993 | 256.484985 | 151,839 |
TSLA | 1,745,507,640 | 255.850006 | 255.899994 | 255.740601 | 255.800003 | 937,037 |
TSLA | 1,745,507,700 | 255.889893 | 256.179901 | 255.800003 | 256.03891 | 106,440 |
TSLA | 1,745,507,880 | 256.5 | 256.730011 | 256.380096 | 256.444702 | 748,210 |
TSLA | 1,745,507,940 | 256.5 | 256.579987 | 256.220001 | 256.399994 | 202,740 |
TSLA | 1,745,508,000 | 256.399994 | 256.559998 | 255.880005 | 255.940002 | 232,024 |
TSLA | 1,745,508,060 | 255.925003 | 256.100006 | 255.699997 | 255.919998 | 177,426 |
TSLA | 1,745,508,120 | 255.960007 | 256.149994 | 255.770004 | 256.040009 | 160,300 |
TSLA | 1,745,508,180 | 256.019989 | 256.089996 | 255.150101 | 255.210007 | 260,031 |
TSLA | 1,745,508,240 | 255.263596 | 255.518295 | 255.149994 | 255.225006 | 151,926 |
TSLA | 1,745,508,300 | 255.190002 | 255.330002 | 254.809998 | 254.860001 | 206,878 |
TSLA | 1,745,508,360 | 254.875 | 255.490005 | 254.830002 | 255.479996 | 163,995 |
TSLA | 1,745,508,420 | 255.440002 | 255.658707 | 255.320007 | 255.440002 | 168,063 |
TSLA | 1,745,508,480 | 255.489594 | 255.489594 | 254.990005 | 255.419998 | 137,974 |
TSLA | 1,745,508,540 | 255.387299 | 255.466995 | 254.75 | 254.803696 | 183,583 |
TSLA | 1,745,508,600 | 254.805695 | 254.885895 | 254.399994 | 254.470001 | 258,423 |
TSLA | 1,745,508,660 | 254.489594 | 254.659103 | 254.257507 | 254.659103 | 190,298 |
TSLA | 1,745,508,720 | 254.619995 | 254.619995 | 254.100006 | 254.315002 | 165,167 |
TSLA | 1,745,508,780 | 254.279999 | 254.679993 | 254.210007 | 254.529999 | 156,144 |
TSLA | 1,745,508,840 | 254.559998 | 254.690002 | 254.350006 | 254.673996 | 136,959 |
TSLA | 1,745,508,900 | 254.600006 | 254.660004 | 254.350006 | 254.529999 | 196,816 |
TSLA | 1,745,508,960 | 254.550003 | 254.729996 | 254.119995 | 254.230499 | 239,325 |
TSLA | 1,745,509,020 | 254.195007 | 254.300003 | 254.009995 | 254.229996 | 134,610 |
TSLA | 1,745,509,080 | 254.229996 | 254.649994 | 254.100006 | 254.559998 | 174,079 |
TSLA | 1,745,509,140 | 254.565002 | 254.608307 | 254.050003 | 254.134995 | 145,856 |
TSLA | 1,745,509,200 | 254.134995 | 254.779999 | 253.949997 | 254.407104 | 222,727 |
TSLA | 1,745,509,260 | 254.434998 | 254.599304 | 254.278305 | 254.599304 | 93,105 |
TSLA | 1,745,509,320 | 254.600006 | 254.744598 | 254.190903 | 254.373596 | 167,545 |
TSLA | 1,745,509,380 | 254.3517 | 254.435104 | 254.100006 | 254.242493 | 98,062 |
TSLA | 1,745,509,440 | 254.242493 | 254.369995 | 253.990005 | 254.020004 | 127,411 |
TSLA | 1,745,509,500 | 254.009995 | 254.115005 | 253.720001 | 254 | 185,094 |
TSLA | 1,745,509,560 | 254.016495 | 254.410004 | 253.830002 | 254.300003 | 200,965 |
TSLA | 1,745,509,620 | 254.270004 | 254.289597 | 253.899994 | 253.940002 | 121,187 |
TSLA | 1,745,509,680 | 253.957993 | 254.599899 | 253.710007 | 254.188904 | 266,229 |
TSLA | 1,745,509,740 | 254.222794 | 254.619995 | 254.141403 | 254.580399 | 193,014 |
TSLA | 1,745,509,800 | 254.610001 | 254.75 | 254.270004 | 254.460007 | 184,605 |
TSLA | 1,745,509,860 | 254.449997 | 255.25 | 254.414993 | 255.209396 | 421,045 |
TSLA | 1,745,509,920 | 255.209 | 255.389999 | 255.100006 | 255.264999 | 191,276 |
TSLA | 1,745,509,980 | 255.240005 | 255.240005 | 254.880005 | 255.149994 | 195,644 |
TSLA | 1,745,510,040 | 255.119995 | 255.399994 | 255.050095 | 255.244995 | 147,993 |
TSLA | 1,745,510,100 | 255.240005 | 255.270004 | 254.990005 | 255.070007 | 117,885 |
TSLA | 1,745,510,160 | 255.059998 | 255.100006 | 254.300003 | 254.360001 | 205,686 |
TSLA | 1,745,510,220 | 254.360001 | 254.399902 | 253.880005 | 253.936493 | 252,843 |
TSLA | 1,745,510,280 | 253.910004 | 253.966705 | 253.410004 | 253.759903 | 345,622 |
TSLA | 1,745,510,340 | 253.729996 | 253.759995 | 253.195007 | 253.389999 | 292,802 |
TSLA | 1,745,510,400 | 253.419998 | 253.559998 | 253.149994 | 253.190002 | 176,067 |
TSLA | 1,745,510,460 | 253.175003 | 253.478897 | 253.175003 | 253.369995 | 132,975 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.