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.