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
| 1,745,516,520
| 254.720001
| 254.934494
| 254.600006
| 254.865799
| 77,951
|
TSLA
| 1,745,516,580
| 254.899994
| 254.949997
| 254.619995
| 254.729507
| 74,328
|
TSLA
| 1,745,516,640
| 254.779999
| 255.070007
| 254.619995
| 255.020004
| 101,752
|
TSLA
| 1,745,516,700
| 255.024704
| 255.114105
| 254.729996
| 254.770004
| 101,018
|
TSLA
| 1,745,516,760
| 254.800003
| 255.279999
| 254.758408
| 255.190002
| 124,918
|
TSLA
| 1,745,516,820
| 255.160004
| 255.389999
| 255.149994
| 255.339996
| 129,765
|
TSLA
| 1,745,516,880
| 255.320007
| 255.351303
| 254.970505
| 255.039993
| 93,608
|
TSLA
| 1,745,516,940
| 254.982498
| 255.309906
| 254.960007
| 255.195007
| 78,743
|
TSLA
| 1,745,517,000
| 255.211197
| 255.309296
| 255.100006
| 255.154999
| 82,515
|
TSLA
| 1,745,517,060
| 255.158493
| 255.229294
| 254.929993
| 255.229294
| 88,139
|
TSLA
| 1,745,517,120
| 255.229996
| 255.339996
| 255.050003
| 255.210007
| 90,171
|
TSLA
| 1,745,517,180
| 255.210007
| 255.489899
| 255.205994
| 255.455002
| 93,435
|
TSLA
| 1,745,517,240
| 255.430099
| 255.570007
| 255.360107
| 255.539902
| 101,205
|
TSLA
| 1,745,517,300
| 255.539993
| 255.5495
| 255.160095
| 255.205002
| 101,063
|
TSLA
| 1,745,517,360
| 255.208496
| 255.469299
| 255.203598
| 255.360397
| 71,294
|
TSLA
| 1,745,517,420
| 255.348495
| 255.5
| 255.289993
| 255.298492
| 59,992
|
TSLA
| 1,745,517,480
| 255.294998
| 255.479996
| 255.240005
| 255.460007
| 62,996
|
TSLA
| 1,745,517,540
| 255.470001
| 255.5
| 255.210007
| 255.474899
| 87,149
|
TSLA
| 1,745,517,600
| 255.449997
| 255.559998
| 255.309998
| 255.491196
| 89,304
|
TSLA
| 1,745,517,660
| 255.524994
| 255.740005
| 255.380096
| 255.714996
| 126,149
|
TSLA
| 1,745,517,720
| 255.740005
| 255.869995
| 255.431305
| 255.639999
| 133,993
|
TSLA
| 1,745,517,780
| 255.619995
| 255.746506
| 255.449997
| 255.556396
| 111,119
|
TSLA
| 1,745,517,840
| 255.580002
| 255.714203
| 255.523102
| 255.550003
| 70,425
|
TSLA
| 1,745,517,900
| 255.600006
| 255.600006
| 255.309998
| 255.501694
| 88,468
|
TSLA
| 1,745,517,960
| 255.5
| 255.789993
| 255.4888
| 255.612503
| 114,220
|
TSLA
| 1,745,518,020
| 255.589996
| 255.610001
| 255.210007
| 255.272995
| 114,320
|
TSLA
| 1,745,518,080
| 255.240005
| 255.580002
| 255.080002
| 255.542694
| 132,455
|
TSLA
| 1,745,518,140
| 255.490601
| 255.739197
| 255.320099
| 255.585297
| 110,926
|
TSLA
| 1,745,518,200
| 255.586502
| 255.979996
| 255.494598
| 255.8508
| 123,396
|
TSLA
| 1,745,518,260
| 255.895004
| 256.190002
| 255.750107
| 256.000092
| 235,483
|
TSLA
| 1,745,518,320
| 256.040009
| 256.179993
| 255.860001
| 255.934998
| 109,177
|
TSLA
| 1,745,518,380
| 255.931396
| 256.119995
| 255.75
| 256.089996
| 137,620
|
TSLA
| 1,745,518,440
| 256.111603
| 256.390015
| 256.040009
| 256.311615
| 206,180
|
TSLA
| 1,745,518,500
| 256.269989
| 256.630005
| 256.119995
| 256.51001
| 234,512
|
TSLA
| 1,745,518,560
| 256.529999
| 256.720001
| 256.371399
| 256.626007
| 196,658
|
TSLA
| 1,745,518,620
| 256.640015
| 256.64679
| 256.031006
| 256.169891
| 172,705
|
TSLA
| 1,745,518,680
| 256.109985
| 256.48999
| 256.059998
| 256.40509
| 131,398
|
TSLA
| 1,745,518,740
| 256.4021
| 256.599609
| 256.340088
| 256.48111
| 107,573
|
TSLA
| 1,745,518,800
| 256.5
| 256.700012
| 256.381592
| 256.483002
| 101,114
|
TSLA
| 1,745,518,860
| 256.470001
| 256.640015
| 256.220001
| 256.584991
| 111,392
|
TSLA
| 1,745,518,920
| 256.584991
| 256.619995
| 256.299988
| 256.496399
| 89,229
|
TSLA
| 1,745,518,980
| 256.5
| 256.5
| 256.149994
| 256.299988
| 76,593
|
TSLA
| 1,745,519,040
| 256.290009
| 256.540009
| 256.232513
| 256.462402
| 95,049
|
TSLA
| 1,745,519,100
| 256.48999
| 256.579987
| 256.359985
| 256.464996
| 76,454
|
TSLA
| 1,745,519,160
| 256.440308
| 256.820007
| 256.440308
| 256.679993
| 181,897
|
TSLA
| 1,745,519,220
| 256.690002
| 257.23999
| 256.690002
| 257.198792
| 339,268
|
TSLA
| 1,745,519,280
| 257.165009
| 257.169891
| 256.899994
| 257.070007
| 137,077
|
TSLA
| 1,745,519,340
| 257.065002
| 257.209991
| 256.940002
| 257.168091
| 137,467
|
TSLA
| 1,745,519,400
| 257.170013
| 257.429993
| 256.950012
| 257.350006
| 219,224
|
TSLA
| 1,745,519,460
| 257.350006
| 257.570007
| 257.200012
| 257.570007
| 167,682
|
TSLA
| 1,745,519,520
| 257.540009
| 257.649994
| 257.209015
| 257.247314
| 174,578
|
TSLA
| 1,745,519,580
| 257.25
| 257.548798
| 257.25
| 257.429993
| 122,674
|
TSLA
| 1,745,519,640
| 257.436096
| 257.600006
| 257.362213
| 257.460785
| 109,777
|
TSLA
| 1,745,519,700
| 257.464996
| 257.645111
| 257.320099
| 257.645111
| 127,814
|
TSLA
| 1,745,519,760
| 257.600006
| 257.73999
| 257.457489
| 257.629913
| 138,663
|
TSLA
| 1,745,519,820
| 257.595001
| 257.850006
| 257.481506
| 257.75
| 175,248
|
TSLA
| 1,745,519,880
| 257.774994
| 257.820007
| 257.53009
| 257.760895
| 100,358
|
TSLA
| 1,745,519,940
| 257.819885
| 257.929993
| 257.670105
| 257.872009
| 132,442
|
TSLA
| 1,745,520,000
| 257.875
| 257.950012
| 257.670013
| 257.730011
| 147,505
|
TSLA
| 1,745,520,060
| 257.709991
| 257.859985
| 257.429993
| 257.475006
| 158,215
|
TSLA
| 1,745,520,120
| 257.470001
| 257.899994
| 257.429993
| 257.88501
| 146,036
|
TSLA
| 1,745,520,180
| 257.859985
| 257.98999
| 257.47049
| 257.597412
| 158,177
|
TSLA
| 1,745,520,240
| 257.589996
| 257.640015
| 257.376099
| 257.579407
| 111,722
|
TSLA
| 1,745,520,300
| 257.600006
| 257.700012
| 257.339996
| 257.384613
| 102,315
|
TSLA
| 1,745,520,360
| 257.440002
| 257.549988
| 257.390015
| 257.4599
| 81,426
|
TSLA
| 1,745,520,420
| 257.480011
| 257.73999
| 257.420013
| 257.73999
| 139,100
|
TSLA
| 1,745,520,480
| 257.735413
| 257.879913
| 257.520599
| 257.623108
| 131,918
|
TSLA
| 1,745,520,540
| 257.629395
| 257.769287
| 257.570007
| 257.670013
| 83,899
|
TSLA
| 1,745,520,600
| 257.674988
| 257.820007
| 257.510101
| 257.815491
| 95,041
|
TSLA
| 1,745,520,660
| 257.804108
| 257.820007
| 257.5
| 257.529999
| 98,048
|
TSLA
| 1,745,520,720
| 257.556
| 257.669891
| 257.429993
| 257.660004
| 98,545
|
TSLA
| 1,745,520,780
| 257.600006
| 257.630005
| 257.290009
| 257.390015
| 145,582
|
TSLA
| 1,745,520,840
| 257.375
| 257.480011
| 257.011993
| 257.140015
| 178,676
|
TSLA
| 1,745,520,900
| 257.140015
| 257.269989
| 256.970001
| 257.095001
| 206,461
|
TSLA
| 1,745,520,960
| 257.100006
| 257.108002
| 256.790009
| 256.799988
| 150,998
|
TSLA
| 1,745,521,020
| 256.820007
| 256.829987
| 256.450104
| 256.485992
| 191,476
|
TSLA
| 1,745,521,080
| 256.5
| 256.679291
| 256.340088
| 256.559998
| 189,575
|
TSLA
| 1,745,521,140
| 256.569
| 256.670013
| 256.470612
| 256.570007
| 125,269
|
TSLA
| 1,745,521,200
| 256.549988
| 256.600006
| 256.220001
| 256.334991
| 177,521
|
TSLA
| 1,745,521,260
| 256.295013
| 256.369995
| 255.880005
| 255.910004
| 177,368
|
TSLA
| 1,745,521,320
| 255.899994
| 256.100006
| 255.720001
| 255.779999
| 229,650
|
TSLA
| 1,745,521,380
| 255.809998
| 256
| 255.600006
| 255.919998
| 160,390
|
TSLA
| 1,745,521,440
| 255.925003
| 255.949295
| 255.380005
| 255.419998
| 241,204
|
TSLA
| 1,745,521,500
| 255.440002
| 255.880005
| 255.350098
| 255.699997
| 185,582
|
TSLA
| 1,745,521,560
| 255.720001
| 255.740005
| 255.440002
| 255.639297
| 139,241
|
TSLA
| 1,745,521,620
| 255.660004
| 255.699997
| 255.425003
| 255.5
| 121,121
|
TSLA
| 1,745,521,680
| 255.490005
| 255.946106
| 255.399994
| 255.940002
| 176,363
|
TSLA
| 1,745,521,740
| 255.929993
| 255.979996
| 255.75
| 255.800507
| 129,740
|
TSLA
| 1,745,521,800
| 255.800003
| 255.869995
| 255.300003
| 255.350006
| 184,302
|
TSLA
| 1,745,521,860
| 255.320007
| 255.419998
| 255.029999
| 255.264999
| 217,544
|
TSLA
| 1,745,521,920
| 255.255005
| 255.479996
| 255.050003
| 255.210999
| 137,585
|
TSLA
| 1,745,521,980
| 255.179993
| 255.239899
| 254.904999
| 254.975006
| 204,096
|
TSLA
| 1,745,522,040
| 254.932602
| 255.489899
| 254.932602
| 255.440002
| 177,860
|
TSLA
| 1,745,522,100
| 255.440002
| 255.621201
| 255.270004
| 255.494995
| 184,791
|
TSLA
| 1,745,522,160
| 255.470001
| 255.660004
| 255.300003
| 255.624405
| 155,466
|
TSLA
| 1,745,522,220
| 255.639893
| 255.917496
| 255.449997
| 255.820404
| 190,098
|
TSLA
| 1,745,522,280
| 255.830002
| 256.070007
| 255.699997
| 255.949997
| 232,653
|
TSLA
| 1,745,522,340
| 255.930695
| 256
| 255.800003
| 255.956894
| 116,707
|
TSLA
| 1,745,522,400
| 255.940002
| 255.949997
| 255.600006
| 255.630005
| 139,128
|
TSLA
| 1,745,522,460
| 255.639999
| 256.299988
| 255.639008
| 256.290009
| 245,954
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.