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.