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 | 1,745,522,520 | 256.299988 | 256.399902 | 256.140106 | 256.23999 | 174,301 |
TSLA | 1,745,522,580 | 256.23999 | 256.330902 | 256 | 256.119995 | 128,203 |
TSLA | 1,745,522,640 | 256.160004 | 256.339905 | 256.070007 | 256.109985 | 119,204 |
TSLA | 1,745,522,700 | 256.070007 | 256.470001 | 256.070007 | 256.316193 | 140,229 |
TSLA | 1,745,522,760 | 256.355896 | 256.390015 | 256.160004 | 256.320007 | 86,780 |
TSLA | 1,745,522,820 | 256.319885 | 256.359406 | 256.17099 | 256.290009 | 102,227 |
TSLA | 1,745,522,880 | 256.26001 | 256.339996 | 256.109985 | 256.154999 | 106,543 |
TSLA | 1,745,522,940 | 256.10379 | 256.26001 | 255.949997 | 255.950104 | 148,602 |
TSLA | 1,745,523,000 | 256 | 256.5 | 255.960007 | 256.279999 | 193,564 |
TSLA | 1,745,523,060 | 256.320007 | 256.649506 | 256.315002 | 256.470001 | 163,029 |
TSLA | 1,745,523,120 | 256.399994 | 256.567108 | 256.309998 | 256.450012 | 106,611 |
TSLA | 1,745,523,180 | 256.459991 | 256.480011 | 256.179993 | 256.290009 | 148,002 |
TSLA | 1,745,523,240 | 256.309998 | 256.44931 | 256.160004 | 256.274994 | 78,173 |
TSLA | 1,745,523,300 | 256.279999 | 256.619995 | 256.070007 | 256.549988 | 174,338 |
TSLA | 1,745,523,360 | 256.549988 | 256.640015 | 256.350006 | 256.556213 | 122,472 |
TSLA | 1,745,523,420 | 256.51001 | 256.842987 | 256.48999 | 256.809509 | 183,194 |
TSLA | 1,745,523,480 | 256.820007 | 257.130005 | 256.73999 | 257.049988 | 277,518 |
TSLA | 1,745,523,540 | 257.054993 | 257.112915 | 256.850006 | 256.994995 | 181,684 |
TSLA | 1,745,523,600 | 257 | 257.100006 | 256.850006 | 257.071014 | 156,745 |
TSLA | 1,745,523,660 | 257.079987 | 257.369995 | 256.960114 | 257.339294 | 232,813 |
TSLA | 1,745,523,720 | 257.329987 | 257.369995 | 257.200012 | 257.25 | 171,675 |
TSLA | 1,745,523,780 | 257.230011 | 257.359985 | 257.200012 | 257.320099 | 126,879 |
TSLA | 1,745,523,840 | 257.334595 | 257.459991 | 257.230011 | 257.329987 | 147,955 |
TSLA | 1,745,523,900 | 257.329987 | 257.429901 | 257.220001 | 257.289886 | 118,160 |
TSLA | 1,745,523,960 | 257.279999 | 257.559601 | 257.230011 | 257.48999 | 207,738 |
TSLA | 1,745,524,020 | 257.48999 | 257.579987 | 257.369995 | 257.529694 | 159,895 |
TSLA | 1,745,524,080 | 257.515015 | 257.700012 | 257.459991 | 257.630005 | 179,733 |
TSLA | 1,745,524,140 | 257.61499 | 257.709991 | 257.559998 | 257.654999 | 146,924 |
TSLA | 1,745,524,200 | 257.630005 | 258.319885 | 257.600006 | 257.820587 | 609,518 |
TSLA | 1,745,524,260 | 257.850006 | 257.942291 | 257.399994 | 257.535004 | 290,449 |
TSLA | 1,745,524,320 | 257.549988 | 258.160004 | 257.440094 | 258.075012 | 306,134 |
TSLA | 1,745,524,380 | 258.079987 | 258.540009 | 258.01001 | 258.5 | 431,745 |
TSLA | 1,745,524,440 | 258.515015 | 258.929993 | 258.410095 | 258.839996 | 472,269 |
TSLA | 1,745,524,500 | 258.890015 | 259 | 258.429993 | 258.605011 | 444,694 |
TSLA | 1,745,524,560 | 258.589996 | 258.688812 | 258.172485 | 258.565002 | 355,278 |
TSLA | 1,745,524,620 | 258.579987 | 259 | 258.51001 | 258.966492 | 417,183 |
TSLA | 1,745,524,680 | 258.940002 | 259.100006 | 258.820007 | 259 | 539,677 |
TSLA | 1,745,524,740 | 258.980011 | 259.540009 | 258.859985 | 259.51001 | 1,215,173 |
TSLA | 1,745,587,800 | 261.690002 | 263.350006 | 261.309998 | 263.007507 | 5,264,859 |
TSLA | 1,745,587,860 | 263.048004 | 263.660004 | 260.559998 | 260.890015 | 802,576 |
TSLA | 1,745,587,920 | 260.881989 | 261.160004 | 259.630005 | 260.404205 | 703,993 |
TSLA | 1,745,587,980 | 260.380005 | 261.559906 | 260.220001 | 261.390015 | 581,306 |
TSLA | 1,745,588,040 | 261.390015 | 262.409912 | 261.309998 | 262.029999 | 602,893 |
TSLA | 1,745,588,100 | 262.01001 | 262.299988 | 261 | 261.661499 | 461,508 |
TSLA | 1,745,588,160 | 261.622498 | 261.839996 | 260.660004 | 261.020111 | 399,793 |
TSLA | 1,745,588,220 | 261.040009 | 262.220001 | 260.850006 | 262.01001 | 446,048 |
TSLA | 1,745,588,280 | 262.100006 | 263.23999 | 261.75 | 263.070007 | 617,957 |
TSLA | 1,745,588,340 | 263.054993 | 264.450012 | 262.940094 | 264.269989 | 843,718 |
TSLA | 1,745,588,400 | 264.277802 | 265.26001 | 264.130005 | 264.324005 | 982,678 |
TSLA | 1,745,588,460 | 264.257996 | 264.444092 | 262.799988 | 263.26001 | 671,690 |
TSLA | 1,745,588,520 | 263.200012 | 263.850006 | 263.100098 | 263.496002 | 413,097 |
TSLA | 1,745,588,580 | 263.519989 | 264.98999 | 263.240112 | 264.019989 | 599,340 |
TSLA | 1,745,588,640 | 264.019989 | 264.179901 | 263.269989 | 263.410004 | 335,173 |
TSLA | 1,745,588,700 | 263.480011 | 264.25 | 263.111603 | 264.086487 | 375,522 |
TSLA | 1,745,588,760 | 264.074005 | 264.51001 | 263.371307 | 263.690002 | 433,798 |
TSLA | 1,745,588,820 | 263.684998 | 264.179901 | 263.03009 | 263.259796 | 389,404 |
TSLA | 1,745,588,880 | 263.204987 | 263.880005 | 263.150085 | 263.390015 | 264,561 |
TSLA | 1,745,588,940 | 263.404999 | 263.779999 | 263.329987 | 263.549988 | 265,385 |
TSLA | 1,745,589,000 | 263.61499 | 263.61499 | 262.859985 | 263.459991 | 332,797 |
TSLA | 1,745,589,060 | 263.492401 | 264.029999 | 261.940002 | 262.160004 | 628,584 |
TSLA | 1,745,589,120 | 262.170013 | 262.21991 | 261.630005 | 261.640015 | 165,744 |
TSLA | 1,745,589,180 | 261.345001 | 261.440002 | 260.899994 | 261.211487 | 729,364 |
TSLA | 1,745,589,240 | 261.25 | 261.958588 | 261.190613 | 261.76001 | 276,487 |
TSLA | 1,745,589,300 | 261.716705 | 262.570007 | 261.568512 | 262.559998 | 321,601 |
TSLA | 1,745,589,360 | 262.579987 | 263.019989 | 262.290009 | 262.570007 | 336,224 |
TSLA | 1,745,589,420 | 262.554993 | 262.700012 | 261.678192 | 261.783203 | 300,516 |
TSLA | 1,745,589,480 | 261.716797 | 262.299896 | 261.715698 | 262.161896 | 166,860 |
TSLA | 1,745,589,540 | 262.119995 | 262.138702 | 261.550201 | 261.648987 | 212,303 |
TSLA | 1,745,589,600 | 261.76001 | 263.054993 | 261.399994 | 263.040009 | 526,007 |
TSLA | 1,745,589,660 | 262.98999 | 263.569214 | 262.891602 | 263.045013 | 434,292 |
TSLA | 1,745,589,720 | 263.000092 | 263.48999 | 262.899994 | 263.424011 | 219,183 |
TSLA | 1,745,589,780 | 263.399994 | 263.46759 | 262.799988 | 263.080109 | 224,677 |
TSLA | 1,745,589,840 | 263.160004 | 263.950012 | 263.012787 | 263.4133 | 401,077 |
TSLA | 1,745,589,900 | 263.450012 | 264.25 | 263.350006 | 264.144989 | 321,654 |
TSLA | 1,745,589,960 | 264.135101 | 265.849915 | 264.089996 | 265.700012 | 943,238 |
TSLA | 1,745,590,020 | 265.76001 | 266.429993 | 265.703003 | 265.970001 | 702,169 |
TSLA | 1,745,590,080 | 265.959991 | 266.529999 | 265.900085 | 266.48999 | 460,598 |
TSLA | 1,745,590,140 | 266.422913 | 267.640015 | 266.26001 | 267.299988 | 715,421 |
TSLA | 1,745,590,200 | 267.339996 | 268.649994 | 267.140015 | 268.601898 | 983,125 |
TSLA | 1,745,590,260 | 268.650391 | 268.670013 | 267.899994 | 268.570007 | 715,225 |
TSLA | 1,745,590,320 | 268.579987 | 269.239899 | 268.30481 | 269.208099 | 643,315 |
TSLA | 1,745,590,380 | 269.209991 | 269.579987 | 268.660004 | 269.220001 | 694,302 |
TSLA | 1,745,590,440 | 269.212006 | 270.109985 | 268.899994 | 270.070007 | 931,351 |
TSLA | 1,745,590,500 | 270 | 271.130005 | 270 | 270.279999 | 1,069,715 |
TSLA | 1,745,590,560 | 270.252411 | 270.299988 | 269.329987 | 269.704987 | 740,744 |
TSLA | 1,745,590,620 | 269.679993 | 270.980011 | 268.880005 | 270.880005 | 981,932 |
TSLA | 1,745,590,680 | 270.899994 | 271.220001 | 269.540009 | 269.779999 | 686,269 |
TSLA | 1,745,590,740 | 269.757385 | 270.399994 | 269.5401 | 270.130005 | 477,061 |
TSLA | 1,745,590,800 | 270.130005 | 270.48999 | 269.778809 | 270.315002 | 489,017 |
TSLA | 1,745,590,860 | 270.315002 | 270.920013 | 269.23999 | 269.26001 | 641,357 |
TSLA | 1,745,590,920 | 269.23999 | 269.410004 | 268.600006 | 269.049988 | 769,173 |
TSLA | 1,745,590,980 | 268.98999 | 269.399994 | 268.190002 | 269.269989 | 568,884 |
TSLA | 1,745,591,040 | 269.255005 | 270.410004 | 269.140106 | 270.263611 | 603,034 |
TSLA | 1,745,591,100 | 270.350006 | 270.450012 | 269.660004 | 270.359985 | 444,816 |
TSLA | 1,745,591,160 | 270.359985 | 270.950012 | 269.790009 | 270.529999 | 473,562 |
TSLA | 1,745,591,220 | 270.589996 | 270.75 | 269.579987 | 270.154999 | 446,564 |
TSLA | 1,745,591,280 | 270.100006 | 270.160004 | 269 | 269.464996 | 508,851 |
TSLA | 1,745,591,340 | 269.450012 | 270.679993 | 269.450012 | 270.625 | 545,531 |
TSLA | 1,745,591,400 | 270.649994 | 271.970001 | 270.589996 | 271.059998 | 1,033,759 |
TSLA | 1,745,591,460 | 271.01001 | 271.059296 | 269.73999 | 270.369995 | 663,157 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.