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 | 1,745,591,520 | 270.329987 | 272.679993 | 270.119995 | 272.570007 | 1,181,607 |
TSLA | 1,745,591,580 | 272.532593 | 273.679993 | 272.019989 | 273.640015 | 1,204,269 |
TSLA | 1,745,591,640 | 273.619995 | 274.899994 | 273.320007 | 274.429993 | 1,199,130 |
TSLA | 1,745,591,700 | 274.440002 | 274.559998 | 273.660004 | 273.753601 | 718,598 |
TSLA | 1,745,591,760 | 273.779999 | 274.350006 | 272.899994 | 272.980011 | 734,582 |
TSLA | 1,745,591,820 | 273 | 274.23999 | 272.762085 | 273.595001 | 687,451 |
TSLA | 1,745,591,880 | 273.596802 | 274.480011 | 273.369995 | 274.347504 | 647,548 |
TSLA | 1,745,591,940 | 274.336609 | 275.5 | 273.940094 | 275.290009 | 1,175,323 |
TSLA | 1,745,592,000 | 275.290009 | 277.190002 | 275.056091 | 276.929993 | 998,066 |
TSLA | 1,745,592,060 | 276.98999 | 277.159393 | 276.049988 | 276.540009 | 787,506 |
TSLA | 1,745,592,120 | 276.540009 | 276.640015 | 275.630005 | 275.690002 | 647,124 |
TSLA | 1,745,592,180 | 275.714996 | 276.839996 | 275.581299 | 276.619995 | 645,301 |
TSLA | 1,745,592,240 | 276.535004 | 277.769989 | 276.304596 | 277.057587 | 879,841 |
TSLA | 1,745,592,300 | 277.000092 | 277.100006 | 276 | 276.984985 | 647,607 |
TSLA | 1,745,592,360 | 276.940002 | 277.600006 | 276.910004 | 276.988312 | 654,882 |
TSLA | 1,745,592,540 | 277.400299 | 277.970001 | 277.079987 | 277.866791 | 1,939,041 |
TSLA | 1,745,592,600 | 277.894989 | 277.929993 | 276.899994 | 277.095001 | 501,693 |
TSLA | 1,745,592,660 | 277.049988 | 277.850006 | 276.809998 | 277.420013 | 491,389 |
TSLA | 1,745,592,720 | 277.450012 | 277.589996 | 276.640289 | 276.700012 | 453,314 |
TSLA | 1,745,592,780 | 276.700012 | 277.51001 | 276.600006 | 277.244995 | 417,104 |
TSLA | 1,745,592,840 | 277.26001 | 277.289001 | 276.119995 | 276.200012 | 546,409 |
TSLA | 1,745,592,900 | 276.225006 | 276.599915 | 275.589996 | 275.839996 | 673,071 |
TSLA | 1,745,592,960 | 275.950012 | 276.290009 | 274.700012 | 274.964996 | 812,768 |
TSLA | 1,745,593,020 | 274.950012 | 275.237091 | 274.200012 | 275.19519 | 563,514 |
TSLA | 1,745,593,080 | 275.246002 | 275.329895 | 274.450012 | 274.453613 | 412,187 |
TSLA | 1,745,593,140 | 274.451904 | 275.279907 | 274.130005 | 275.115509 | 443,377 |
TSLA | 1,745,593,200 | 275.140015 | 275.471802 | 274.559998 | 274.940002 | 387,607 |
TSLA | 1,745,593,260 | 274.880005 | 276.079987 | 274.876587 | 275.950012 | 520,774 |
TSLA | 1,745,593,320 | 276 | 276.230011 | 275.626495 | 276.035004 | 335,985 |
TSLA | 1,745,593,380 | 276.045013 | 276.600006 | 275.76001 | 276.475006 | 476,130 |
TSLA | 1,745,593,440 | 276.459991 | 277.299988 | 276.320007 | 277.059998 | 429,214 |
TSLA | 1,745,593,500 | 277.049988 | 277.19989 | 276.329987 | 276.658813 | 303,488 |
TSLA | 1,745,593,560 | 276.579987 | 277.459991 | 276.399994 | 277.445587 | 467,210 |
TSLA | 1,745,593,620 | 277.459991 | 278.140015 | 276.942505 | 277.809998 | 740,466 |
TSLA | 1,745,593,680 | 277.810089 | 278.600006 | 277.029999 | 277.029999 | 662,961 |
TSLA | 1,745,593,740 | 277.019989 | 277.428986 | 276.799988 | 277.1026 | 392,228 |
TSLA | 1,745,593,800 | 277.149994 | 278.320007 | 276.880707 | 278.230011 | 509,196 |
TSLA | 1,745,593,860 | 278.255005 | 278.380005 | 277.600006 | 278.035004 | 431,341 |
TSLA | 1,745,593,920 | 278.026001 | 278.26001 | 277.630096 | 277.820007 | 280,324 |
TSLA | 1,745,593,980 | 277.730011 | 278.799988 | 277.390106 | 278.733704 | 592,538 |
TSLA | 1,745,594,040 | 278.76001 | 279.209991 | 278.616394 | 278.80191 | 715,955 |
TSLA | 1,745,594,100 | 278.809998 | 278.959991 | 278.200012 | 278.209991 | 418,359 |
TSLA | 1,745,594,160 | 278.26001 | 278.769989 | 278 | 278.079987 | 392,742 |
TSLA | 1,745,594,220 | 278.130402 | 278.130402 | 277.670013 | 277.899994 | 418,691 |
TSLA | 1,745,594,280 | 277.929993 | 278.980011 | 277.769989 | 278.929993 | 427,396 |
TSLA | 1,745,594,340 | 278.899994 | 278.979004 | 278.350006 | 278.5 | 240,484 |
TSLA | 1,745,594,400 | 278.480011 | 278.850006 | 278.370087 | 278.494598 | 282,801 |
TSLA | 1,745,594,460 | 278.549988 | 279 | 278.450012 | 278.769989 | 304,902 |
TSLA | 1,745,594,520 | 278.776215 | 279.394989 | 278.720001 | 279.140015 | 479,902 |
TSLA | 1,745,594,580 | 279.160004 | 279.549988 | 279 | 279.519989 | 400,500 |
TSLA | 1,745,594,640 | 279.529907 | 279.689911 | 279.130005 | 279.35141 | 357,426 |
TSLA | 1,745,594,700 | 279.269989 | 279.480011 | 278.829987 | 278.970093 | 387,989 |
TSLA | 1,745,594,760 | 279.019989 | 279.779999 | 278.810211 | 279.450012 | 505,477 |
TSLA | 1,745,594,820 | 279.475006 | 279.939514 | 279.380005 | 279.899994 | 393,668 |
TSLA | 1,745,594,880 | 279.899994 | 279.970001 | 279.410004 | 279.440002 | 345,490 |
TSLA | 1,745,594,940 | 279.459991 | 279.98999 | 279.359985 | 279.520111 | 412,999 |
TSLA | 1,745,595,000 | 279.545197 | 279.69989 | 278.900085 | 279.532806 | 444,727 |
TSLA | 1,745,595,060 | 279.500702 | 280.669891 | 279.01001 | 280.498505 | 870,274 |
TSLA | 1,745,595,120 | 280.51001 | 281.450012 | 280 | 280.995087 | 905,913 |
TSLA | 1,745,595,180 | 280.959991 | 281.649994 | 280.730011 | 281.549988 | 533,413 |
TSLA | 1,745,595,240 | 281.579987 | 282.299988 | 281.480011 | 282.004486 | 878,968 |
TSLA | 1,745,595,300 | 282.019989 | 282.23999 | 281.570007 | 281.670013 | 672,405 |
TSLA | 1,745,595,360 | 281.640015 | 282.140015 | 281.170105 | 281.265015 | 547,575 |
TSLA | 1,745,595,420 | 281.279999 | 281.98999 | 281.210907 | 281.809998 | 397,035 |
TSLA | 1,745,595,480 | 281.815002 | 282.079987 | 281.609985 | 281.665009 | 430,894 |
TSLA | 1,745,595,540 | 281.709991 | 282.369995 | 281.399994 | 281.923187 | 590,057 |
TSLA | 1,745,595,600 | 281.929993 | 282.190002 | 281.735687 | 282.079987 | 376,172 |
TSLA | 1,745,595,660 | 282.079987 | 282.130005 | 281.369995 | 281.480011 | 368,596 |
TSLA | 1,745,595,720 | 281.48999 | 281.589905 | 280.850006 | 280.894989 | 415,312 |
TSLA | 1,745,595,780 | 280.89679 | 280.940002 | 280.329987 | 280.433014 | 454,031 |
TSLA | 1,745,595,840 | 280.410004 | 281.200012 | 280.410004 | 280.710114 | 335,269 |
TSLA | 1,745,595,900 | 280.807495 | 281.450012 | 280.649994 | 281.281891 | 381,500 |
TSLA | 1,745,595,960 | 281.329987 | 282.670013 | 281.283691 | 282.657501 | 848,335 |
TSLA | 1,745,596,020 | 282.616394 | 283.100006 | 282.5 | 282.983002 | 643,528 |
TSLA | 1,745,596,080 | 283 | 283.25 | 282.51001 | 283.049988 | 503,900 |
TSLA | 1,745,596,140 | 283 | 283.5 | 282.859985 | 283.274994 | 513,043 |
TSLA | 1,745,596,200 | 283.290009 | 283.339996 | 282.619995 | 282.959991 | 416,093 |
TSLA | 1,745,596,260 | 282.980011 | 283.239288 | 282.399994 | 283.108185 | 445,777 |
TSLA | 1,745,596,320 | 283 | 283.040009 | 282.690094 | 282.755005 | 41,311 |
TSLA | 1,745,596,440 | 281.915009 | 282.279999 | 281.744507 | 282.209686 | 886,990 |
TSLA | 1,745,596,500 | 282.149994 | 282.269897 | 281.25 | 281.850006 | 373,219 |
TSLA | 1,745,596,560 | 281.8508 | 282.48999 | 281.609985 | 282.049988 | 334,666 |
TSLA | 1,745,596,620 | 282.040009 | 282.089905 | 281.331207 | 281.5 | 296,242 |
TSLA | 1,745,596,680 | 281.51001 | 282.269989 | 281.429993 | 282.100006 | 271,457 |
TSLA | 1,745,596,740 | 282.040009 | 282.075012 | 280.940002 | 281.459991 | 344,999 |
TSLA | 1,745,596,800 | 281.470001 | 281.470001 | 280.710602 | 280.919891 | 415,568 |
TSLA | 1,745,596,860 | 280.859985 | 281.459991 | 280.440002 | 281.394104 | 453,114 |
TSLA | 1,745,596,920 | 281.410004 | 281.600006 | 280.720001 | 280.910004 | 272,329 |
TSLA | 1,745,596,980 | 280.913208 | 281.299988 | 280.660004 | 281.014404 | 239,970 |
TSLA | 1,745,597,040 | 281.045013 | 281.339905 | 280.799988 | 281.26001 | 274,235 |
TSLA | 1,745,597,100 | 281.256805 | 281.390015 | 280.600006 | 281.355011 | 270,960 |
TSLA | 1,745,597,160 | 281.390015 | 281.440002 | 280.700012 | 280.799988 | 225,982 |
TSLA | 1,745,597,220 | 280.799988 | 280.899994 | 280.019989 | 280.679993 | 525,396 |
TSLA | 1,745,597,280 | 280.684998 | 281.23999 | 280.25 | 281.029999 | 268,090 |
TSLA | 1,745,597,340 | 281.01001 | 281.36499 | 280.850006 | 281.350006 | 226,989 |
TSLA | 1,745,597,400 | 281.347198 | 281.399994 | 280.779999 | 281.028107 | 170,800 |
TSLA | 1,745,597,460 | 281.00061 | 281.155487 | 280.410095 | 280.568512 | 270,529 |
TSLA | 1,745,597,520 | 280.560089 | 280.98999 | 280.540009 | 280.660004 | 179,798 |
TSLA | 1,745,597,580 | 280.660004 | 281.029999 | 280.25 | 280.319 | 219,044 |
TSLA | 1,745,597,640 | 280.285004 | 280.630005 | 280 | 280.589996 | 424,770 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.