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.