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
| 1,745,597,700
| 280.598999
| 280.869995
| 280.149994
| 280.869995
| 265,775
|
TSLA
| 1,745,597,760
| 280.809998
| 282.299988
| 280.73999
| 282.130005
| 616,465
|
TSLA
| 1,745,597,820
| 282.130096
| 282.679993
| 281.799988
| 282.007111
| 472,797
|
TSLA
| 1,745,597,880
| 282.01001
| 282.229187
| 281.630005
| 282.01001
| 239,173
|
TSLA
| 1,745,597,940
| 282.019989
| 282.329987
| 281.932892
| 282.229401
| 199,832
|
TSLA
| 1,745,598,000
| 282.25
| 282.570007
| 282.100006
| 282.130005
| 324,005
|
TSLA
| 1,745,598,060
| 282.1297
| 282.320007
| 281.920013
| 282.191986
| 196,227
|
TSLA
| 1,745,598,120
| 282.218109
| 282.410004
| 282.087097
| 282.298187
| 154,975
|
TSLA
| 1,745,598,180
| 282.287506
| 283.299988
| 282.26001
| 282.864899
| 530,867
|
TSLA
| 1,745,598,240
| 282.890015
| 283.25
| 282.859985
| 283.079987
| 246,131
|
TSLA
| 1,745,598,300
| 283.079987
| 283.200012
| 282.920013
| 283.019989
| 232,730
|
TSLA
| 1,745,598,360
| 283.041992
| 283.100006
| 282.679993
| 282.809998
| 210,942
|
TSLA
| 1,745,598,420
| 282.829987
| 283.821503
| 282.809998
| 283.799988
| 441,330
|
TSLA
| 1,745,598,480
| 283.799988
| 284.399292
| 283.649994
| 284.350006
| 631,327
|
TSLA
| 1,745,598,540
| 284.350006
| 284.470001
| 283.960114
| 284.179993
| 323,520
|
TSLA
| 1,745,598,660
| 284.163391
| 284.246399
| 283.976013
| 284.230011
| 933,194
|
TSLA
| 1,745,598,720
| 284.170013
| 284.299988
| 283.76001
| 284.25
| 277,022
|
TSLA
| 1,745,598,780
| 284.259308
| 284.26001
| 284.019989
| 284.141388
| 177,983
|
TSLA
| 1,745,598,840
| 284.130005
| 284.429993
| 283.825806
| 284.369995
| 234,047
|
TSLA
| 1,745,598,900
| 284.376495
| 284.890015
| 284.30899
| 284.730011
| 416,350
|
TSLA
| 1,745,598,960
| 284.666809
| 284.829895
| 284.437012
| 284.730011
| 292,807
|
TSLA
| 1,745,599,020
| 284.734406
| 284.940002
| 284.51001
| 284.690002
| 288,114
|
TSLA
| 1,745,599,080
| 284.682007
| 285.299988
| 284.671387
| 285.240112
| 684,739
|
TSLA
| 1,745,599,140
| 285.265015
| 285.809998
| 285.25
| 285.744995
| 530,849
|
TSLA
| 1,745,599,200
| 285.720001
| 285.880005
| 285.269989
| 285.451508
| 461,803
|
TSLA
| 1,745,599,260
| 285.468689
| 285.950012
| 285.370087
| 285.845795
| 317,005
|
TSLA
| 1,745,599,320
| 285.809998
| 285.820007
| 285
| 285.25
| 424,437
|
TSLA
| 1,745,599,380
| 285.230011
| 285.890015
| 285.109985
| 285.869995
| 325,548
|
TSLA
| 1,745,599,440
| 285.890015
| 286.070007
| 285.350006
| 285.799988
| 444,121
|
TSLA
| 1,745,599,500
| 285.850006
| 285.890015
| 285.25
| 285.519989
| 274,511
|
TSLA
| 1,745,599,560
| 285.519989
| 285.570007
| 285.079987
| 285.420013
| 199,569
|
TSLA
| 1,745,599,620
| 285.390015
| 285.479401
| 284.600006
| 284.619995
| 355,151
|
TSLA
| 1,745,599,680
| 284.642487
| 284.679993
| 284.23999
| 284.5
| 364,454
|
TSLA
| 1,745,599,740
| 284.511505
| 284.980011
| 284.339996
| 284.980011
| 239,733
|
TSLA
| 1,745,599,800
| 284.976593
| 285.059998
| 284.450012
| 284.873596
| 211,056
|
TSLA
| 1,745,599,860
| 284.845001
| 284.850006
| 284.345001
| 284.484985
| 214,445
|
TSLA
| 1,745,599,920
| 284.470001
| 284.920013
| 284.359985
| 284.863586
| 199,867
|
TSLA
| 1,745,599,980
| 284.862488
| 284.899902
| 284.369995
| 284.589996
| 168,710
|
TSLA
| 1,745,600,040
| 284.539886
| 284.75
| 284.299988
| 284.600098
| 149,192
|
TSLA
| 1,745,600,100
| 284.619995
| 285.380005
| 284.5
| 285.268402
| 295,519
|
TSLA
| 1,745,600,160
| 285.269989
| 285.819885
| 285.240601
| 285.769989
| 395,923
|
TSLA
| 1,745,600,220
| 285.769989
| 286.160004
| 285.589996
| 285.834595
| 414,208
|
TSLA
| 1,745,600,280
| 285.855011
| 286.049896
| 285.399994
| 285.98999
| 321,060
|
TSLA
| 1,745,600,340
| 285.994995
| 286.390015
| 285.720001
| 286.140015
| 405,749
|
TSLA
| 1,745,600,400
| 286.140015
| 286.140015
| 285.660004
| 285.910004
| 242,206
|
TSLA
| 1,745,600,460
| 285.929993
| 286.420013
| 285.859985
| 286.195007
| 272,394
|
TSLA
| 1,745,600,520
| 286.179993
| 286.299988
| 285.559998
| 285.589996
| 315,523
|
TSLA
| 1,745,600,580
| 285.56311
| 285.670013
| 285.089996
| 285.349915
| 344,580
|
TSLA
| 1,745,600,640
| 285.259094
| 285.449097
| 284.980011
| 285.100098
| 248,869
|
TSLA
| 1,745,600,700
| 285.188599
| 285.600006
| 284.679993
| 285.540009
| 275,923
|
TSLA
| 1,745,600,760
| 285.494995
| 285.579987
| 284.519989
| 284.630005
| 317,623
|
TSLA
| 1,745,600,820
| 284.619995
| 285.23999
| 284.559998
| 284.980011
| 254,541
|
TSLA
| 1,745,600,880
| 285.040009
| 285.25
| 284.850006
| 285.154999
| 158,320
|
TSLA
| 1,745,600,940
| 285.151306
| 285.709991
| 284.940002
| 285.674988
| 248,352
|
TSLA
| 1,745,601,000
| 285.674988
| 285.69989
| 284.950104
| 285.089996
| 208,985
|
TSLA
| 1,745,601,060
| 285.095001
| 285.25
| 284.809998
| 284.970001
| 162,440
|
TSLA
| 1,745,601,120
| 284.980011
| 285.269989
| 284.750092
| 284.894989
| 161,011
|
TSLA
| 1,745,601,180
| 284.920013
| 285.190002
| 284.764404
| 284.800812
| 210,269
|
TSLA
| 1,745,601,240
| 284.839996
| 285.149902
| 284.630096
| 285.049988
| 185,903
|
TSLA
| 1,745,601,300
| 285.065002
| 285.099396
| 284.660095
| 285
| 164,807
|
TSLA
| 1,745,601,360
| 284.98999
| 285.100006
| 284.700012
| 284.899994
| 170,772
|
TSLA
| 1,745,601,420
| 284.859985
| 285.160004
| 284.75
| 284.851807
| 292,772
|
TSLA
| 1,745,601,480
| 284.859985
| 285.079987
| 284.399994
| 284.709991
| 340,489
|
TSLA
| 1,745,601,540
| 284.660004
| 285.190002
| 284.622498
| 284.840088
| 190,506
|
TSLA
| 1,745,601,600
| 284.859985
| 285.230011
| 284.730011
| 284.970001
| 215,915
|
TSLA
| 1,745,601,660
| 285
| 285.040009
| 284.760101
| 284.964111
| 121,496
|
TSLA
| 1,745,601,720
| 284.980011
| 285.269897
| 284.779999
| 285.079987
| 244,665
|
TSLA
| 1,745,601,780
| 285.119904
| 285.606812
| 284.850006
| 285.606812
| 253,822
|
TSLA
| 1,745,601,840
| 285.589996
| 286.179993
| 285.529999
| 285.940002
| 446,024
|
TSLA
| 1,745,601,900
| 285.912598
| 286.399994
| 285.820007
| 286.329987
| 326,755
|
TSLA
| 1,745,601,960
| 286.369812
| 286.809998
| 286.279999
| 286.470001
| 510,178
|
TSLA
| 1,745,602,020
| 286.485413
| 286.850006
| 286.200104
| 286.779999
| 364,543
|
TSLA
| 1,745,602,080
| 286.795013
| 286.808289
| 286.440094
| 286.540009
| 193,960
|
TSLA
| 1,745,602,140
| 286.559998
| 286.749908
| 286.429199
| 286.649994
| 182,822
|
TSLA
| 1,745,602,200
| 286.640015
| 286.640015
| 285.299988
| 285.484985
| 423,383
|
TSLA
| 1,745,602,260
| 285.450012
| 285.579987
| 285.190002
| 285.304993
| 270,161
|
TSLA
| 1,745,602,320
| 285.270294
| 285.549988
| 284.899994
| 285.016998
| 338,682
|
TSLA
| 1,745,602,380
| 285.035095
| 285.432495
| 284.959991
| 284.970001
| 267,611
|
TSLA
| 1,745,602,440
| 284.984985
| 285.19989
| 284.440094
| 284.494995
| 321,382
|
TSLA
| 1,745,602,500
| 284.549988
| 284.923096
| 284.149994
| 284.269012
| 382,655
|
TSLA
| 1,745,602,560
| 284.309998
| 284.9599
| 284.119995
| 284.859985
| 298,098
|
TSLA
| 1,745,602,620
| 284.873505
| 285.100006
| 284.690002
| 284.890015
| 232,766
|
TSLA
| 1,745,602,680
| 284.940002
| 285.029999
| 283.253906
| 283.709991
| 767,555
|
TSLA
| 1,745,602,740
| 283.714996
| 283.829987
| 282.730011
| 282.950012
| 600,226
|
TSLA
| 1,745,602,800
| 282.999908
| 283.149994
| 282.230011
| 282.859985
| 599,211
|
TSLA
| 1,745,602,860
| 282.735687
| 283.649902
| 282.5914
| 283.360687
| 476,210
|
TSLA
| 1,745,602,920
| 283.399994
| 283.670013
| 282.661194
| 282.825012
| 339,835
|
TSLA
| 1,745,602,980
| 282.809998
| 282.945007
| 282.480011
| 282.820007
| 303,401
|
TSLA
| 1,745,603,040
| 282.797485
| 283.416412
| 282.609985
| 283.415009
| 293,544
|
TSLA
| 1,745,603,100
| 283.415009
| 283.600006
| 282.53009
| 282.62619
| 429,356
|
TSLA
| 1,745,603,160
| 282.730011
| 282.855011
| 282.200012
| 282.579987
| 342,415
|
TSLA
| 1,745,603,220
| 282.589996
| 282.899994
| 282.01001
| 282.850006
| 299,307
|
TSLA
| 1,745,603,280
| 282.839996
| 282.98999
| 282.359985
| 282.518494
| 204,230
|
TSLA
| 1,745,603,340
| 282.459991
| 282.936615
| 282.220093
| 282.827209
| 277,952
|
TSLA
| 1,745,603,400
| 282.769989
| 282.98999
| 281.709991
| 282.035004
| 415,237
|
TSLA
| 1,745,603,460
| 281.98999
| 282.73999
| 281.959991
| 282.390015
| 284,610
|
TSLA
| 1,745,603,520
| 282.380005
| 282.5
| 281.399994
| 281.819885
| 339,390
|
TSLA
| 1,745,603,580
| 281.750885
| 282.299988
| 281.664001
| 281.945007
| 274,768
|
TSLA
| 1,745,603,640
| 281.940002
| 282
| 281.549988
| 281.921906
| 187,047
|
TSLA
| 1,745,603,700
| 281.948486
| 282.11911
| 281.350006
| 281.545013
| 252,461
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.