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.