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 | 1,745,603,760 | 281.509888 | 281.75 | 281.049988 | 281.640015 | 330,816 |
TSLA | 1,745,603,820 | 281.700012 | 282.169891 | 281.519989 | 282.017487 | 322,886 |
TSLA | 1,745,603,880 | 281.967987 | 282.970001 | 281.700012 | 282.890015 | 414,142 |
TSLA | 1,745,603,940 | 282.904999 | 283.100006 | 282.700012 | 282.899994 | 333,985 |
TSLA | 1,745,604,000 | 282.917511 | 283.440002 | 282.700012 | 283.016815 | 441,533 |
TSLA | 1,745,604,060 | 283.070007 | 283.349915 | 282.840302 | 283.203094 | 223,553 |
TSLA | 1,745,604,120 | 283.238495 | 283.819885 | 283.0242 | 283.73999 | 323,315 |
TSLA | 1,745,604,180 | 283.71109 | 284.25 | 283.650085 | 284.140015 | 440,352 |
TSLA | 1,745,604,240 | 284.105011 | 284.109985 | 283.520599 | 283.940002 | 324,016 |
TSLA | 1,745,604,300 | 283.900696 | 283.980011 | 283.709991 | 283.76001 | 208,648 |
TSLA | 1,745,604,360 | 283.76001 | 284.01001 | 283.561005 | 283.830688 | 237,756 |
TSLA | 1,745,604,420 | 283.915009 | 284.01001 | 283.51001 | 283.600006 | 174,557 |
TSLA | 1,745,604,480 | 283.695007 | 283.890015 | 283.589996 | 283.619995 | 118,762 |
TSLA | 1,745,604,540 | 283.649994 | 284.162811 | 283.649994 | 283.963806 | 213,642 |
TSLA | 1,745,604,600 | 283.980011 | 284.130005 | 283.619995 | 283.786591 | 579,994 |
TSLA | 1,745,604,660 | 283.829987 | 284.359985 | 283.679993 | 283.679993 | 311,123 |
TSLA | 1,745,604,720 | 283.725006 | 284.059998 | 283.619995 | 283.98999 | 166,514 |
TSLA | 1,745,604,780 | 283.980011 | 284.200012 | 283.829987 | 284.100006 | 155,874 |
TSLA | 1,745,604,840 | 284.149994 | 284.600006 | 284.149994 | 284.371613 | 266,111 |
TSLA | 1,745,604,900 | 284.36499 | 284.539886 | 284.179993 | 284.5 | 217,919 |
TSLA | 1,745,604,960 | 284.494995 | 284.82901 | 284.253113 | 284.76001 | 179,562 |
TSLA | 1,745,605,020 | 284.76001 | 284.878296 | 284.5 | 284.700012 | 184,405 |
TSLA | 1,745,605,080 | 284.720001 | 284.920013 | 284.642395 | 284.860992 | 147,553 |
TSLA | 1,745,605,140 | 284.850006 | 284.98999 | 284.600006 | 284.670197 | 195,089 |
TSLA | 1,745,605,200 | 284.670013 | 284.698395 | 283.869995 | 284.089203 | 326,992 |
TSLA | 1,745,605,260 | 284.079987 | 284.285614 | 283.799988 | 284.269989 | 182,387 |
TSLA | 1,745,605,320 | 284.329987 | 284.76001 | 284.295013 | 284.513611 | 204,226 |
TSLA | 1,745,605,380 | 284.48999 | 284.600006 | 284.279999 | 284.570007 | 107,430 |
TSLA | 1,745,605,440 | 284.538391 | 284.639191 | 284.230011 | 284.408203 | 110,887 |
TSLA | 1,745,605,500 | 284.380005 | 284.410004 | 284.119995 | 284.225006 | 123,612 |
TSLA | 1,745,605,560 | 284.230011 | 284.559998 | 283.920105 | 284.440002 | 183,704 |
TSLA | 1,745,605,620 | 284.470001 | 284.559296 | 284.079987 | 284.089996 | 147,841 |
TSLA | 1,745,605,680 | 284.070007 | 284.450012 | 283.75 | 284.350006 | 240,896 |
TSLA | 1,745,605,740 | 284.345001 | 284.549988 | 284.149994 | 284.230804 | 126,321 |
TSLA | 1,745,605,800 | 284.234985 | 284.5 | 284.026611 | 284.140015 | 145,715 |
TSLA | 1,745,605,860 | 284.089996 | 284.4599 | 284.049988 | 284.414001 | 121,463 |
TSLA | 1,745,605,920 | 284.439514 | 284.649994 | 284.200012 | 284.380707 | 178,539 |
TSLA | 1,745,605,980 | 284.410004 | 284.549194 | 284.269989 | 284.339294 | 116,810 |
TSLA | 1,745,606,040 | 284.290009 | 284.299988 | 283.950012 | 284.220001 | 184,537 |
TSLA | 1,745,606,100 | 284.207489 | 284.539886 | 284 | 284.427399 | 177,887 |
TSLA | 1,745,606,160 | 284.4245 | 284.549988 | 284.200012 | 284.515015 | 135,076 |
TSLA | 1,745,606,220 | 284.545013 | 284.649994 | 284.410004 | 284.565002 | 182,417 |
TSLA | 1,745,606,280 | 284.570007 | 284.889893 | 284.549988 | 284.665802 | 204,289 |
TSLA | 1,745,606,340 | 284.695007 | 284.950012 | 284.559998 | 284.875 | 155,165 |
TSLA | 1,745,606,400 | 284.850006 | 285.480011 | 284.850006 | 285.454987 | 418,810 |
TSLA | 1,745,606,460 | 285.480011 | 285.630005 | 285.230011 | 285.32959 | 280,216 |
TSLA | 1,745,606,520 | 285.30661 | 285.619507 | 285.25 | 285.559998 | 196,129 |
TSLA | 1,745,606,580 | 285.540314 | 285.809998 | 285.5 | 285.713104 | 207,893 |
TSLA | 1,745,606,640 | 285.709991 | 285.967987 | 285.619995 | 285.75 | 236,914 |
TSLA | 1,745,606,700 | 285.709991 | 285.829987 | 285.566803 | 285.678802 | 174,735 |
TSLA | 1,745,606,760 | 285.649994 | 285.878601 | 285.5 | 285.769989 | 181,728 |
TSLA | 1,745,606,820 | 285.735992 | 285.820007 | 285.649994 | 285.709015 | 152,292 |
TSLA | 1,745,606,880 | 285.688507 | 285.929993 | 285.5 | 285.890015 | 159,902 |
TSLA | 1,745,606,940 | 285.88501 | 286 | 285.704407 | 285.829895 | 219,817 |
TSLA | 1,745,607,000 | 285.809998 | 285.859985 | 285.559998 | 285.591888 | 160,300 |
TSLA | 1,745,607,060 | 285.61499 | 285.75 | 285.390015 | 285.494995 | 240,310 |
TSLA | 1,745,607,120 | 285.494995 | 285.700012 | 284.709991 | 284.730011 | 356,334 |
TSLA | 1,745,607,180 | 284.729187 | 285.249298 | 284.630005 | 285.214996 | 285,519 |
TSLA | 1,745,607,240 | 285.25 | 285.584991 | 285 | 285.570007 | 243,585 |
TSLA | 1,745,607,300 | 285.579895 | 285.649994 | 285.290009 | 285.494995 | 210,263 |
TSLA | 1,745,607,360 | 285.479004 | 285.600006 | 284.970001 | 285.11499 | 202,942 |
TSLA | 1,745,607,420 | 285.100098 | 285.359985 | 285.059998 | 285.313995 | 121,940 |
TSLA | 1,745,607,480 | 285.329987 | 285.540009 | 285.299103 | 285.459991 | 164,465 |
TSLA | 1,745,607,540 | 285.467987 | 285.630005 | 285.299988 | 285.394989 | 186,608 |
TSLA | 1,745,607,600 | 285.369995 | 285.579987 | 285.149994 | 285.395203 | 179,858 |
TSLA | 1,745,607,660 | 285.440002 | 285.583496 | 285.140015 | 285.190002 | 150,530 |
TSLA | 1,745,607,720 | 285.209991 | 285.5 | 285.160004 | 285.299988 | 151,051 |
TSLA | 1,745,607,780 | 285.299988 | 285.459991 | 285.170013 | 285.290009 | 101,529 |
TSLA | 1,745,607,840 | 285.290009 | 285.399994 | 284.959991 | 284.994995 | 252,238 |
TSLA | 1,745,607,900 | 285.040009 | 285.084991 | 284.179993 | 284.240112 | 366,895 |
TSLA | 1,745,607,960 | 284.285797 | 284.435089 | 283.940002 | 284.060394 | 248,756 |
TSLA | 1,745,608,020 | 283.960388 | 284.040009 | 283.580109 | 283.690002 | 268,972 |
TSLA | 1,745,608,080 | 283.724701 | 283.724701 | 283.380005 | 283.471985 | 303,467 |
TSLA | 1,745,608,140 | 283.464691 | 283.76001 | 283.380005 | 283.670013 | 205,726 |
TSLA | 1,745,608,200 | 283.660004 | 284.019989 | 283.660004 | 283.915894 | 228,275 |
TSLA | 1,745,608,260 | 283.900787 | 283.970001 | 283.130005 | 283.165009 | 269,029 |
TSLA | 1,745,608,320 | 283.160004 | 283.429993 | 283.130005 | 283.170013 | 182,395 |
TSLA | 1,745,608,380 | 283.200012 | 283.309906 | 282.51001 | 282.674988 | 393,395 |
TSLA | 1,745,608,440 | 282.700012 | 282.929901 | 282.399994 | 282.76001 | 299,510 |
TSLA | 1,745,608,500 | 282.76001 | 282.896606 | 282.260101 | 282.440002 | 287,903 |
TSLA | 1,745,608,560 | 282.440002 | 283.48999 | 282.400085 | 283.429993 | 397,770 |
TSLA | 1,745,608,620 | 283.410004 | 284.080994 | 283.410004 | 283.785004 | 345,021 |
TSLA | 1,745,608,680 | 283.779999 | 283.799988 | 283.196503 | 283.584991 | 224,190 |
TSLA | 1,745,608,740 | 283.565002 | 283.980011 | 283.369995 | 283.470001 | 285,583 |
TSLA | 1,745,608,800 | 283.480011 | 283.619995 | 283.049988 | 283.140686 | 232,467 |
TSLA | 1,745,608,860 | 283.177795 | 283.630005 | 282.950012 | 283.597504 | 276,032 |
TSLA | 1,745,608,920 | 283.619995 | 283.670013 | 283.320313 | 283.439911 | 187,984 |
TSLA | 1,745,608,980 | 283.440002 | 283.523987 | 282.73999 | 282.832306 | 232,653 |
TSLA | 1,745,609,040 | 282.83371 | 283.194397 | 282.790009 | 283.190002 | 179,566 |
TSLA | 1,745,609,100 | 283.18689 | 283.200012 | 282.820007 | 283.029999 | 145,402 |
TSLA | 1,745,609,160 | 283.01001 | 283.149994 | 282.700409 | 283.075012 | 179,890 |
TSLA | 1,745,609,220 | 283.059998 | 283.140015 | 282.829987 | 283.054993 | 132,858 |
TSLA | 1,745,609,280 | 283.049988 | 283.157898 | 282.75 | 282.910004 | 186,778 |
TSLA | 1,745,609,340 | 282.878998 | 282.929993 | 282.5 | 282.559998 | 182,509 |
TSLA | 1,745,609,400 | 282.554993 | 282.554993 | 281.829987 | 282.097504 | 446,149 |
TSLA | 1,745,609,460 | 282.149994 | 282.48999 | 281.769989 | 281.915314 | 318,756 |
TSLA | 1,745,609,520 | 281.899994 | 282.179993 | 281.700012 | 282.155212 | 267,507 |
TSLA | 1,745,609,580 | 282.132996 | 282.359894 | 281.950104 | 282.170105 | 282,170 |
TSLA | 1,745,609,640 | 282.149994 | 282.540009 | 282 | 282.350006 | 215,265 |
TSLA | 1,745,609,700 | 282.369995 | 282.640015 | 282.059998 | 282.269104 | 270,969 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.