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.