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 | 1,745,609,760 | 282.250397 | 282.380005 | 281.75 | 281.874512 | 889,191 |
TSLA | 1,745,609,820 | 281.850403 | 282.140015 | 281.769989 | 281.950012 | 241,453 |
TSLA | 1,745,609,880 | 281.924103 | 282.880005 | 281.880005 | 282.73999 | 385,714 |
TSLA | 1,745,609,940 | 282.73999 | 282.753387 | 282.359985 | 282.450012 | 517,046 |
TSLA | 1,745,610,000 | 282.420013 | 282.630005 | 282.25 | 282.420013 | 193,223 |
TSLA | 1,745,610,060 | 282.450012 | 282.730011 | 282.209991 | 282.540009 | 258,607 |
TSLA | 1,745,610,120 | 282.529999 | 283.848694 | 282.529999 | 283.829407 | 525,283 |
TSLA | 1,745,610,180 | 283.804993 | 284.470001 | 283.510986 | 284.095001 | 485,023 |
TSLA | 1,745,610,240 | 284.075104 | 284.23999 | 283.760986 | 283.940002 | 266,332 |
TSLA | 1,745,610,300 | 283.910004 | 284.098389 | 283.329987 | 283.61499 | 356,880 |
TSLA | 1,745,610,360 | 283.61499 | 283.660004 | 283.170013 | 283.451111 | 289,086 |
TSLA | 1,745,610,420 | 283.488495 | 283.880005 | 283.269989 | 283.803894 | 298,105 |
TSLA | 1,745,610,480 | 283.845001 | 283.98999 | 283.609985 | 283.893585 | 238,353 |
TSLA | 1,745,610,540 | 283.869995 | 283.929993 | 283.579987 | 283.834991 | 185,484 |
TSLA | 1,745,610,600 | 283.890015 | 284.399994 | 283.790009 | 284.359985 | 499,071 |
TSLA | 1,745,610,660 | 284.359985 | 284.540009 | 284.049988 | 284.285004 | 393,286 |
TSLA | 1,745,610,720 | 284.279999 | 284.589996 | 284.140015 | 284.51001 | 373,683 |
TSLA | 1,745,610,780 | 284.559998 | 284.660004 | 284.109985 | 284.578613 | 652,433 |
TSLA | 1,745,610,840 | 284.600006 | 285.429993 | 284.329987 | 285.165009 | 743,004 |
TSLA | 1,745,610,900 | 285.190002 | 285.279999 | 284.51001 | 284.870514 | 561,555 |
TSLA | 1,745,610,960 | 284.890015 | 284.909088 | 284.675598 | 284.769989 | 383,767 |
TSLA | 1,745,611,020 | 284.809998 | 285 | 284.700012 | 284.760193 | 517,534 |
TSLA | 1,745,611,080 | 284.779999 | 284.880005 | 284.630005 | 284.795013 | 534,094 |
TSLA | 1,745,611,140 | 284.785004 | 285.01001 | 284.785004 | 284.875 | 1,178,465 |
TSLA | 1,745,847,000 | 288.970001 | 289.220001 | 287.76001 | 289.002106 | 8,025,600 |
TSLA | 1,745,847,060 | 288.964996 | 291 | 287.670013 | 287.96521 | 1,658,578 |
TSLA | 1,745,847,120 | 287.920013 | 290 | 286.179993 | 288.804993 | 1,169,604 |
TSLA | 1,745,847,180 | 288.73999 | 290.287994 | 288.339996 | 289.341187 | 894,239 |
TSLA | 1,745,847,240 | 289.322388 | 289.470001 | 286.920013 | 289.320007 | 847,388 |
TSLA | 1,745,847,300 | 289.331299 | 292.350006 | 288.549988 | 292.109985 | 1,583,313 |
TSLA | 1,745,847,360 | 292.160004 | 292.309998 | 289.170013 | 291.379486 | 1,274,968 |
TSLA | 1,745,847,420 | 291.245392 | 292.029999 | 290.299988 | 291.349915 | 910,922 |
TSLA | 1,745,847,480 | 291.320007 | 292.480011 | 291.010101 | 291.475006 | 831,686 |
TSLA | 1,745,847,540 | 291.459991 | 291.700012 | 289.51001 | 289.639893 | 845,741 |
TSLA | 1,745,847,600 | 289.640015 | 291.459991 | 289.359985 | 290.920013 | 815,039 |
TSLA | 1,745,847,660 | 290.920013 | 292.350006 | 290.5 | 291.729889 | 1,049,258 |
TSLA | 1,745,847,720 | 291.704987 | 292.170013 | 290.950012 | 291.630005 | 536,166 |
TSLA | 1,745,847,780 | 291.565002 | 292.100006 | 291.369995 | 291.75 | 496,395 |
TSLA | 1,745,847,840 | 291.714996 | 292.079987 | 290.700012 | 291.529999 | 659,906 |
TSLA | 1,745,847,900 | 291.559998 | 293.649109 | 291.540009 | 292.859985 | 1,293,622 |
TSLA | 1,745,847,960 | 292.908997 | 294.058899 | 292.619995 | 293.970001 | 992,362 |
TSLA | 1,745,848,020 | 293.970001 | 294.859985 | 293.75 | 294.529999 | 1,025,165 |
TSLA | 1,745,848,080 | 294.535797 | 294.73999 | 293.75 | 294.269989 | 851,779 |
TSLA | 1,745,848,140 | 294.309998 | 294.349213 | 292.23999 | 293.350006 | 941,358 |
TSLA | 1,745,848,200 | 293.329315 | 293.339996 | 290.910004 | 291.982605 | 993,315 |
TSLA | 1,745,848,260 | 292.01001 | 292.229889 | 290.329987 | 291.220001 | 817,931 |
TSLA | 1,745,848,320 | 291.29599 | 292.039886 | 290.299988 | 291.860291 | 652,691 |
TSLA | 1,745,848,380 | 291.910004 | 292.75 | 289.609985 | 290.024994 | 1,296,254 |
TSLA | 1,745,848,440 | 290.059998 | 290.299988 | 288.630005 | 289.529999 | 718,241 |
TSLA | 1,745,848,500 | 289.51001 | 289.799988 | 288.679993 | 289.130005 | 503,992 |
TSLA | 1,745,848,560 | 289.130005 | 289.640015 | 287.079987 | 287.400085 | 853,316 |
TSLA | 1,745,848,620 | 287.480011 | 287.640015 | 285.609985 | 286.230011 | 905,459 |
TSLA | 1,745,848,680 | 286.244995 | 287.089996 | 285.929993 | 286.320007 | 608,140 |
TSLA | 1,745,848,740 | 286.279999 | 286.318787 | 285.063904 | 285.76001 | 763,939 |
TSLA | 1,745,848,800 | 285.829987 | 286.179993 | 283.410004 | 285.179901 | 1,201,962 |
TSLA | 1,745,848,860 | 285.019989 | 285.899994 | 284.660004 | 285.890015 | 719,992 |
TSLA | 1,745,848,920 | 285.88501 | 286.76001 | 285.350006 | 286.670013 | 748,605 |
TSLA | 1,745,848,980 | 286.720001 | 287.950012 | 286.661102 | 286.899994 | 756,636 |
TSLA | 1,745,849,040 | 286.899994 | 287.709991 | 286.579987 | 287.297211 | 486,879 |
TSLA | 1,745,849,100 | 287.269989 | 287.969086 | 286.769989 | 287.640015 | 506,302 |
TSLA | 1,745,849,160 | 287.660004 | 288.140015 | 286.679993 | 287.170013 | 487,565 |
TSLA | 1,745,849,220 | 287.195007 | 287.790009 | 286.130005 | 286.600006 | 442,388 |
TSLA | 1,745,849,280 | 286.670013 | 288.109985 | 286.649597 | 288.100006 | 433,466 |
TSLA | 1,745,849,340 | 288.119995 | 288.589996 | 287.100006 | 287.920013 | 677,980 |
TSLA | 1,745,849,400 | 287.920013 | 288.600006 | 287.630005 | 288.489807 | 438,698 |
TSLA | 1,745,849,460 | 288.5 | 288.679993 | 286.700012 | 287.195007 | 489,134 |
TSLA | 1,745,849,520 | 287.220001 | 287.69989 | 286.700104 | 287.242004 | 319,454 |
TSLA | 1,745,849,580 | 287.21991 | 288.239014 | 286.609985 | 288.067688 | 368,457 |
TSLA | 1,745,849,640 | 288.154388 | 288.320007 | 287.440002 | 287.440887 | 328,863 |
TSLA | 1,745,849,700 | 287.484985 | 288.589905 | 287.149994 | 288.279999 | 366,106 |
TSLA | 1,745,849,760 | 288.230011 | 288.63501 | 287.791595 | 288.352386 | 326,312 |
TSLA | 1,745,849,820 | 288.291992 | 288.649902 | 287.709991 | 288.269989 | 299,212 |
TSLA | 1,745,849,880 | 288.265015 | 288.608185 | 287.03009 | 287.630005 | 387,793 |
TSLA | 1,745,849,940 | 287.649994 | 288.230011 | 287.190002 | 287.660004 | 292,214 |
TSLA | 1,745,850,000 | 287.660004 | 287.779999 | 286.880005 | 287.681213 | 345,246 |
TSLA | 1,745,850,060 | 287.690002 | 287.910004 | 287.149994 | 287.600006 | 233,613 |
TSLA | 1,745,850,120 | 287.555389 | 287.967712 | 287.100006 | 287.230011 | 323,181 |
TSLA | 1,745,850,180 | 287.149994 | 287.259613 | 285.900085 | 286 | 623,689 |
TSLA | 1,745,850,240 | 285.920013 | 287.380005 | 285.839996 | 287.209991 | 415,304 |
TSLA | 1,745,850,300 | 287.173309 | 287.369995 | 286.76001 | 287.140015 | 241,932 |
TSLA | 1,745,850,360 | 287.26001 | 287.429993 | 286.23999 | 286.875702 | 315,759 |
TSLA | 1,745,850,420 | 286.790009 | 287.119995 | 286.440002 | 287 | 214,775 |
TSLA | 1,745,850,480 | 287.089996 | 287.118988 | 286.420013 | 286.654999 | 175,388 |
TSLA | 1,745,850,540 | 286.619995 | 287.230011 | 286.299988 | 286.475006 | 273,165 |
TSLA | 1,745,850,600 | 286.423798 | 286.799011 | 285.799988 | 285.850006 | 499,479 |
TSLA | 1,745,850,660 | 285.869904 | 286.045013 | 284.750092 | 285.129486 | 668,935 |
TSLA | 1,745,850,720 | 285.128906 | 285.421295 | 284.384491 | 284.970001 | 549,719 |
TSLA | 1,745,850,780 | 284.910004 | 286.100006 | 284.839996 | 285.765015 | 486,254 |
TSLA | 1,745,850,840 | 285.769989 | 286.539886 | 285.700012 | 286.195007 | 368,465 |
TSLA | 1,745,850,900 | 286.184998 | 286.549988 | 284.902313 | 285.369995 | 431,504 |
TSLA | 1,745,850,960 | 285.410004 | 286.129913 | 284.678314 | 286.029999 | 347,279 |
TSLA | 1,745,851,020 | 286.075012 | 287.149902 | 285.963806 | 286.854187 | 455,752 |
TSLA | 1,745,851,080 | 286.894989 | 287.160004 | 286.706512 | 286.899994 | 286,032 |
TSLA | 1,745,851,140 | 286.899994 | 287.5 | 286.877289 | 287.269501 | 316,713 |
TSLA | 1,745,851,200 | 287.25119 | 287.320007 | 286.529999 | 286.755005 | 272,024 |
TSLA | 1,745,851,260 | 286.790009 | 286.799896 | 285.220886 | 285.670013 | 376,842 |
TSLA | 1,745,851,320 | 285.630005 | 286.540009 | 285.500885 | 286.450012 | 249,570 |
TSLA | 1,745,851,380 | 286.395508 | 286.5 | 285.800201 | 286.252411 | 147,006 |
TSLA | 1,745,851,440 | 286.224396 | 286.399994 | 285.779999 | 285.7901 | 162,608 |
TSLA | 1,745,851,500 | 285.880005 | 286.450012 | 285.770111 | 286.170013 | 184,964 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.