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.