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
| 1,745,851,560
| 286.190002
| 286.190002
| 285.540009
| 285.964996
| 176,455
|
TSLA
| 1,745,851,620
| 285.933197
| 286.089996
| 285.37381
| 285.540009
| 198,701
|
TSLA
| 1,745,851,680
| 285.514404
| 285.611694
| 284.649994
| 284.744995
| 369,303
|
TSLA
| 1,745,851,740
| 284.696106
| 284.953186
| 283.829987
| 284.193298
| 521,069
|
TSLA
| 1,745,851,800
| 284.211609
| 284.259003
| 282.741486
| 282.87439
| 575,799
|
TSLA
| 1,745,851,860
| 282.840088
| 284.26001
| 282.649994
| 284.079987
| 504,425
|
TSLA
| 1,745,851,920
| 284.130005
| 284.179901
| 282.730011
| 282.928009
| 404,334
|
TSLA
| 1,745,851,980
| 282.890015
| 283.649994
| 282.549988
| 283.569885
| 390,641
|
TSLA
| 1,745,852,040
| 283.524994
| 284.269897
| 283.5
| 283.644989
| 342,167
|
TSLA
| 1,745,852,100
| 283.644989
| 283.920013
| 283.170105
| 283.32251
| 243,788
|
TSLA
| 1,745,852,160
| 283.325012
| 283.479889
| 282.111115
| 282.410004
| 518,265
|
TSLA
| 1,745,852,220
| 282.5
| 282.679993
| 281.532806
| 282.171204
| 591,221
|
TSLA
| 1,745,852,280
| 282.220001
| 282.439087
| 281.362
| 281.757202
| 394,072
|
TSLA
| 1,745,852,340
| 281.804993
| 282.399994
| 281.519989
| 281.700012
| 490,431
|
TSLA
| 1,745,852,400
| 281.640015
| 282.621185
| 281.600006
| 281.910004
| 366,684
|
TSLA
| 1,745,852,460
| 281.880005
| 282.649994
| 281.811401
| 282.36499
| 340,938
|
TSLA
| 1,745,852,520
| 282.369995
| 282.599915
| 281.733704
| 282.049988
| 281,706
|
TSLA
| 1,745,852,580
| 282.01001
| 282.084991
| 281.200012
| 281.504211
| 422,059
|
TSLA
| 1,745,852,640
| 281.470001
| 281.779907
| 280.779999
| 281.149994
| 501,552
|
TSLA
| 1,745,852,700
| 281.130005
| 281.479889
| 280.850006
| 281.049988
| 333,132
|
TSLA
| 1,745,852,760
| 281.059998
| 281.138489
| 280.119995
| 280.198792
| 468,343
|
TSLA
| 1,745,852,820
| 280.190002
| 280.649994
| 279.880005
| 280.067993
| 685,041
|
TSLA
| 1,745,852,880
| 280.089996
| 280.649994
| 279.883698
| 280.050201
| 404,247
|
TSLA
| 1,745,852,940
| 280.077789
| 280.228912
| 278.880005
| 279.225006
| 641,210
|
TSLA
| 1,745,853,000
| 279.247986
| 279.970001
| 278.76001
| 278.924988
| 526,297
|
TSLA
| 1,745,853,060
| 278.910004
| 279.950012
| 278.76001
| 279.850006
| 432,674
|
TSLA
| 1,745,853,120
| 279.810394
| 280.329987
| 279.670013
| 279.820007
| 502,053
|
TSLA
| 1,745,853,180
| 279.820007
| 279.855103
| 279.230011
| 279.519989
| 330,781
|
TSLA
| 1,745,853,240
| 279.578705
| 279.578705
| 277.870087
| 277.929993
| 921,519
|
TSLA
| 1,745,853,300
| 277.929901
| 277.929993
| 277
| 277.635986
| 845,629
|
TSLA
| 1,745,853,360
| 277.600006
| 277.640411
| 276.619995
| 276.80899
| 535,392
|
TSLA
| 1,745,853,420
| 276.76001
| 277.850006
| 276.730011
| 277.162506
| 597,963
|
TSLA
| 1,745,853,480
| 277.206512
| 277.700012
| 276.748413
| 276.950195
| 419,661
|
TSLA
| 1,745,853,540
| 277.019989
| 277.179993
| 276.660004
| 276.799988
| 305,376
|
TSLA
| 1,745,853,660
| 275.810089
| 276.1633
| 275.23999
| 275.929993
| 1,712,971
|
TSLA
| 1,745,853,720
| 275.940002
| 276.049988
| 275.020111
| 275.200012
| 795,335
|
TSLA
| 1,745,853,780
| 275.200012
| 276.130005
| 275.200012
| 275.503113
| 631,504
|
TSLA
| 1,745,853,840
| 275.470001
| 275.660004
| 274.660004
| 275.265015
| 793,930
|
TSLA
| 1,745,853,900
| 275.279999
| 275.608307
| 274.570801
| 274.679993
| 585,397
|
TSLA
| 1,745,853,960
| 274.709991
| 275.190002
| 274
| 274.731415
| 765,333
|
TSLA
| 1,745,854,020
| 274.695007
| 275.045593
| 274.359985
| 274.434998
| 417,900
|
TSLA
| 1,745,854,080
| 274.470001
| 274.76001
| 273.799988
| 274.179993
| 643,517
|
TSLA
| 1,745,854,140
| 274.149994
| 274.480011
| 273.779999
| 274.070007
| 415,736
|
TSLA
| 1,745,854,200
| 274.019989
| 275.350006
| 273.670013
| 275.200012
| 744,681
|
TSLA
| 1,745,854,260
| 275.200012
| 277.078094
| 274.959991
| 275.839996
| 1,245,189
|
TSLA
| 1,745,854,320
| 275.779999
| 276.23999
| 275.339996
| 276.054993
| 467,771
|
TSLA
| 1,745,854,380
| 276.049988
| 276.789886
| 275.660004
| 276.789886
| 456,553
|
TSLA
| 1,745,854,440
| 276.76001
| 276.950012
| 276.149994
| 276.709991
| 472,784
|
TSLA
| 1,745,854,500
| 276.670013
| 276.970001
| 275.619995
| 276.940002
| 400,458
|
TSLA
| 1,745,854,560
| 276.969696
| 277.540009
| 276.730103
| 277.440002
| 607,097
|
TSLA
| 1,745,854,620
| 277.433594
| 277.769989
| 276.829987
| 276.910004
| 559,112
|
TSLA
| 1,745,854,680
| 276.880005
| 277.015015
| 275.730011
| 276.223602
| 385,941
|
TSLA
| 1,745,854,740
| 276.204803
| 277.140015
| 276.200012
| 277.029999
| 289,280
|
TSLA
| 1,745,854,800
| 276.959991
| 277.160004
| 276.670013
| 277.054504
| 226,400
|
TSLA
| 1,745,854,860
| 277.070007
| 277.209991
| 276.480011
| 276.970001
| 244,711
|
TSLA
| 1,745,854,920
| 277.059998
| 277.519989
| 276.820007
| 277.380005
| 307,672
|
TSLA
| 1,745,854,980
| 277.369995
| 277.579987
| 276.959991
| 277.079987
| 241,451
|
TSLA
| 1,745,855,040
| 277.109985
| 277.309998
| 276.480011
| 276.679901
| 269,077
|
TSLA
| 1,745,855,100
| 276.600006
| 277.369995
| 276.401093
| 276.971313
| 277,083
|
TSLA
| 1,745,855,160
| 276.970001
| 277.070007
| 276.109985
| 276.605011
| 251,611
|
TSLA
| 1,745,855,220
| 276.570007
| 276.989899
| 276.399994
| 276.7789
| 158,543
|
TSLA
| 1,745,855,280
| 276.779907
| 277.119293
| 276.25
| 276.329987
| 249,277
|
TSLA
| 1,745,855,340
| 276.329895
| 276.589905
| 276.079987
| 276.339996
| 178,736
|
TSLA
| 1,745,855,400
| 276.335999
| 276.829987
| 275.920013
| 276.589996
| 287,536
|
TSLA
| 1,745,855,460
| 276.524994
| 276.524994
| 276
| 276.26001
| 177,321
|
TSLA
| 1,745,855,520
| 276.242493
| 276.846893
| 276.130005
| 276.744385
| 235,033
|
TSLA
| 1,745,855,580
| 276.75
| 277.269989
| 276.645996
| 277.089996
| 314,944
|
TSLA
| 1,745,855,640
| 277.070007
| 277.150513
| 276.28009
| 276.440002
| 254,545
|
TSLA
| 1,745,855,700
| 276.450012
| 276.809998
| 276.157715
| 276.339905
| 184,192
|
TSLA
| 1,745,855,760
| 276.338989
| 276.5
| 275.799988
| 275.950012
| 250,843
|
TSLA
| 1,745,855,820
| 275.924988
| 276.230011
| 275.660004
| 276.049988
| 243,554
|
TSLA
| 1,745,855,880
| 276.029999
| 276.700012
| 276
| 276.600006
| 187,339
|
TSLA
| 1,745,855,940
| 276.600006
| 276.720001
| 276.221008
| 276.51001
| 176,383
|
TSLA
| 1,745,856,000
| 276.459991
| 276.850006
| 276.250092
| 276.391602
| 193,409
|
TSLA
| 1,745,856,060
| 276.390015
| 276.660004
| 275.519989
| 275.529999
| 235,110
|
TSLA
| 1,745,856,120
| 275.545013
| 275.928802
| 275.179993
| 275.214996
| 301,371
|
TSLA
| 1,745,856,180
| 275.194
| 275.910004
| 274.974487
| 275.820007
| 334,259
|
TSLA
| 1,745,856,240
| 275.850006
| 275.910004
| 275.080109
| 275.299896
| 181,814
|
TSLA
| 1,745,856,300
| 275.279999
| 275.309998
| 274.720001
| 275.123596
| 294,597
|
TSLA
| 1,745,856,360
| 275.158997
| 275.158997
| 274.473999
| 274.700012
| 228,660
|
TSLA
| 1,745,856,420
| 274.756409
| 274.859314
| 273.829987
| 273.984985
| 388,034
|
TSLA
| 1,745,856,480
| 273.924988
| 274.035004
| 273.410004
| 273.429993
| 403,759
|
TSLA
| 1,745,856,540
| 273.449097
| 273.880005
| 273.449097
| 273.690002
| 307,947
|
TSLA
| 1,745,856,600
| 273.654388
| 273.779999
| 272.820007
| 273
| 503,976
|
TSLA
| 1,745,856,660
| 273.029999
| 273.179108
| 272.420013
| 272.665009
| 425,717
|
TSLA
| 1,745,856,720
| 272.720001
| 273.269501
| 272.619995
| 273
| 262,271
|
TSLA
| 1,745,856,780
| 273
| 273.440002
| 272.730011
| 273.290009
| 284,568
|
TSLA
| 1,745,856,840
| 273.25
| 273.879913
| 273.210114
| 273.649506
| 270,260
|
TSLA
| 1,745,856,900
| 273.649994
| 274.350006
| 273.459991
| 274.290009
| 349,033
|
TSLA
| 1,745,856,960
| 274.299988
| 274.309998
| 273.869995
| 274.130005
| 234,802
|
TSLA
| 1,745,857,020
| 274.089996
| 274.690002
| 274.089996
| 274.6008
| 286,017
|
TSLA
| 1,745,857,080
| 274.625
| 274.668915
| 274.151794
| 274.359985
| 155,739
|
TSLA
| 1,745,857,140
| 274.399994
| 275.079987
| 274.279999
| 274.869995
| 248,145
|
TSLA
| 1,745,857,200
| 274.869995
| 274.929901
| 274.5
| 274.734985
| 194,336
|
TSLA
| 1,745,857,260
| 274.700012
| 274.920013
| 274.030609
| 274.030609
| 224,719
|
TSLA
| 1,745,857,320
| 274.040009
| 274.73999
| 273.769989
| 274.644989
| 321,880
|
TSLA
| 1,745,857,380
| 274.679993
| 275.160004
| 274.5
| 275.13559
| 206,943
|
TSLA
| 1,745,857,440
| 275.139893
| 275.200012
| 274.5
| 274.540009
| 257,736
|
TSLA
| 1,745,857,500
| 274.628998
| 275.179993
| 274.5
| 274.820007
| 169,424
|
TSLA
| 1,745,857,560
| 274.823486
| 274.950012
| 274.549988
| 274.679993
| 99,059
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.