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.