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 | 1,745,857,620 | 274.734589 | 274.819794 | 274.399994 | 274.505005 | 209,093 |
TSLA | 1,745,857,680 | 274.51001 | 274.799988 | 274.399994 | 274.799988 | 157,866 |
TSLA | 1,745,857,740 | 274.799988 | 274.880005 | 274.529999 | 274.608307 | 498,944 |
TSLA | 1,745,857,800 | 274.640015 | 275.381989 | 274.430695 | 275.274994 | 283,028 |
TSLA | 1,745,857,860 | 275.359985 | 275.829987 | 275.054993 | 275.679993 | 304,090 |
TSLA | 1,745,857,920 | 275.638397 | 275.890015 | 275.412201 | 275.709991 | 245,150 |
TSLA | 1,745,857,980 | 275.747314 | 275.899994 | 275.5 | 275.5 | 190,341 |
TSLA | 1,745,858,040 | 275.565002 | 275.890015 | 275.390015 | 275.554993 | 133,488 |
TSLA | 1,745,858,100 | 275.519989 | 276.209991 | 275.420013 | 276.148407 | 291,083 |
TSLA | 1,745,858,160 | 276.11499 | 276.279999 | 276 | 276.059998 | 186,531 |
TSLA | 1,745,858,220 | 276.054993 | 276.144806 | 275.600006 | 275.630005 | 216,859 |
TSLA | 1,745,858,280 | 275.661285 | 276.029999 | 275.519989 | 275.970001 | 147,203 |
TSLA | 1,745,858,340 | 275.98999 | 276.091797 | 275.76001 | 275.929993 | 136,092 |
TSLA | 1,745,858,400 | 275.869995 | 276.019409 | 275.553101 | 275.980011 | 150,434 |
TSLA | 1,745,858,460 | 276.029999 | 276.390015 | 275.980011 | 276.25 | 219,570 |
TSLA | 1,745,858,520 | 276.274994 | 276.440002 | 276.160614 | 276.244995 | 141,022 |
TSLA | 1,745,858,580 | 276.231812 | 276.839996 | 276.200012 | 276.779999 | 199,859 |
TSLA | 1,745,858,640 | 276.785706 | 277.049988 | 276.649994 | 277.035004 | 245,408 |
TSLA | 1,745,858,700 | 277.01001 | 277.190002 | 276.854095 | 277.144989 | 234,395 |
TSLA | 1,745,858,760 | 277.150513 | 278.15921 | 277.150513 | 278.079987 | 551,532 |
TSLA | 1,745,858,820 | 278.08429 | 278.420013 | 277.899994 | 278.015015 | 342,133 |
TSLA | 1,745,858,880 | 278.048004 | 278.109985 | 277.713013 | 277.855499 | 246,571 |
TSLA | 1,745,858,940 | 277.869995 | 277.959991 | 277.440002 | 277.959991 | 213,158 |
TSLA | 1,745,859,000 | 277.970001 | 278.100006 | 277.380005 | 277.5 | 219,382 |
TSLA | 1,745,859,060 | 277.519989 | 277.605011 | 276.570007 | 276.600006 | 331,541 |
TSLA | 1,745,859,120 | 276.605011 | 276.774994 | 276.369995 | 276.589905 | 259,439 |
TSLA | 1,745,859,180 | 276.578796 | 276.649994 | 276.309998 | 276.355804 | 161,072 |
TSLA | 1,745,859,240 | 276.359985 | 276.850006 | 276.320404 | 276.529999 | 140,096 |
TSLA | 1,745,859,300 | 276.554993 | 276.659912 | 276.399994 | 276.5 | 136,632 |
TSLA | 1,745,859,360 | 276.470001 | 277.143585 | 276.170013 | 277.109985 | 294,485 |
TSLA | 1,745,859,420 | 277.139404 | 277.61499 | 277.049988 | 277.5 | 203,022 |
TSLA | 1,745,859,480 | 277.480011 | 277.769989 | 277.1539 | 277.769989 | 217,156 |
TSLA | 1,745,859,540 | 277.734985 | 277.779999 | 277.350006 | 277.369995 | 187,148 |
TSLA | 1,745,859,600 | 277.380005 | 277.414215 | 276.730011 | 276.740112 | 932,117 |
TSLA | 1,745,859,660 | 276.779999 | 277.079987 | 276.701202 | 276.940002 | 104,693 |
TSLA | 1,745,859,720 | 276.929993 | 276.98999 | 276.399994 | 276.549988 | 175,272 |
TSLA | 1,745,859,780 | 276.583893 | 276.910004 | 276.480011 | 276.76001 | 109,189 |
TSLA | 1,745,859,840 | 276.730011 | 277.359894 | 276.730011 | 276.76001 | 161,554 |
TSLA | 1,745,859,900 | 276.820007 | 276.849915 | 276.5 | 276.693909 | 131,118 |
TSLA | 1,745,859,960 | 276.619995 | 277.298798 | 276.603607 | 276.950012 | 150,225 |
TSLA | 1,745,860,020 | 276.940002 | 276.950012 | 276.5 | 276.529999 | 117,498 |
TSLA | 1,745,860,080 | 276.561615 | 277.079987 | 276.470001 | 277 | 128,301 |
TSLA | 1,745,860,140 | 277.049988 | 277.170013 | 276.75 | 276.824097 | 102,435 |
TSLA | 1,745,860,200 | 276.78009 | 276.850006 | 276.320099 | 276.765289 | 171,548 |
TSLA | 1,745,860,260 | 276.670013 | 276.940002 | 276.5112 | 276.850006 | 161,649 |
TSLA | 1,745,860,320 | 276.850006 | 277.040009 | 276.589996 | 276.799988 | 97,002 |
TSLA | 1,745,860,380 | 276.73999 | 277.079895 | 276.540009 | 276.739594 | 168,994 |
TSLA | 1,745,860,440 | 276.695007 | 276.739899 | 276.369995 | 276.619995 | 161,973 |
TSLA | 1,745,860,500 | 276.638 | 277.170013 | 276.399994 | 277.019989 | 234,954 |
TSLA | 1,745,860,560 | 276.980011 | 278.049988 | 276.950012 | 277.320099 | 285,913 |
TSLA | 1,745,860,620 | 277.36499 | 277.769897 | 277.230011 | 277.656189 | 152,991 |
TSLA | 1,745,860,680 | 277.630005 | 278.279999 | 277.600006 | 278.230011 | 259,435 |
TSLA | 1,745,860,740 | 278.244995 | 278.318115 | 277.600098 | 277.729889 | 200,739 |
TSLA | 1,745,860,800 | 277.701599 | 277.778687 | 276.850006 | 277.220001 | 196,357 |
TSLA | 1,745,860,860 | 277.220001 | 277.508911 | 277.080109 | 277.459991 | 115,230 |
TSLA | 1,745,860,920 | 277.410797 | 277.459991 | 277.134705 | 277.165009 | 76,222 |
TSLA | 1,745,860,980 | 277.139709 | 277.399902 | 277 | 277.325012 | 88,674 |
TSLA | 1,745,861,040 | 277.343597 | 277.649994 | 277.049988 | 277.390015 | 109,137 |
TSLA | 1,745,861,100 | 277.429993 | 277.679993 | 277.26001 | 277.399994 | 117,487 |
TSLA | 1,745,861,160 | 277.369995 | 277.690002 | 277.339996 | 277.649994 | 73,798 |
TSLA | 1,745,861,220 | 277.679688 | 277.700012 | 277.450012 | 277.519989 | 98,101 |
TSLA | 1,745,861,280 | 277.524994 | 277.570007 | 276.880005 | 277.019989 | 168,585 |
TSLA | 1,745,861,340 | 276.98999 | 277.059998 | 276.5 | 276.514099 | 311,290 |
TSLA | 1,745,861,400 | 276.554993 | 276.669891 | 275.899994 | 276.11499 | 310,968 |
TSLA | 1,745,861,460 | 276.11499 | 276.289001 | 275.679993 | 275.965088 | 238,993 |
TSLA | 1,745,861,520 | 275.980011 | 276.149902 | 275.820007 | 276 | 123,684 |
TSLA | 1,745,861,580 | 275.940002 | 276.23999 | 275.76001 | 276.110687 | 151,645 |
TSLA | 1,745,861,640 | 276.140015 | 276.399902 | 276 | 276.350006 | 167,095 |
TSLA | 1,745,861,700 | 276.321594 | 276.369995 | 275.720001 | 275.76001 | 160,194 |
TSLA | 1,745,861,760 | 275.798706 | 276.230011 | 275.390015 | 276.170013 | 702,051 |
TSLA | 1,745,861,820 | 276.119995 | 276.339996 | 275.700104 | 276.319885 | 164,770 |
TSLA | 1,745,861,880 | 276.265015 | 276.339996 | 275.600006 | 276.079987 | 238,639 |
TSLA | 1,745,861,940 | 276.045013 | 276.299988 | 275.958496 | 276.209991 | 109,336 |
TSLA | 1,745,862,000 | 276.230011 | 276.51001 | 276.160004 | 276.390015 | 169,998 |
TSLA | 1,745,862,060 | 276.412506 | 276.630005 | 276.320007 | 276.509308 | 185,187 |
TSLA | 1,745,862,120 | 276.505615 | 276.529999 | 275.930115 | 275.970001 | 176,643 |
TSLA | 1,745,862,180 | 276.040009 | 276.880005 | 275.997498 | 276.873993 | 157,183 |
TSLA | 1,745,862,240 | 276.910004 | 277.390015 | 276.76001 | 277.359985 | 264,629 |
TSLA | 1,745,862,300 | 277.359985 | 278 | 277.125 | 277.983002 | 289,063 |
TSLA | 1,745,862,360 | 277.98999 | 278.159912 | 277.660492 | 277.77301 | 229,023 |
TSLA | 1,745,862,420 | 277.76001 | 277.829987 | 277.309998 | 277.470001 | 190,374 |
TSLA | 1,745,862,480 | 277.453613 | 277.679993 | 277.320007 | 277.494995 | 124,712 |
TSLA | 1,745,862,540 | 277.549988 | 277.559998 | 277.320007 | 277.450012 | 98,176 |
TSLA | 1,745,862,600 | 277.455597 | 277.829987 | 277.359985 | 277.714996 | 128,037 |
TSLA | 1,745,862,660 | 277.69101 | 277.829987 | 277.55011 | 277.751709 | 103,718 |
TSLA | 1,745,862,720 | 277.734985 | 278.390015 | 277.700012 | 278.23999 | 179,226 |
TSLA | 1,745,862,780 | 278.23999 | 279.159912 | 278.200012 | 279.019989 | 399,364 |
TSLA | 1,745,862,840 | 279.065002 | 279.190002 | 278.850006 | 279.059998 | 256,146 |
TSLA | 1,745,862,900 | 279.040009 | 279.23999 | 278.731903 | 278.818298 | 201,182 |
TSLA | 1,745,862,960 | 278.790009 | 279.069885 | 278.75 | 278.950012 | 129,564 |
TSLA | 1,745,863,020 | 278.970001 | 279.299988 | 278.73999 | 279.27121 | 164,980 |
TSLA | 1,745,863,080 | 279.279999 | 279.859985 | 279.200012 | 279.820007 | 310,334 |
TSLA | 1,745,863,140 | 279.839996 | 280.149994 | 279.700012 | 279.845001 | 367,625 |
TSLA | 1,745,863,200 | 279.869995 | 280.798889 | 279.640015 | 280.301086 | 405,402 |
TSLA | 1,745,863,260 | 280.368408 | 280.5 | 279.809998 | 280.383911 | 306,268 |
TSLA | 1,745,863,320 | 280.397308 | 280.480011 | 280 | 280.100006 | 152,539 |
TSLA | 1,745,863,380 | 280.050507 | 280.377991 | 280 | 280.289307 | 151,660 |
TSLA | 1,745,863,440 | 280.255005 | 280.570007 | 280.220093 | 280.508392 | 165,827 |
TSLA | 1,745,863,500 | 280.480011 | 280.720001 | 279.950012 | 280.082794 | 274,292 |
TSLA | 1,745,863,560 | 280.088989 | 280.480011 | 279.880096 | 279.890106 | 211,402 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.