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 | 1,745,863,620 | 279.910004 | 280.26001 | 279.890015 | 280.148499 | 117,385 |
TSLA | 1,745,863,680 | 280.141998 | 280.679993 | 280.140015 | 280.504913 | 270,788 |
TSLA | 1,745,863,740 | 280.559998 | 280.599304 | 279.950104 | 280.248505 | 202,441 |
TSLA | 1,745,863,800 | 280.210114 | 280.399994 | 279.600006 | 280.130005 | 292,794 |
TSLA | 1,745,863,860 | 280.129211 | 280.200012 | 279.660004 | 279.779999 | 155,146 |
TSLA | 1,745,863,920 | 279.850006 | 279.940002 | 279.601196 | 279.703308 | 139,956 |
TSLA | 1,745,863,980 | 279.705597 | 280.399994 | 279.649994 | 280.230011 | 169,681 |
TSLA | 1,745,864,040 | 280.32901 | 281.1633 | 280.130707 | 281.063507 | 332,277 |
TSLA | 1,745,864,100 | 281.070007 | 281.399994 | 281.03009 | 281.252014 | 304,736 |
TSLA | 1,745,864,160 | 281.269989 | 281.269989 | 280.670105 | 280.845001 | 242,651 |
TSLA | 1,745,864,220 | 280.845001 | 281.269989 | 280.809998 | 281.007599 | 238,224 |
TSLA | 1,745,864,280 | 281.005005 | 281.290009 | 280.869995 | 281.179993 | 142,530 |
TSLA | 1,745,864,340 | 281.179993 | 281.219208 | 280.809998 | 280.869995 | 138,230 |
TSLA | 1,745,864,400 | 280.890015 | 281.489594 | 280.809998 | 281.152496 | 237,221 |
TSLA | 1,745,864,460 | 281.153503 | 281.299713 | 280.829498 | 281.285004 | 190,384 |
TSLA | 1,745,864,520 | 281.284393 | 281.319885 | 280.679993 | 280.804993 | 165,627 |
TSLA | 1,745,864,580 | 280.804993 | 281.298492 | 280.769989 | 281.174988 | 162,663 |
TSLA | 1,745,864,640 | 281.220001 | 281.820007 | 281.210114 | 281.799988 | 259,253 |
TSLA | 1,745,864,700 | 281.812012 | 281.819885 | 281.049988 | 281.100586 | 235,415 |
TSLA | 1,745,864,760 | 281.13501 | 281.480011 | 281.109985 | 281.320007 | 120,045 |
TSLA | 1,745,864,820 | 281.339996 | 281.820007 | 281.339996 | 281.781189 | 218,522 |
TSLA | 1,745,864,880 | 281.76001 | 281.809998 | 281.309998 | 281.400085 | 161,550 |
TSLA | 1,745,864,940 | 281.4198 | 281.480011 | 280.75 | 280.94281 | 256,949 |
TSLA | 1,745,865,000 | 280.950012 | 281.359985 | 280.899994 | 281.140015 | 158,603 |
TSLA | 1,745,865,060 | 281.100006 | 281.492706 | 281.0896 | 281.290009 | 126,778 |
TSLA | 1,745,865,120 | 281.290009 | 281.308502 | 280.80011 | 280.880402 | 173,342 |
TSLA | 1,745,865,180 | 280.829987 | 281.100006 | 280.502411 | 280.630005 | 253,525 |
TSLA | 1,745,865,240 | 280.649902 | 280.73999 | 280.230011 | 280.44931 | 239,264 |
TSLA | 1,745,865,300 | 280.450012 | 281.099091 | 280.450012 | 280.880005 | 222,143 |
TSLA | 1,745,865,360 | 280.98999 | 281.109985 | 280.829987 | 280.869995 | 122,999 |
TSLA | 1,745,865,420 | 280.863403 | 281.350006 | 280.863403 | 281.025787 | 168,355 |
TSLA | 1,745,865,480 | 281.006104 | 281.109985 | 280.899994 | 280.900085 | 99,585 |
TSLA | 1,745,865,540 | 280.924988 | 281.209991 | 280.910004 | 281.119995 | 98,945 |
TSLA | 1,745,865,600 | 281.130005 | 281.730011 | 281.029999 | 281.51001 | 249,182 |
TSLA | 1,745,865,660 | 281.508209 | 281.589996 | 281.26059 | 281.359985 | 145,036 |
TSLA | 1,745,865,720 | 281.381287 | 281.489594 | 281 | 281.279907 | 158,418 |
TSLA | 1,745,865,780 | 281.209991 | 281.529999 | 281.179993 | 281.450012 | 131,881 |
TSLA | 1,745,865,840 | 281.480011 | 281.655487 | 281.336609 | 281.584106 | 121,898 |
TSLA | 1,745,865,900 | 281.600006 | 281.799988 | 281.160004 | 281.2901 | 216,729 |
TSLA | 1,745,865,960 | 281.325012 | 281.720001 | 281.209991 | 281.58429 | 153,276 |
TSLA | 1,745,866,020 | 281.582001 | 281.718201 | 281.369995 | 281.674988 | 110,375 |
TSLA | 1,745,866,080 | 281.679993 | 281.820007 | 281.390015 | 281.503601 | 168,370 |
TSLA | 1,745,866,140 | 281.545105 | 281.600006 | 280.799988 | 281.109985 | 250,925 |
TSLA | 1,745,866,200 | 281.109985 | 281.600006 | 281.030212 | 281.540009 | 188,761 |
TSLA | 1,745,866,260 | 281.540009 | 281.569397 | 281.109985 | 281.265015 | 160,550 |
TSLA | 1,745,866,320 | 281.295013 | 281.450012 | 280.690094 | 281.299988 | 185,178 |
TSLA | 1,745,866,380 | 281.320709 | 281.320709 | 280.850006 | 280.984985 | 119,361 |
TSLA | 1,745,866,440 | 280.970001 | 281.380005 | 280.940002 | 281.144196 | 119,210 |
TSLA | 1,745,866,500 | 281.119995 | 281.166504 | 280.709991 | 280.940002 | 153,265 |
TSLA | 1,745,866,560 | 280.899994 | 281.059387 | 280.410004 | 280.519989 | 180,892 |
TSLA | 1,745,866,620 | 280.540009 | 280.789001 | 280.429993 | 280.739594 | 179,322 |
TSLA | 1,745,866,680 | 280.769897 | 281.089996 | 280.649994 | 280.910095 | 184,608 |
TSLA | 1,745,866,740 | 280.944794 | 281.200012 | 280.829987 | 281.136292 | 156,028 |
TSLA | 1,745,866,800 | 281.170013 | 281.690002 | 281 | 281.154999 | 341,478 |
TSLA | 1,745,866,860 | 281.135101 | 282.320007 | 281.130096 | 282.089996 | 411,403 |
TSLA | 1,745,866,920 | 282.079987 | 282.359985 | 282.01001 | 282.209991 | 259,918 |
TSLA | 1,745,866,980 | 282.204987 | 282.290009 | 281.78009 | 282.049988 | 732,102 |
TSLA | 1,745,867,040 | 282.070007 | 282.194 | 281.899994 | 281.920105 | 182,790 |
TSLA | 1,745,867,100 | 281.937988 | 282.429993 | 281.570007 | 282.369995 | 342,589 |
TSLA | 1,745,867,160 | 282.375214 | 282.589996 | 282.179993 | 282.230011 | 309,867 |
TSLA | 1,745,867,220 | 282.230011 | 282.529999 | 282.170013 | 282.334991 | 173,437 |
TSLA | 1,745,867,280 | 282.359985 | 282.479492 | 282.149994 | 282.329987 | 162,832 |
TSLA | 1,745,867,340 | 282.329987 | 283.145905 | 282.25 | 283.059998 | 414,005 |
TSLA | 1,745,867,400 | 283.079987 | 283.309998 | 282.770111 | 282.87619 | 376,056 |
TSLA | 1,745,867,460 | 282.874695 | 283.077209 | 282.619995 | 282.714996 | 257,485 |
TSLA | 1,745,867,520 | 282.76001 | 283.040009 | 282.380005 | 282.450012 | 219,914 |
TSLA | 1,745,867,580 | 282.399994 | 282.489899 | 281.980011 | 282.363708 | 301,851 |
TSLA | 1,745,867,640 | 282.379486 | 283.130005 | 282.31781 | 283.051208 | 304,265 |
TSLA | 1,745,867,700 | 283.054993 | 283.220001 | 282.890015 | 283.051697 | 217,205 |
TSLA | 1,745,867,760 | 283.055115 | 283.079987 | 282.858185 | 282.929993 | 143,195 |
TSLA | 1,745,867,820 | 282.98999 | 283.220001 | 282.890015 | 283.149994 | 165,103 |
TSLA | 1,745,867,880 | 283.149994 | 283.404999 | 282.9505 | 283.34079 | 218,862 |
TSLA | 1,745,867,940 | 283.380005 | 283.839996 | 283.309998 | 283.602692 | 282,899 |
TSLA | 1,745,868,000 | 283.670013 | 283.979492 | 283.440094 | 283.885101 | 262,025 |
TSLA | 1,745,868,060 | 283.908813 | 284.189911 | 283.890015 | 284.158813 | 320,742 |
TSLA | 1,745,868,120 | 284.140015 | 284.420013 | 284 | 284.149994 | 304,641 |
TSLA | 1,745,868,180 | 284.220001 | 284.399994 | 284.020691 | 284.369995 | 173,756 |
TSLA | 1,745,868,240 | 284.375 | 284.399994 | 283.76001 | 284.040009 | 306,439 |
TSLA | 1,745,868,300 | 284.029999 | 284.029999 | 283.610687 | 283.940002 | 272,106 |
TSLA | 1,745,868,360 | 283.901093 | 284.600006 | 283.901093 | 284.48999 | 345,418 |
TSLA | 1,745,868,420 | 284.519287 | 284.73999 | 284.399994 | 284.519989 | 212,133 |
TSLA | 1,745,868,480 | 284.524414 | 284.958099 | 284.440002 | 284.825409 | 252,371 |
TSLA | 1,745,868,540 | 284.769989 | 285.179993 | 284.579987 | 284.6492 | 384,362 |
TSLA | 1,745,868,600 | 284.630005 | 284.849701 | 284.200012 | 284.849609 | 296,644 |
TSLA | 1,745,868,660 | 284.839905 | 285.129913 | 284.5 | 284.723785 | 309,268 |
TSLA | 1,745,868,720 | 284.720093 | 284.899994 | 284.553802 | 284.86499 | 196,509 |
TSLA | 1,745,868,780 | 284.820007 | 284.980011 | 284.728699 | 284.899994 | 174,061 |
TSLA | 1,745,868,840 | 284.929901 | 285.200012 | 284.76001 | 285.128387 | 310,511 |
TSLA | 1,745,868,900 | 285.079987 | 285.339996 | 284.700012 | 285.084991 | 411,938 |
TSLA | 1,745,868,960 | 285.105011 | 285.105011 | 284.640015 | 284.769989 | 288,876 |
TSLA | 1,745,869,020 | 284.790009 | 284.839996 | 283.899994 | 284.410004 | 445,836 |
TSLA | 1,745,869,080 | 284.420013 | 284.470001 | 284 | 284.339996 | 223,525 |
TSLA | 1,745,869,140 | 284.299988 | 284.380005 | 283.899994 | 284.165009 | 227,126 |
TSLA | 1,745,869,200 | 284.160004 | 284.630005 | 283.959991 | 284.485596 | 274,179 |
TSLA | 1,745,869,260 | 284.470001 | 284.9599 | 284.450012 | 284.738586 | 285,603 |
TSLA | 1,745,869,320 | 284.744995 | 284.779999 | 284.350006 | 284.549988 | 215,226 |
TSLA | 1,745,869,380 | 284.549988 | 284.690002 | 284.309998 | 284.408997 | 150,366 |
TSLA | 1,745,869,440 | 284.5 | 284.51001 | 283.970093 | 284.195007 | 252,024 |
TSLA | 1,745,869,500 | 284.190002 | 284.480011 | 284.109985 | 284.391205 | 233,309 |
TSLA | 1,745,869,560 | 284.459991 | 285.040009 | 284.269989 | 284.873505 | 306,194 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.