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.