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
| 1,745,869,620
| 284.880005
| 285.039886
| 284.640015
| 284.850006
| 181,989
|
TSLA
| 1,745,869,680
| 284.88501
| 284.88501
| 284.520111
| 284.665009
| 245,736
|
TSLA
| 1,745,869,740
| 284.670013
| 284.98999
| 284.640015
| 284.940002
| 167,418
|
TSLA
| 1,745,869,800
| 284.920013
| 286.595001
| 284.920013
| 286.404999
| 769,626
|
TSLA
| 1,745,869,860
| 286.410004
| 286.51001
| 286.019989
| 286.252014
| 338,094
|
TSLA
| 1,745,869,920
| 286.299988
| 286.720001
| 285.876404
| 286.540009
| 478,705
|
TSLA
| 1,745,869,980
| 286.519989
| 286.709991
| 286.320007
| 286.430115
| 271,221
|
TSLA
| 1,745,870,040
| 286.459991
| 286.589111
| 285.829987
| 285.890015
| 339,516
|
TSLA
| 1,745,870,100
| 285.899994
| 286.649994
| 285.869995
| 286.237488
| 435,756
|
TSLA
| 1,745,870,160
| 286.23999
| 286.299988
| 285.799988
| 286.290009
| 355,864
|
TSLA
| 1,745,870,220
| 286.299988
| 286.630005
| 286.269989
| 286.410004
| 405,281
|
TSLA
| 1,745,870,280
| 286.440002
| 286.660004
| 286.380188
| 286.459991
| 494,708
|
TSLA
| 1,745,870,340
| 286.459991
| 286.5
| 285.86499
| 285.878998
| 1,073,632
|
TSLA
| 1,745,933,400
| 285.477509
| 285.75
| 284.5
| 285.399994
| 4,482,273
|
TSLA
| 1,745,933,460
| 285.273499
| 287.220001
| 285.210114
| 286.820007
| 708,736
|
TSLA
| 1,745,933,520
| 286.805206
| 287.950012
| 285.920013
| 287.815002
| 537,666
|
TSLA
| 1,745,933,580
| 287.878693
| 288
| 286.510101
| 287.200012
| 583,633
|
TSLA
| 1,745,933,640
| 287.23999
| 287.799988
| 285.869995
| 286.047607
| 479,591
|
TSLA
| 1,745,933,700
| 286.029602
| 286.109985
| 281.339996
| 282.36731
| 1,163,929
|
TSLA
| 1,745,933,760
| 282.498596
| 282.880005
| 281.399994
| 282.432709
| 651,736
|
TSLA
| 1,745,933,820
| 282.434998
| 282.579987
| 280.899994
| 281.399994
| 722,652
|
TSLA
| 1,745,933,880
| 281.369995
| 281.5
| 279.820007
| 280.269989
| 734,568
|
TSLA
| 1,745,933,940
| 280.339996
| 281.420013
| 279.709991
| 280.424011
| 567,062
|
TSLA
| 1,745,934,000
| 280.475006
| 281.950012
| 280.399994
| 281.095001
| 543,295
|
TSLA
| 1,745,934,060
| 281.063904
| 282.089996
| 280.910004
| 281.901703
| 447,107
|
TSLA
| 1,745,934,120
| 281.850006
| 282.220001
| 281.197693
| 281.709991
| 417,664
|
TSLA
| 1,745,934,180
| 281.734985
| 282.149994
| 281.450012
| 281.709991
| 446,709
|
TSLA
| 1,745,934,240
| 281.649994
| 283.043488
| 281.575012
| 282.579987
| 640,373
|
TSLA
| 1,745,934,300
| 282.579987
| 282.869904
| 281.664612
| 282.410004
| 363,715
|
TSLA
| 1,745,934,360
| 282.412598
| 282.950012
| 282.049988
| 282.404999
| 363,982
|
TSLA
| 1,745,934,420
| 282.462189
| 283.829987
| 282.329987
| 283.48999
| 586,892
|
TSLA
| 1,745,934,480
| 283.480011
| 283.651306
| 282.700012
| 282.975006
| 399,034
|
TSLA
| 1,745,934,540
| 282.980011
| 283.350006
| 282.549988
| 283.049988
| 289,647
|
TSLA
| 1,745,934,600
| 283.045013
| 284.119995
| 282.779999
| 283.670013
| 538,241
|
TSLA
| 1,745,934,660
| 283.668793
| 284.109985
| 283.410004
| 283.690002
| 255,474
|
TSLA
| 1,745,934,720
| 283.690002
| 284.058411
| 283.130005
| 283.839996
| 323,214
|
TSLA
| 1,745,934,780
| 283.839996
| 285.100006
| 283.55011
| 284.649994
| 561,218
|
TSLA
| 1,745,934,840
| 284.730011
| 284.796204
| 283.959991
| 284.329987
| 313,248
|
TSLA
| 1,745,934,900
| 284.305206
| 284.34549
| 282.860291
| 283.519989
| 483,710
|
TSLA
| 1,745,934,960
| 283.529999
| 283.640015
| 283
| 283.369995
| 258,809
|
TSLA
| 1,745,935,140
| 283.059906
| 283.419708
| 282.630005
| 283.179993
| 873,973
|
TSLA
| 1,745,935,200
| 283.190002
| 283.369995
| 282.049988
| 282.23999
| 490,059
|
TSLA
| 1,745,935,260
| 282.149994
| 284.398285
| 282.081604
| 284.395996
| 501,742
|
TSLA
| 1,745,935,320
| 284.366791
| 286.339905
| 284.366791
| 285.921112
| 781,212
|
TSLA
| 1,745,935,380
| 285.809998
| 286.450012
| 285.500092
| 286.450012
| 506,880
|
TSLA
| 1,745,935,440
| 286.420013
| 287.549988
| 286.420013
| 287.361511
| 731,558
|
TSLA
| 1,745,935,500
| 287.369995
| 288.679993
| 286.929993
| 288.300903
| 934,633
|
TSLA
| 1,745,935,560
| 288.210999
| 289.299988
| 287.560089
| 289.054993
| 898,306
|
TSLA
| 1,745,935,620
| 289.056793
| 289.140015
| 288.130005
| 288.503815
| 464,647
|
TSLA
| 1,745,935,680
| 288.445007
| 288.593689
| 287.209991
| 287.285004
| 516,176
|
TSLA
| 1,745,935,740
| 287.281586
| 287.429993
| 286.720001
| 287.36499
| 478,595
|
TSLA
| 1,745,935,800
| 287.237213
| 287.399994
| 286.399994
| 286.440002
| 463,118
|
TSLA
| 1,745,935,860
| 286.26001
| 286.329987
| 284.98999
| 285.109985
| 644,341
|
TSLA
| 1,745,935,920
| 285.095001
| 285.549988
| 284.700104
| 285.278503
| 521,755
|
TSLA
| 1,745,935,980
| 285.160004
| 285.48999
| 284.9104
| 285.459991
| 360,932
|
TSLA
| 1,745,936,040
| 285.478302
| 285.650909
| 284.809998
| 285.225586
| 431,953
|
TSLA
| 1,745,936,100
| 285.26001
| 285.628998
| 283.880096
| 283.9599
| 529,162
|
TSLA
| 1,745,936,160
| 283.929993
| 284.350006
| 282.880005
| 282.976807
| 574,841
|
TSLA
| 1,745,936,220
| 282.940002
| 283.919891
| 282.799988
| 283.820007
| 411,395
|
TSLA
| 1,745,936,280
| 283.820007
| 284.119995
| 282.940002
| 282.980011
| 439,412
|
TSLA
| 1,745,936,340
| 282.970001
| 283.179993
| 282.440002
| 282.795013
| 425,095
|
TSLA
| 1,745,936,400
| 282.797699
| 283.318909
| 282.261108
| 282.480011
| 393,653
|
TSLA
| 1,745,936,460
| 282.480011
| 282.649994
| 281.390015
| 281.410889
| 572,557
|
TSLA
| 1,745,936,520
| 281.445007
| 282.070007
| 281.269989
| 281.748901
| 425,962
|
TSLA
| 1,745,936,580
| 281.769989
| 282.450012
| 281.76001
| 282.384399
| 342,143
|
TSLA
| 1,745,936,640
| 282.394989
| 282.589905
| 282.020111
| 282.269989
| 274,092
|
TSLA
| 1,745,936,700
| 282.25
| 282.289093
| 281.5
| 281.869995
| 335,295
|
TSLA
| 1,745,936,760
| 281.850006
| 282.179993
| 281.339996
| 281.459991
| 286,950
|
TSLA
| 1,745,936,820
| 281.464996
| 281.529999
| 280.709991
| 280.850006
| 502,680
|
TSLA
| 1,745,936,880
| 280.790009
| 281.420013
| 280.619995
| 281.265015
| 365,857
|
TSLA
| 1,745,936,940
| 281.293701
| 281.48999
| 280.609497
| 281.399994
| 331,295
|
TSLA
| 1,745,937,000
| 281.405609
| 282.259399
| 281.059998
| 281.559998
| 487,682
|
TSLA
| 1,745,937,060
| 281.559998
| 281.709991
| 279.469513
| 279.859985
| 911,968
|
TSLA
| 1,745,937,120
| 279.869995
| 280.839996
| 279.5
| 280.61499
| 532,498
|
TSLA
| 1,745,937,180
| 280.660004
| 281.380005
| 280.359985
| 281.130005
| 498,252
|
TSLA
| 1,745,937,240
| 281.202911
| 281.335907
| 280.890015
| 281.065002
| 253,603
|
TSLA
| 1,745,937,300
| 281.059998
| 282.187286
| 280.899994
| 282.133606
| 447,284
|
TSLA
| 1,745,937,360
| 282.144989
| 282.599915
| 281.609985
| 282.099915
| 483,629
|
TSLA
| 1,745,937,420
| 282.037903
| 282.619995
| 282.01001
| 282.484985
| 308,403
|
TSLA
| 1,745,937,480
| 282.509888
| 283.299988
| 282.460114
| 283.144989
| 407,964
|
TSLA
| 1,745,937,540
| 283.190002
| 283.632813
| 282.890015
| 283.100006
| 404,887
|
TSLA
| 1,745,937,600
| 283.100006
| 283.325989
| 282.829987
| 282.890015
| 227,683
|
TSLA
| 1,745,937,660
| 282.850006
| 283.100006
| 282
| 282.109985
| 400,733
|
TSLA
| 1,745,937,720
| 282.186707
| 282.26001
| 281.51001
| 281.869995
| 375,355
|
TSLA
| 1,745,937,780
| 281.920013
| 282.319702
| 281.53009
| 282.169708
| 244,215
|
TSLA
| 1,745,937,840
| 282.089996
| 282.839996
| 282.083313
| 282.420013
| 249,083
|
TSLA
| 1,745,937,900
| 282.420013
| 282.51001
| 281.609985
| 282.200104
| 240,301
|
TSLA
| 1,745,937,960
| 282.279999
| 282.958801
| 282.150696
| 282.743805
| 287,785
|
TSLA
| 1,745,938,020
| 282.774994
| 282.820007
| 281.950012
| 282.5
| 201,200
|
TSLA
| 1,745,938,080
| 282.577515
| 282.619904
| 281.649994
| 281.779907
| 201,863
|
TSLA
| 1,745,938,140
| 281.670105
| 282.149994
| 281.530609
| 281.901001
| 221,868
|
TSLA
| 1,745,938,200
| 281.970001
| 282.149994
| 281.309998
| 281.665009
| 273,070
|
TSLA
| 1,745,938,260
| 281.700012
| 282.040009
| 281.420013
| 281.609985
| 146,585
|
TSLA
| 1,745,938,320
| 281.695007
| 281.923004
| 281.519989
| 281.729889
| 124,426
|
TSLA
| 1,745,938,380
| 281.679993
| 281.970001
| 281.26001
| 281.475006
| 204,856
|
TSLA
| 1,745,938,440
| 281.600006
| 282.489899
| 281.5
| 282.249908
| 257,033
|
TSLA
| 1,745,938,500
| 282.23999
| 283.089996
| 282.140015
| 282.834991
| 399,744
|
TSLA
| 1,745,938,560
| 282.799988
| 283.049286
| 282.519989
| 282.649994
| 229,625
|
TSLA
| 1,745,938,620
| 282.709991
| 282.982391
| 282.200012
| 282.380005
| 216,917
|
TSLA
| 1,745,938,680
| 282.380005
| 282.470001
| 281.813995
| 281.980011
| 318,666
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.