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.