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 | 1,745,938,740 | 281.859985 | 282.070007 | 281.710114 | 281.980011 | 131,240 |
TSLA | 1,745,938,800 | 281.929993 | 282.579987 | 281.855011 | 282.38501 | 249,516 |
TSLA | 1,745,938,860 | 282.353302 | 282.730011 | 282 | 282.040009 | 183,763 |
TSLA | 1,745,938,920 | 282.075287 | 282.700012 | 282.075287 | 282.369995 | 146,048 |
TSLA | 1,745,938,980 | 282.380005 | 282.480011 | 281.803009 | 281.820007 | 189,973 |
TSLA | 1,745,939,040 | 281.841614 | 282.350006 | 281.529999 | 282.304993 | 214,128 |
TSLA | 1,745,939,100 | 282.328094 | 283.119995 | 282.299988 | 282.809998 | 195,997 |
TSLA | 1,745,939,220 | 282.440186 | 282.640015 | 282.410004 | 282.589996 | 451,472 |
TSLA | 1,745,939,280 | 282.589996 | 283.039886 | 282.209991 | 282.75 | 231,437 |
TSLA | 1,745,939,340 | 282.790009 | 283.249908 | 282.720001 | 282.881989 | 231,837 |
TSLA | 1,745,939,400 | 282.829987 | 282.86499 | 282 | 282.184296 | 223,681 |
TSLA | 1,745,939,460 | 282.184509 | 282.220001 | 281.529999 | 281.730011 | 270,057 |
TSLA | 1,745,939,520 | 281.769989 | 281.950012 | 281.339996 | 281.790009 | 222,190 |
TSLA | 1,745,939,580 | 281.829987 | 281.880005 | 280.850006 | 280.850006 | 337,620 |
TSLA | 1,745,939,640 | 280.850006 | 281.219086 | 280.75 | 281.184998 | 225,912 |
TSLA | 1,745,939,700 | 281.170013 | 281.600006 | 281.170013 | 281.524994 | 190,709 |
TSLA | 1,745,939,760 | 281.559998 | 281.855011 | 281.430603 | 281.493011 | 178,909 |
TSLA | 1,745,939,820 | 281.464996 | 281.779999 | 281.390015 | 281.450012 | 141,150 |
TSLA | 1,745,939,880 | 281.440002 | 281.649902 | 281.100006 | 281.269897 | 180,173 |
TSLA | 1,745,939,940 | 281.233612 | 281.389893 | 280.911011 | 281.019989 | 153,802 |
TSLA | 1,745,940,000 | 281.049988 | 281.4599 | 280.76001 | 281.38501 | 153,714 |
TSLA | 1,745,940,060 | 281.367096 | 281.549988 | 280.76001 | 280.820007 | 238,367 |
TSLA | 1,745,940,120 | 280.815002 | 281 | 280.579987 | 280.670013 | 199,020 |
TSLA | 1,745,940,180 | 280.660004 | 281.25 | 280.480011 | 281.165009 | 231,887 |
TSLA | 1,745,940,240 | 281.190002 | 281.277802 | 280.450012 | 280.506805 | 199,804 |
TSLA | 1,745,940,300 | 280.505005 | 280.98999 | 280.309998 | 280.950012 | 181,041 |
TSLA | 1,745,940,360 | 280.98999 | 281.799988 | 280.890015 | 281.744385 | 290,123 |
TSLA | 1,745,940,420 | 281.779999 | 282.25 | 281.710114 | 282 | 278,525 |
TSLA | 1,745,940,480 | 281.980011 | 282.309998 | 281.920013 | 282.290009 | 175,463 |
TSLA | 1,745,940,540 | 282.200012 | 282.329987 | 281.73999 | 281.910004 | 188,092 |
TSLA | 1,745,940,600 | 281.910004 | 282.049988 | 281.339996 | 281.654999 | 154,821 |
TSLA | 1,745,940,660 | 281.696899 | 281.872009 | 281.519989 | 281.649994 | 99,451 |
TSLA | 1,745,940,720 | 281.649994 | 281.768707 | 281.480011 | 281.679993 | 100,522 |
TSLA | 1,745,940,780 | 281.679993 | 281.679993 | 281.33551 | 281.470001 | 94,196 |
TSLA | 1,745,940,840 | 281.459991 | 281.540009 | 281.220001 | 281.445587 | 115,272 |
TSLA | 1,745,940,900 | 281.38501 | 281.417999 | 280.899994 | 281.019989 | 188,261 |
TSLA | 1,745,940,960 | 281.071991 | 281.765015 | 281.019989 | 281.765015 | 122,028 |
TSLA | 1,745,941,020 | 281.761597 | 282.380005 | 281.730103 | 281.897186 | 268,541 |
TSLA | 1,745,941,080 | 281.920013 | 282.279999 | 281.859985 | 282.154999 | 134,974 |
TSLA | 1,745,941,140 | 282.279999 | 282.48999 | 282.140015 | 282.292694 | 155,756 |
TSLA | 1,745,941,200 | 282.319885 | 282.319885 | 281.880096 | 282.130005 | 113,482 |
TSLA | 1,745,941,260 | 282.172607 | 282.679993 | 282.100006 | 282.279999 | 280,235 |
TSLA | 1,745,941,320 | 282.269989 | 283.200012 | 282.21109 | 283.200012 | 305,925 |
TSLA | 1,745,941,380 | 283.197693 | 283.399994 | 283.029999 | 283.255005 | 254,509 |
TSLA | 1,745,941,440 | 283.209991 | 283.579987 | 282.899994 | 283.579987 | 310,632 |
TSLA | 1,745,941,500 | 283.561493 | 284.159912 | 283.559998 | 283.684296 | 370,386 |
TSLA | 1,745,941,560 | 283.700012 | 284.485901 | 283.700012 | 284.410004 | 390,180 |
TSLA | 1,745,941,620 | 284.395386 | 284.660004 | 284.200012 | 284.51001 | 270,788 |
TSLA | 1,745,941,680 | 284.534698 | 284.540009 | 283.670013 | 283.850006 | 300,888 |
TSLA | 1,745,941,740 | 283.850006 | 284.279999 | 283.799988 | 284.040009 | 184,730 |
TSLA | 1,745,941,800 | 284 | 284.032104 | 283.630005 | 283.950012 | 172,230 |
TSLA | 1,745,941,860 | 283.950012 | 284.25 | 283.950012 | 284.070007 | 181,242 |
TSLA | 1,745,941,920 | 284.089996 | 284.390015 | 283.743713 | 283.815002 | 200,146 |
TSLA | 1,745,941,980 | 283.779999 | 283.980011 | 283.5 | 283.755005 | 222,978 |
TSLA | 1,745,942,040 | 283.700012 | 284.170013 | 283.660004 | 283.988892 | 111,941 |
TSLA | 1,745,942,100 | 283.959991 | 284.081207 | 283.630005 | 284.070007 | 149,591 |
TSLA | 1,745,942,160 | 284.070007 | 284.109985 | 283.720001 | 283.850098 | 125,501 |
TSLA | 1,745,942,220 | 283.9729 | 283.9729 | 283.350098 | 283.5112 | 183,744 |
TSLA | 1,745,942,280 | 283.540009 | 283.679993 | 283.310913 | 283.605011 | 176,826 |
TSLA | 1,745,942,340 | 283.570007 | 283.700012 | 283.399994 | 283.529999 | 133,833 |
TSLA | 1,745,942,400 | 283.549896 | 284.209991 | 283.48999 | 283.7995 | 217,016 |
TSLA | 1,745,942,460 | 283.779999 | 284.200012 | 283.75 | 284.059998 | 159,740 |
TSLA | 1,745,942,520 | 284.065002 | 284.450012 | 283.829987 | 284.403809 | 238,597 |
TSLA | 1,745,942,580 | 284.390015 | 284.75 | 284.329987 | 284.695007 | 243,284 |
TSLA | 1,745,942,640 | 284.700012 | 284.799988 | 284.290009 | 284.359985 | 219,900 |
TSLA | 1,745,942,700 | 284.323395 | 284.369995 | 283.840607 | 284 | 238,814 |
TSLA | 1,745,942,760 | 283.982391 | 284.279999 | 283.911102 | 284.119995 | 130,329 |
TSLA | 1,745,942,820 | 284.160004 | 284.25 | 283.959991 | 284.090912 | 87,275 |
TSLA | 1,745,942,880 | 284.067413 | 284.480011 | 283.980011 | 284.315002 | 151,530 |
TSLA | 1,745,942,940 | 284.329987 | 284.48999 | 284.160004 | 284.349915 | 101,863 |
TSLA | 1,745,943,000 | 284.309998 | 284.48999 | 284.019989 | 284.376892 | 123,780 |
TSLA | 1,745,943,060 | 284.37439 | 284.549988 | 284.190002 | 284.459991 | 88,237 |
TSLA | 1,745,943,120 | 284.459991 | 284.600006 | 284.200012 | 284.529999 | 117,215 |
TSLA | 1,745,943,180 | 284.529999 | 284.571198 | 284.160004 | 284.200012 | 92,433 |
TSLA | 1,745,943,240 | 284.190002 | 284.278992 | 283.920105 | 283.980011 | 136,537 |
TSLA | 1,745,943,300 | 284.004913 | 284.009888 | 283.600006 | 283.75 | 167,127 |
TSLA | 1,745,943,360 | 283.790009 | 283.839996 | 283.570007 | 283.790009 | 91,314 |
TSLA | 1,745,943,420 | 283.75 | 283.899994 | 283.23999 | 283.25 | 204,531 |
TSLA | 1,745,943,480 | 283.295013 | 283.339905 | 282.700012 | 283.029999 | 290,151 |
TSLA | 1,745,943,540 | 283.063599 | 283.092407 | 282.609985 | 282.769989 | 164,919 |
TSLA | 1,745,943,600 | 282.725006 | 283.070007 | 282.480103 | 282.839996 | 202,520 |
TSLA | 1,745,943,660 | 282.855011 | 282.929993 | 282.529999 | 282.861908 | 144,292 |
TSLA | 1,745,943,720 | 282.839996 | 283.100006 | 282.779999 | 282.920013 | 146,255 |
TSLA | 1,745,943,780 | 282.890015 | 282.979889 | 282.519989 | 282.860107 | 136,127 |
TSLA | 1,745,943,840 | 282.96991 | 283.179901 | 282.850006 | 282.875 | 155,446 |
TSLA | 1,745,943,900 | 282.890015 | 282.950012 | 282.559998 | 282.718506 | 120,472 |
TSLA | 1,745,943,960 | 282.660004 | 283.029999 | 282.517395 | 282.517395 | 131,658 |
TSLA | 1,745,944,020 | 282.518188 | 283 | 282.470001 | 282.98999 | 147,132 |
TSLA | 1,745,944,080 | 282.980011 | 283.039886 | 282.635803 | 282.920013 | 142,012 |
TSLA | 1,745,944,140 | 282.950012 | 283.26001 | 282.731903 | 282.76001 | 188,286 |
TSLA | 1,745,944,200 | 282.736908 | 283.270508 | 282.736908 | 282.834412 | 152,442 |
TSLA | 1,745,944,260 | 282.86499 | 283.885498 | 282.830109 | 283.683411 | 294,405 |
TSLA | 1,745,944,320 | 283.679993 | 283.829987 | 283.420013 | 283.579987 | 155,690 |
TSLA | 1,745,944,380 | 283.600006 | 283.679993 | 283.109985 | 283.188385 | 142,460 |
TSLA | 1,745,944,440 | 283.190002 | 283.809998 | 283.184387 | 283.71701 | 149,789 |
TSLA | 1,745,944,500 | 283.717499 | 283.950012 | 283.660004 | 283.700012 | 190,809 |
TSLA | 1,745,944,560 | 283.690002 | 284.179993 | 283.559998 | 284.146301 | 178,492 |
TSLA | 1,745,944,620 | 284.109985 | 284.329987 | 283.899994 | 283.954987 | 178,088 |
TSLA | 1,745,944,680 | 283.917511 | 283.9935 | 283.649994 | 283.76001 | 181,118 |
TSLA | 1,745,944,740 | 283.76001 | 283.979889 | 283.609985 | 283.733887 | 112,942 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.