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
| 1,745,944,800
| 283.799988
| 284.079987
| 283.759094
| 284.019989
| 113,621
|
TSLA
| 1,745,944,860
| 284.040009
| 284.660004
| 283.990112
| 284.585205
| 196,959
|
TSLA
| 1,745,944,920
| 284.619995
| 285.429993
| 284.5849
| 285.293701
| 430,179
|
TSLA
| 1,745,944,980
| 285.315308
| 285.649994
| 285.150085
| 285.63501
| 229,457
|
TSLA
| 1,745,945,040
| 285.63501
| 285.659912
| 285.25
| 285.320007
| 212,987
|
TSLA
| 1,745,945,100
| 285.320007
| 285.5
| 284.525909
| 284.710114
| 348,015
|
TSLA
| 1,745,945,160
| 284.755005
| 284.76001
| 284.209991
| 284.329987
| 230,612
|
TSLA
| 1,745,945,220
| 284.325012
| 284.399994
| 283.910309
| 284.089996
| 258,542
|
TSLA
| 1,745,945,280
| 284.109985
| 284.200012
| 283.519989
| 283.619995
| 263,425
|
TSLA
| 1,745,945,340
| 283.579987
| 283.850006
| 283.309998
| 283.679993
| 223,657
|
TSLA
| 1,745,945,400
| 283.749298
| 283.859985
| 283.399994
| 283.693787
| 218,400
|
TSLA
| 1,745,945,460
| 283.690002
| 283.769989
| 283.25
| 283.599792
| 155,613
|
TSLA
| 1,745,945,520
| 283.594391
| 284.390015
| 283.594391
| 284.082092
| 249,788
|
TSLA
| 1,745,945,580
| 284.081604
| 284.34549
| 283.929993
| 284.079987
| 142,660
|
TSLA
| 1,745,945,640
| 284.075012
| 284.509888
| 284.058014
| 284.369995
| 139,849
|
TSLA
| 1,745,945,700
| 284.347107
| 284.359894
| 283.400085
| 283.459991
| 180,868
|
TSLA
| 1,745,945,760
| 283.462585
| 283.559998
| 282.770996
| 283.062286
| 293,590
|
TSLA
| 1,745,945,820
| 282.950104
| 283.179993
| 282.700012
| 283.089996
| 184,747
|
TSLA
| 1,745,945,880
| 283
| 283.765808
| 282.950012
| 283.75
| 181,043
|
TSLA
| 1,745,945,940
| 283.76001
| 283.98999
| 283.559998
| 283.657288
| 160,246
|
TSLA
| 1,745,946,000
| 283.630005
| 283.859985
| 283.290009
| 283.300903
| 128,382
|
TSLA
| 1,745,946,060
| 283.329987
| 283.799988
| 283.25
| 283.777496
| 143,962
|
TSLA
| 1,745,946,120
| 283.779999
| 283.980011
| 283.5401
| 283.698395
| 121,533
|
TSLA
| 1,745,946,180
| 283.75
| 284.170013
| 283.706604
| 284.005005
| 146,453
|
TSLA
| 1,745,946,240
| 283.970001
| 284.600006
| 283.959991
| 284.461609
| 223,257
|
TSLA
| 1,745,946,300
| 284.450012
| 284.579987
| 284.059998
| 284.204102
| 178,088
|
TSLA
| 1,745,946,360
| 284.230011
| 284.749908
| 284.179993
| 284.644989
| 163,863
|
TSLA
| 1,745,946,420
| 284.64679
| 284.940002
| 284.549988
| 284.695404
| 129,879
|
TSLA
| 1,745,946,480
| 284.679993
| 284.829987
| 284.339996
| 284.660004
| 121,055
|
TSLA
| 1,745,946,540
| 284.649994
| 284.76001
| 284.339996
| 284.390015
| 85,238
|
TSLA
| 1,745,946,600
| 284.429993
| 284.470001
| 284
| 284.141815
| 182,088
|
TSLA
| 1,745,946,660
| 284.209991
| 284.799988
| 284.100006
| 284.243195
| 159,707
|
TSLA
| 1,745,946,720
| 284.289398
| 284.380005
| 283.809998
| 283.959991
| 157,935
|
TSLA
| 1,745,946,780
| 283.959991
| 284.549988
| 283.890106
| 284.434998
| 130,408
|
TSLA
| 1,745,946,840
| 284.498688
| 284.639893
| 284.26001
| 284.541199
| 67,609
|
TSLA
| 1,745,946,900
| 284.570007
| 284.820007
| 284.309998
| 284.440002
| 129,926
|
TSLA
| 1,745,946,960
| 284.440002
| 284.700012
| 284.400085
| 284.565002
| 81,275
|
TSLA
| 1,745,947,020
| 284.579987
| 285.190002
| 284.579987
| 284.930511
| 272,064
|
TSLA
| 1,745,947,080
| 284.930603
| 285.21991
| 284.886993
| 284.98999
| 143,673
|
TSLA
| 1,745,947,140
| 284.970612
| 285.399994
| 284.950012
| 285.274994
| 135,577
|
TSLA
| 1,745,947,200
| 285.23999
| 285.329987
| 284.835114
| 285.089996
| 216,361
|
TSLA
| 1,745,947,260
| 285.089996
| 285.579895
| 285.009094
| 285.419891
| 220,308
|
TSLA
| 1,745,947,320
| 285.38501
| 285.679993
| 285.049988
| 285.075012
| 237,193
|
TSLA
| 1,745,947,380
| 285.03009
| 285.119995
| 284.730011
| 285.01001
| 143,505
|
TSLA
| 1,745,947,440
| 285
| 285.25
| 284.869995
| 285.184998
| 108,585
|
TSLA
| 1,745,947,500
| 285.179993
| 285.230011
| 284.850006
| 284.959991
| 116,875
|
TSLA
| 1,745,947,560
| 284.964996
| 285.289703
| 284.940002
| 285.116394
| 109,125
|
TSLA
| 1,745,947,620
| 285.119995
| 285.200012
| 284.799988
| 284.855011
| 119,693
|
TSLA
| 1,745,947,680
| 284.811401
| 285.040009
| 284.549988
| 284.890015
| 163,535
|
TSLA
| 1,745,947,740
| 284.912811
| 285.099915
| 284.830109
| 284.890015
| 85,960
|
TSLA
| 1,745,947,800
| 284.910004
| 285.139893
| 284.820099
| 284.960907
| 90,356
|
TSLA
| 1,745,947,860
| 285.002106
| 285.005707
| 284.309998
| 284.535004
| 163,236
|
TSLA
| 1,745,947,920
| 284.549896
| 284.549896
| 284.200104
| 284.380005
| 128,893
|
TSLA
| 1,745,947,980
| 284.396393
| 284.579987
| 284.28009
| 284.420013
| 73,681
|
TSLA
| 1,745,948,040
| 284.424408
| 284.579102
| 284.149994
| 284.500092
| 104,522
|
TSLA
| 1,745,948,100
| 284.5
| 284.709991
| 284.269989
| 284.476196
| 108,078
|
TSLA
| 1,745,948,160
| 284.473785
| 284.880005
| 284.473785
| 284.67749
| 134,634
|
TSLA
| 1,745,948,220
| 284.730011
| 284.970001
| 284.559998
| 284.619995
| 116,517
|
TSLA
| 1,745,948,280
| 284.660004
| 284.790009
| 284.559998
| 284.674194
| 54,042
|
TSLA
| 1,745,948,340
| 284.681793
| 284.834991
| 284.5
| 284.779999
| 61,869
|
TSLA
| 1,745,948,400
| 284.75
| 285.160004
| 284.681091
| 285
| 168,153
|
TSLA
| 1,745,948,460
| 285.003113
| 285.149994
| 284.899994
| 284.950012
| 88,245
|
TSLA
| 1,745,948,520
| 284.950012
| 285.24881
| 284.78009
| 284.839996
| 122,710
|
TSLA
| 1,745,948,580
| 284.834991
| 284.844696
| 284.559998
| 284.757996
| 92,197
|
TSLA
| 1,745,948,640
| 284.734985
| 284.899994
| 284.649994
| 284.82019
| 41,572
|
TSLA
| 1,745,948,700
| 284.809998
| 284.970001
| 284.700012
| 284.795013
| 81,059
|
TSLA
| 1,745,948,760
| 284.782104
| 285
| 284.700806
| 284.934906
| 101,990
|
TSLA
| 1,745,948,820
| 284.929993
| 286.149994
| 284.799988
| 285.964996
| 418,275
|
TSLA
| 1,745,948,880
| 285.988892
| 286.519287
| 285.940002
| 285.994995
| 350,093
|
TSLA
| 1,745,948,940
| 286.019989
| 286.299988
| 285.940002
| 286.299896
| 226,289
|
TSLA
| 1,745,949,000
| 286.21759
| 286.48999
| 285.950012
| 285.970001
| 212,723
|
TSLA
| 1,745,949,060
| 285.959991
| 286.059998
| 285.839996
| 285.970001
| 214,292
|
TSLA
| 1,745,949,120
| 285.975006
| 286.399994
| 285.880005
| 286.200012
| 226,261
|
TSLA
| 1,745,949,180
| 286.216797
| 286.339996
| 285.820007
| 285.940002
| 168,613
|
TSLA
| 1,745,949,240
| 285.980011
| 286.239899
| 285.980011
| 286
| 89,846
|
TSLA
| 1,745,949,300
| 286.023407
| 286.48999
| 285.890015
| 286.390015
| 187,604
|
TSLA
| 1,745,949,360
| 286.374207
| 286.450012
| 285.850006
| 285.920013
| 147,429
|
TSLA
| 1,745,949,420
| 285.934998
| 286.070007
| 285.709991
| 285.929993
| 158,226
|
TSLA
| 1,745,949,480
| 285.929199
| 286.100006
| 285.790009
| 285.869995
| 123,768
|
TSLA
| 1,745,949,540
| 285.869995
| 286.070007
| 285.480011
| 285.609985
| 185,099
|
TSLA
| 1,745,949,600
| 285.640015
| 286
| 285.399994
| 285.959991
| 166,476
|
TSLA
| 1,745,949,660
| 285.920013
| 286.179993
| 285.809998
| 285.940002
| 133,117
|
TSLA
| 1,745,949,720
| 285.899994
| 286.130005
| 285.886292
| 286.009308
| 85,246
|
TSLA
| 1,745,949,780
| 285.940613
| 286.040009
| 285.820007
| 285.959991
| 249,386
|
TSLA
| 1,745,949,840
| 285.929993
| 286.640015
| 285.929993
| 286.593506
| 291,090
|
TSLA
| 1,745,949,900
| 286.565796
| 286.865601
| 286.359985
| 286.619995
| 261,039
|
TSLA
| 1,745,949,960
| 286.620087
| 286.869995
| 286.399994
| 286.540009
| 142,474
|
TSLA
| 1,745,950,020
| 286.549988
| 286.690002
| 286.279999
| 286.339996
| 142,171
|
TSLA
| 1,745,950,080
| 286.309998
| 286.350006
| 285.966705
| 286.329987
| 196,282
|
TSLA
| 1,745,950,140
| 286.329987
| 286.350006
| 285.890015
| 286.089996
| 175,838
|
TSLA
| 1,745,950,200
| 286.089996
| 286.329987
| 285.734985
| 285.734985
| 140,181
|
TSLA
| 1,745,950,260
| 285.776093
| 286.149994
| 285.649994
| 286
| 128,302
|
TSLA
| 1,745,950,320
| 285.980011
| 286.179993
| 285.850006
| 285.890015
| 100,237
|
TSLA
| 1,745,950,380
| 285.880005
| 286.200012
| 285.880005
| 286.169891
| 95,122
|
TSLA
| 1,745,950,440
| 286.110107
| 286.299988
| 286.029999
| 286.241699
| 77,794
|
TSLA
| 1,745,950,500
| 286.23999
| 286.540009
| 286.210602
| 286.395813
| 141,596
|
TSLA
| 1,745,950,560
| 286.398193
| 286.809998
| 286.398193
| 286.788513
| 233,391
|
TSLA
| 1,745,950,620
| 286.755005
| 286.809998
| 286.48999
| 286.669708
| 110,128
|
TSLA
| 1,745,950,680
| 286.649994
| 286.689789
| 286.399994
| 286.559296
| 97,727
|
TSLA
| 1,745,950,740
| 286.589691
| 286.614899
| 286.220093
| 286.299988
| 177,459
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.