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.