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 | 1,745,950,800 | 286.299988 | 286.570007 | 285.799988 | 285.929901 | 203,844 |
TSLA | 1,745,950,860 | 285.929993 | 286.149109 | 285.700012 | 285.795013 | 161,089 |
TSLA | 1,745,950,920 | 285.809998 | 285.920013 | 285.660095 | 285.730011 | 99,998 |
TSLA | 1,745,950,980 | 285.806091 | 286.299988 | 285.806091 | 286.141205 | 130,513 |
TSLA | 1,745,951,040 | 286.140015 | 286.198608 | 285.809998 | 285.815002 | 89,892 |
TSLA | 1,745,951,100 | 285.820007 | 286.200012 | 285.809998 | 286.139893 | 102,025 |
TSLA | 1,745,951,160 | 286.095093 | 286.209991 | 285.809998 | 285.881989 | 105,336 |
TSLA | 1,745,951,220 | 285.910004 | 286.140015 | 285.910004 | 286.024994 | 64,009 |
TSLA | 1,745,951,280 | 285.98999 | 286.410004 | 285.899994 | 285.970001 | 168,039 |
TSLA | 1,745,951,340 | 285.985901 | 286.029999 | 285.690002 | 285.745605 | 141,495 |
TSLA | 1,745,951,400 | 285.75 | 285.980011 | 285.690002 | 285.940002 | 68,972 |
TSLA | 1,745,951,460 | 285.940002 | 285.970001 | 285.48999 | 285.519897 | 138,960 |
TSLA | 1,745,951,520 | 285.519989 | 285.589111 | 284.920013 | 284.994995 | 280,354 |
TSLA | 1,745,951,580 | 285.01001 | 285.589996 | 284.929993 | 285.589996 | 188,694 |
TSLA | 1,745,951,640 | 285.549988 | 285.549988 | 285.149994 | 285.25 | 105,793 |
TSLA | 1,745,951,700 | 285.259888 | 285.529999 | 285.040009 | 285.519897 | 129,886 |
TSLA | 1,745,951,760 | 285.519989 | 286.109985 | 285.480011 | 285.765991 | 208,237 |
TSLA | 1,745,951,820 | 285.799988 | 285.959991 | 285.716187 | 285.750092 | 103,923 |
TSLA | 1,745,951,880 | 285.75589 | 285.9599 | 285.75 | 285.889709 | 64,471 |
TSLA | 1,745,951,940 | 285.888306 | 285.959991 | 285.700012 | 285.842712 | 60,803 |
TSLA | 1,745,952,000 | 285.852692 | 286.141998 | 285.700287 | 286.140015 | 150,275 |
TSLA | 1,745,952,060 | 286.121185 | 286.380005 | 286.026001 | 286.239105 | 184,542 |
TSLA | 1,745,952,120 | 286.229492 | 286.259888 | 286 | 286.050812 | 89,431 |
TSLA | 1,745,952,180 | 286.070007 | 286.179993 | 285.75 | 285.829987 | 132,332 |
TSLA | 1,745,952,240 | 285.859985 | 286 | 285.679993 | 285.929993 | 117,107 |
TSLA | 1,745,952,300 | 285.899994 | 285.910004 | 285.519989 | 285.570007 | 99,885 |
TSLA | 1,745,952,360 | 285.609985 | 286 | 285.470001 | 285.869995 | 123,539 |
TSLA | 1,745,952,420 | 285.839996 | 286.140015 | 285.839996 | 286.01001 | 115,296 |
TSLA | 1,745,952,480 | 286 | 286 | 285.76001 | 285.810089 | 61,512 |
TSLA | 1,745,952,540 | 285.809998 | 285.980011 | 285.709991 | 285.815002 | 62,416 |
TSLA | 1,745,952,600 | 285.850006 | 285.890015 | 285.470093 | 285.570007 | 106,177 |
TSLA | 1,745,952,660 | 285.605011 | 285.950012 | 285.390015 | 285.823608 | 125,563 |
TSLA | 1,745,952,720 | 285.820007 | 285.950012 | 285.432587 | 285.720001 | 91,507 |
TSLA | 1,745,952,780 | 285.730011 | 285.970001 | 285.690002 | 285.950012 | 98,757 |
TSLA | 1,745,952,840 | 285.950012 | 286.049988 | 285.809998 | 285.850006 | 86,216 |
TSLA | 1,745,952,900 | 285.929291 | 286.079987 | 285.834015 | 286.019989 | 101,124 |
TSLA | 1,745,952,960 | 286.040009 | 286.23999 | 285.869995 | 286.040009 | 145,886 |
TSLA | 1,745,953,020 | 286.049988 | 286.220001 | 285.950012 | 286.149994 | 108,926 |
TSLA | 1,745,953,080 | 286.149994 | 286.200012 | 285.73999 | 285.75 | 94,396 |
TSLA | 1,745,953,140 | 285.700104 | 285.929901 | 285.700012 | 285.76001 | 94,682 |
TSLA | 1,745,953,200 | 285.790009 | 286.100006 | 285.620911 | 286.100006 | 119,590 |
TSLA | 1,745,953,260 | 286.096497 | 286.140015 | 285.950012 | 285.988495 | 107,173 |
TSLA | 1,745,953,320 | 286.059998 | 286.23999 | 285.910004 | 285.945007 | 136,003 |
TSLA | 1,745,953,380 | 285.940002 | 286.049988 | 285.73999 | 285.950012 | 125,886 |
TSLA | 1,745,953,440 | 285.959991 | 286 | 285.809814 | 285.904999 | 90,803 |
TSLA | 1,745,953,500 | 285.884613 | 285.938507 | 285.570007 | 285.600006 | 120,995 |
TSLA | 1,745,953,560 | 285.639893 | 285.73999 | 285.520111 | 285.690002 | 108,937 |
TSLA | 1,745,953,620 | 285.691589 | 286.190002 | 285.520599 | 286.160004 | 234,495 |
TSLA | 1,745,953,680 | 286.14801 | 286.595001 | 286.079987 | 286.255005 | 274,151 |
TSLA | 1,745,953,740 | 286.222992 | 286.420013 | 286.149994 | 286.339996 | 102,898 |
TSLA | 1,745,953,800 | 286.350006 | 286.48999 | 286.200012 | 286.265198 | 124,231 |
TSLA | 1,745,953,860 | 286.290009 | 286.749908 | 286.26001 | 286.683685 | 193,754 |
TSLA | 1,745,953,920 | 286.701813 | 286.704193 | 286.299988 | 286.399994 | 159,050 |
TSLA | 1,745,953,980 | 286.440002 | 286.505005 | 286.230011 | 286.410004 | 94,846 |
TSLA | 1,745,954,040 | 286.399994 | 286.470001 | 285.861115 | 286.25 | 207,452 |
TSLA | 1,745,954,100 | 286.252014 | 286.358795 | 285.519989 | 285.670013 | 204,150 |
TSLA | 1,745,954,160 | 285.665009 | 286.049896 | 285.619995 | 285.820007 | 140,668 |
TSLA | 1,745,954,220 | 285.773987 | 286.024994 | 285.709991 | 285.75 | 112,503 |
TSLA | 1,745,954,280 | 285.769989 | 286.029999 | 285.700012 | 286 | 95,066 |
TSLA | 1,745,954,340 | 286.026489 | 286.100006 | 285.899994 | 286.035004 | 92,126 |
TSLA | 1,745,954,400 | 286.0336 | 286.600006 | 285.900909 | 286.572113 | 224,801 |
TSLA | 1,745,954,460 | 286.546814 | 286.639893 | 286.399994 | 286.462311 | 146,385 |
TSLA | 1,745,954,520 | 286.48999 | 286.540009 | 286.320007 | 286.321594 | 105,445 |
TSLA | 1,745,954,580 | 286.329987 | 286.459991 | 286.200012 | 286.429993 | 101,833 |
TSLA | 1,745,954,640 | 286.450012 | 286.619598 | 286.299988 | 286.564209 | 123,246 |
TSLA | 1,745,954,700 | 286.549988 | 286.679993 | 286.06369 | 286.190002 | 200,617 |
TSLA | 1,745,954,760 | 286.153198 | 286.26001 | 286.034698 | 286.234192 | 104,591 |
TSLA | 1,745,954,820 | 286.25 | 286.350006 | 286.130005 | 286.304993 | 82,534 |
TSLA | 1,745,954,880 | 286.270691 | 286.579987 | 286.179993 | 286.535797 | 133,642 |
TSLA | 1,745,954,940 | 286.554993 | 286.859589 | 286.420013 | 286.859589 | 182,879 |
TSLA | 1,745,955,000 | 286.859985 | 287.619995 | 286.845306 | 287.547394 | 549,586 |
TSLA | 1,745,955,060 | 287.480011 | 288.070007 | 287.450104 | 287.875 | 448,588 |
TSLA | 1,745,955,120 | 287.875 | 287.950012 | 287.470001 | 287.593903 | 249,701 |
TSLA | 1,745,955,180 | 287.649994 | 287.999603 | 287.380005 | 287.910095 | 228,820 |
TSLA | 1,745,955,240 | 287.931 | 288.230011 | 287.899994 | 288.13501 | 326,773 |
TSLA | 1,745,955,300 | 288.13501 | 288.739899 | 287.899994 | 288.560211 | 416,669 |
TSLA | 1,745,955,360 | 288.560913 | 288.609985 | 288.130005 | 288.314392 | 234,997 |
TSLA | 1,745,955,420 | 288.329987 | 288.440002 | 288.209991 | 288.279999 | 196,727 |
TSLA | 1,745,955,480 | 288.23999 | 288.279999 | 287.619995 | 287.899994 | 295,179 |
TSLA | 1,745,955,540 | 287.950012 | 288.339996 | 287.90921 | 288.269989 | 253,634 |
TSLA | 1,745,955,600 | 288.2995 | 288.350006 | 288.089996 | 288.279999 | 165,059 |
TSLA | 1,745,955,660 | 288.276001 | 289.230011 | 288.25 | 289.023712 | 572,035 |
TSLA | 1,745,955,720 | 289.059998 | 289.269989 | 288.790009 | 289.230011 | 322,058 |
TSLA | 1,745,955,780 | 289.25 | 289.450012 | 288.959991 | 289.119995 | 340,131 |
TSLA | 1,745,955,840 | 289.125 | 289.350006 | 288.850006 | 289.26001 | 269,753 |
TSLA | 1,745,955,900 | 289.317291 | 289.349915 | 288.660004 | 288.869995 | 354,499 |
TSLA | 1,745,955,960 | 288.809998 | 289.599915 | 288.76001 | 289.48999 | 335,396 |
TSLA | 1,745,956,020 | 289.559998 | 289.959991 | 289.420013 | 289.752014 | 478,232 |
TSLA | 1,745,956,080 | 289.790009 | 289.980011 | 289.655212 | 289.765015 | 304,764 |
TSLA | 1,745,956,140 | 289.741089 | 290.519989 | 289.51001 | 290.5 | 701,120 |
TSLA | 1,745,956,200 | 290.51001 | 291.184998 | 290.310089 | 291 | 672,636 |
TSLA | 1,745,956,260 | 291.049988 | 291.769989 | 291.010101 | 291.540009 | 600,706 |
TSLA | 1,745,956,320 | 291.570007 | 291.640015 | 290.890015 | 291.380005 | 498,680 |
TSLA | 1,745,956,380 | 291.339996 | 291.839996 | 291.070007 | 291.609985 | 491,317 |
TSLA | 1,745,956,440 | 291.640015 | 292.903809 | 291.440002 | 292.535004 | 889,962 |
TSLA | 1,745,956,500 | 292.549988 | 293.290009 | 291.8396 | 291.888489 | 925,952 |
TSLA | 1,745,956,560 | 291.890015 | 292.100006 | 291.5 | 292.072693 | 619,288 |
TSLA | 1,745,956,620 | 292.070007 | 292.589996 | 291.809998 | 291.93399 | 641,826 |
TSLA | 1,745,956,680 | 291.910004 | 292.139587 | 291.769989 | 291.78009 | 482,131 |
TSLA | 1,745,956,740 | 291.799591 | 292.269989 | 291.640015 | 292.010406 | 1,207,696 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.