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 | 1,746,019,800 | 279.869995 | 280.440002 | 278.200012 | 278.321198 | 7,329,821 |
TSLA | 1,746,019,860 | 278.369995 | 278.891113 | 276.600006 | 277.529999 | 850,627 |
TSLA | 1,746,019,920 | 277.5 | 278.390015 | 277.209991 | 278.23999 | 680,344 |
TSLA | 1,746,019,980 | 278.290009 | 278.649994 | 277.320007 | 277.869995 | 603,742 |
TSLA | 1,746,020,040 | 277.894989 | 279.299988 | 277.140015 | 278.799988 | 642,007 |
TSLA | 1,746,020,100 | 278.786804 | 279.059998 | 276.040009 | 276.23999 | 785,512 |
TSLA | 1,746,020,160 | 276.243408 | 276.779999 | 275.600006 | 276 | 762,722 |
TSLA | 1,746,020,220 | 276.023193 | 276.279999 | 274.679993 | 274.934998 | 1,023,547 |
TSLA | 1,746,020,280 | 274.959991 | 275.410004 | 274.5 | 274.700012 | 599,028 |
TSLA | 1,746,020,340 | 274.674988 | 274.729889 | 273.720001 | 273.779999 | 747,389 |
TSLA | 1,746,020,400 | 273.817993 | 274.640015 | 273.269989 | 274.14679 | 759,804 |
TSLA | 1,746,020,460 | 274.179901 | 274.970001 | 273.179993 | 274.920013 | 659,099 |
TSLA | 1,746,020,520 | 274.904999 | 274.98999 | 273.809998 | 274.337585 | 487,901 |
TSLA | 1,746,020,580 | 274.380005 | 274.779999 | 273.410004 | 273.918396 | 580,556 |
TSLA | 1,746,020,640 | 273.859985 | 275 | 273.823914 | 274.609985 | 511,747 |
TSLA | 1,746,020,700 | 274.549988 | 274.575012 | 273.5 | 274.44989 | 555,239 |
TSLA | 1,746,020,760 | 274.299988 | 274.589996 | 273.51001 | 273.989899 | 426,419 |
TSLA | 1,746,020,820 | 273.835999 | 274.609985 | 273.769989 | 274.160004 | 415,176 |
TSLA | 1,746,020,880 | 274.140015 | 274.920013 | 273.970001 | 274.65979 | 531,021 |
TSLA | 1,746,020,940 | 274.640015 | 274.669098 | 274.049988 | 274.100006 | 376,844 |
TSLA | 1,746,021,000 | 274.130005 | 274.489899 | 273.281403 | 273.36319 | 679,226 |
TSLA | 1,746,021,060 | 273.360291 | 273.390015 | 272.52121 | 272.980011 | 910,778 |
TSLA | 1,746,021,120 | 272.954987 | 273.570007 | 272.600006 | 272.832001 | 439,463 |
TSLA | 1,746,021,180 | 272.839996 | 273.459991 | 272.119995 | 272.208313 | 512,306 |
TSLA | 1,746,021,240 | 272.149994 | 272.929901 | 272.109985 | 272.829987 | 384,523 |
TSLA | 1,746,021,300 | 272.817993 | 273.399994 | 272.41391 | 272.747803 | 380,896 |
TSLA | 1,746,021,360 | 272.234985 | 272.362488 | 272.230011 | 272.325012 | 438,153 |
TSLA | 1,746,021,420 | 272.309998 | 272.309998 | 271.440002 | 271.829895 | 708,676 |
TSLA | 1,746,021,480 | 271.820007 | 272 | 271.149994 | 271.209991 | 388,621 |
TSLA | 1,746,021,540 | 271.149994 | 271.480011 | 270.790009 | 271.336792 | 620,972 |
TSLA | 1,746,021,600 | 271.334991 | 272.679596 | 270.940002 | 272.589996 | 703,710 |
TSLA | 1,746,021,660 | 272.619995 | 273.48999 | 272.470001 | 273.424988 | 825,619 |
TSLA | 1,746,021,720 | 273.450012 | 273.820007 | 272.847687 | 273.419006 | 589,525 |
TSLA | 1,746,021,780 | 273.380005 | 273.48999 | 272.609985 | 272.880005 | 402,475 |
TSLA | 1,746,021,840 | 272.804993 | 273.390015 | 272.209991 | 272.265015 | 379,248 |
TSLA | 1,746,021,900 | 272.269989 | 273.089996 | 271.850006 | 272.789886 | 458,446 |
TSLA | 1,746,021,960 | 272.785004 | 273.420013 | 272.660095 | 273.220001 | 415,328 |
TSLA | 1,746,022,020 | 273.170013 | 273.230011 | 272 | 272.600006 | 412,663 |
TSLA | 1,746,022,080 | 272.540009 | 273.209991 | 272.05011 | 273.19989 | 308,889 |
TSLA | 1,746,022,140 | 273.140015 | 273.491211 | 272.894989 | 273.450012 | 358,711 |
TSLA | 1,746,022,200 | 273.445007 | 273.700012 | 273.220001 | 273.529999 | 440,027 |
TSLA | 1,746,022,260 | 273.51001 | 274.160004 | 273.350098 | 273.600006 | 595,346 |
TSLA | 1,746,022,320 | 273.600006 | 274.480011 | 273.5 | 274.359985 | 404,918 |
TSLA | 1,746,022,380 | 274.339996 | 274.850006 | 274.213898 | 274.769989 | 598,820 |
TSLA | 1,746,022,440 | 274.75 | 275.480011 | 274.630005 | 275.339996 | 714,086 |
TSLA | 1,746,022,500 | 275.329987 | 275.600006 | 274.685303 | 274.880402 | 549,748 |
TSLA | 1,746,022,560 | 274.899994 | 275.209991 | 274.380005 | 275.079987 | 499,461 |
TSLA | 1,746,022,620 | 275.045013 | 275.269989 | 274.700012 | 274.902008 | 305,789 |
TSLA | 1,746,022,680 | 274.859985 | 275.049896 | 274.459595 | 274.609985 | 322,753 |
TSLA | 1,746,022,740 | 274.600006 | 275.600006 | 274.369995 | 275.319305 | 421,695 |
TSLA | 1,746,022,800 | 275.26001 | 276.549988 | 275.140015 | 276.205994 | 613,499 |
TSLA | 1,746,022,860 | 276.25 | 276.424805 | 275.600006 | 275.730011 | 447,327 |
TSLA | 1,746,022,920 | 275.640015 | 276.299988 | 275.440002 | 275.950012 | 351,182 |
TSLA | 1,746,022,980 | 275.910706 | 276.649902 | 275.869995 | 276.519989 | 348,248 |
TSLA | 1,746,023,040 | 276.51001 | 277.160004 | 276.51001 | 277.000488 | 536,985 |
TSLA | 1,746,023,100 | 277 | 277.099701 | 276.570007 | 276.934998 | 332,780 |
TSLA | 1,746,023,160 | 276.910004 | 277.640015 | 276.750092 | 277.371185 | 462,369 |
TSLA | 1,746,023,220 | 277.350006 | 277.549988 | 276.899994 | 277.249512 | 384,791 |
TSLA | 1,746,023,280 | 277.179993 | 277.220001 | 276.170013 | 276.38501 | 464,639 |
TSLA | 1,746,023,340 | 276.38501 | 277.170013 | 276.299988 | 277.081512 | 340,192 |
TSLA | 1,746,023,400 | 277.069885 | 277.350006 | 276.670013 | 277.022186 | 328,149 |
TSLA | 1,746,023,460 | 277.024994 | 277.458893 | 276.700012 | 276.950012 | 314,898 |
TSLA | 1,746,023,520 | 276.949799 | 277.399994 | 276.390015 | 276.619995 | 332,600 |
TSLA | 1,746,023,580 | 276.618805 | 277.549988 | 276.618805 | 277.100006 | 361,375 |
TSLA | 1,746,023,640 | 277.140015 | 277.350006 | 276.609985 | 276.675598 | 264,722 |
TSLA | 1,746,023,700 | 276.670013 | 276.838593 | 276.230011 | 276.429901 | 344,996 |
TSLA | 1,746,023,760 | 276.390015 | 276.5 | 275.799988 | 276.130005 | 545,507 |
TSLA | 1,746,023,820 | 276.105011 | 276.980011 | 276.089996 | 276.61499 | 311,687 |
TSLA | 1,746,023,880 | 276.613586 | 276.649902 | 276 | 276.48999 | 306,519 |
TSLA | 1,746,023,940 | 276.5 | 276.878815 | 276.109985 | 276.390015 | 301,330 |
TSLA | 1,746,024,000 | 276.470001 | 276.48999 | 275.290009 | 275.359314 | 462,087 |
TSLA | 1,746,024,060 | 275.325012 | 275.325012 | 274.730011 | 274.880005 | 525,540 |
TSLA | 1,746,024,120 | 274.877991 | 275.429993 | 274.705414 | 275.375 | 264,244 |
TSLA | 1,746,024,180 | 275.380005 | 275.952087 | 275.200104 | 275.820007 | 349,274 |
TSLA | 1,746,024,240 | 275.850006 | 276.600006 | 275.820007 | 276.059998 | 332,563 |
TSLA | 1,746,024,300 | 276.049988 | 276.218506 | 275.390015 | 275.994995 | 304,134 |
TSLA | 1,746,024,360 | 275.959991 | 276.100006 | 275.329987 | 275.540009 | 221,604 |
TSLA | 1,746,024,420 | 275.511597 | 275.910004 | 275.359985 | 275.850006 | 227,356 |
TSLA | 1,746,024,480 | 275.875 | 276.420013 | 275.399994 | 275.410004 | 317,807 |
TSLA | 1,746,024,540 | 275.390015 | 275.850006 | 275.339996 | 275.629089 | 168,037 |
TSLA | 1,746,024,600 | 275.628204 | 275.929901 | 274.859985 | 274.890015 | 312,643 |
TSLA | 1,746,024,660 | 274.890015 | 275.179993 | 274.350006 | 274.529999 | 315,820 |
TSLA | 1,746,024,720 | 274.529999 | 275.48999 | 274.519989 | 275.432007 | 256,748 |
TSLA | 1,746,024,780 | 275.480011 | 275.929993 | 275.23999 | 275.380005 | 265,056 |
TSLA | 1,746,024,840 | 275.355011 | 275.730011 | 275 | 275.070007 | 257,312 |
TSLA | 1,746,024,900 | 275.070007 | 275.589996 | 274.880005 | 275.279999 | 190,173 |
TSLA | 1,746,024,960 | 275.33551 | 275.549408 | 275 | 275.549408 | 157,400 |
TSLA | 1,746,025,020 | 275.53949 | 276.882111 | 275.53949 | 276.417511 | 457,537 |
TSLA | 1,746,025,080 | 276.487 | 277.149994 | 276.453613 | 276.928192 | 316,096 |
TSLA | 1,746,025,140 | 276.859985 | 277.19989 | 276.519989 | 276.691315 | 265,931 |
TSLA | 1,746,025,200 | 276.700012 | 278.130005 | 276.6651 | 278.095001 | 506,408 |
TSLA | 1,746,025,260 | 278.109985 | 278.160004 | 277.640015 | 277.899994 | 395,699 |
TSLA | 1,746,025,320 | 277.899994 | 278.359985 | 277.862 | 278.276001 | 325,656 |
TSLA | 1,746,025,380 | 278.260406 | 278.48999 | 277.820007 | 277.830994 | 271,683 |
TSLA | 1,746,025,440 | 277.839996 | 278.279999 | 277.709991 | 278.079987 | 225,808 |
TSLA | 1,746,025,500 | 278.040009 | 278.353088 | 277.519989 | 278.232391 | 239,561 |
TSLA | 1,746,025,560 | 278.177002 | 278.470001 | 277.890015 | 278.040009 | 154,170 |
TSLA | 1,746,025,740 | 278.105011 | 278.287292 | 278.019989 | 278.047913 | 581,540 |
TSLA | 1,746,025,800 | 278.01001 | 278.5 | 277.910004 | 278.375885 | 271,962 |
TSLA | 1,746,025,860 | 278.355194 | 278.734009 | 278.109985 | 278.369995 | 302,533 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.