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.