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
| 1,746,025,920
| 278.36499
| 278.649994
| 278
| 278.523987
| 272,792
|
TSLA
| 1,746,025,980
| 278.524994
| 278.769989
| 278.309998
| 278.763702
| 196,634
|
TSLA
| 1,746,026,040
| 278.753204
| 278.763885
| 278.299988
| 278.369995
| 196,991
|
TSLA
| 1,746,026,100
| 278.36499
| 278.549988
| 278.110107
| 278.359985
| 206,726
|
TSLA
| 1,746,026,160
| 278.459991
| 279.179993
| 278.25
| 278.890015
| 341,386
|
TSLA
| 1,746,026,220
| 278.910004
| 279.559998
| 278.809998
| 279.190002
| 322,243
|
TSLA
| 1,746,026,280
| 279.195007
| 279.690002
| 279.100006
| 279.640015
| 274,392
|
TSLA
| 1,746,026,340
| 279.665497
| 279.820007
| 279.429993
| 279.494995
| 260,117
|
TSLA
| 1,746,026,400
| 279.519989
| 279.839996
| 279.309998
| 279.695007
| 265,476
|
TSLA
| 1,746,026,460
| 279.709991
| 280.644989
| 279.635803
| 280.625
| 574,865
|
TSLA
| 1,746,026,520
| 280.625
| 281.380005
| 280.625
| 280.93161
| 525,536
|
TSLA
| 1,746,026,580
| 280.950012
| 281.420013
| 280.799988
| 280.890015
| 351,080
|
TSLA
| 1,746,026,640
| 280.81311
| 280.904999
| 279.808685
| 279.889587
| 466,231
|
TSLA
| 1,746,026,700
| 279.880005
| 279.920013
| 279.049988
| 279.295013
| 482,530
|
TSLA
| 1,746,026,760
| 279.256805
| 279.380005
| 278.859985
| 279.196014
| 302,718
|
TSLA
| 1,746,026,820
| 279.189392
| 279.213989
| 278.670013
| 278.88501
| 239,132
|
TSLA
| 1,746,026,880
| 278.894989
| 279.779999
| 278.890015
| 279.719208
| 348,930
|
TSLA
| 1,746,026,940
| 279.700012
| 279.74881
| 279
| 279.049988
| 215,658
|
TSLA
| 1,746,027,000
| 279.032501
| 279.459991
| 278.838104
| 279.309998
| 180,924
|
TSLA
| 1,746,027,060
| 279.309998
| 279.479187
| 279.059998
| 279.479187
| 150,382
|
TSLA
| 1,746,027,120
| 279.464996
| 279.790009
| 279.01001
| 279.165009
| 215,628
|
TSLA
| 1,746,027,180
| 279.179993
| 279.299988
| 278.910004
| 278.940002
| 154,391
|
TSLA
| 1,746,027,240
| 278.913208
| 279.190002
| 278.606689
| 279.064697
| 300,610
|
TSLA
| 1,746,027,300
| 279.179993
| 279.209991
| 278.410004
| 278.679993
| 273,047
|
TSLA
| 1,746,027,360
| 278.697998
| 279.109985
| 278.529999
| 278.601807
| 189,610
|
TSLA
| 1,746,027,420
| 278.64801
| 278.850006
| 278.309998
| 278.325012
| 181,672
|
TSLA
| 1,746,027,480
| 278.339996
| 278.640015
| 278.209991
| 278.519989
| 225,853
|
TSLA
| 1,746,027,540
| 278.484985
| 278.899994
| 278.269989
| 278.859985
| 159,029
|
TSLA
| 1,746,027,600
| 278.899994
| 279.130005
| 278.720001
| 278.755005
| 266,528
|
TSLA
| 1,746,027,660
| 278.790009
| 279.299194
| 278.64679
| 278.730011
| 229,232
|
TSLA
| 1,746,027,720
| 278.690002
| 279.289886
| 278.640015
| 278.839996
| 164,795
|
TSLA
| 1,746,027,780
| 278.869995
| 279.329987
| 278.700012
| 279.230011
| 208,987
|
TSLA
| 1,746,027,840
| 279.230011
| 279.790009
| 278.910095
| 279.577606
| 379,151
|
TSLA
| 1,746,027,900
| 279.634491
| 279.670013
| 279.200012
| 279.386108
| 217,205
|
TSLA
| 1,746,027,960
| 279.43811
| 279.700012
| 279.140015
| 279.570007
| 209,928
|
TSLA
| 1,746,028,020
| 279.649994
| 279.799988
| 279.399994
| 279.630005
| 194,301
|
TSLA
| 1,746,028,080
| 279.585205
| 279.769897
| 279.110107
| 279.13501
| 162,328
|
TSLA
| 1,746,028,140
| 279.119995
| 279.380005
| 278.890015
| 278.970001
| 210,019
|
TSLA
| 1,746,028,200
| 278.989197
| 279.088013
| 278.51001
| 278.76001
| 289,228
|
TSLA
| 1,746,028,260
| 278.790009
| 278.880005
| 278.320007
| 278.380005
| 180,485
|
TSLA
| 1,746,028,320
| 278.329987
| 278.920013
| 278.329987
| 278.500092
| 156,435
|
TSLA
| 1,746,028,380
| 278.5
| 278.5
| 277.619995
| 277.829315
| 405,874
|
TSLA
| 1,746,028,440
| 277.804993
| 278.279999
| 277.670105
| 277.890015
| 235,708
|
TSLA
| 1,746,028,500
| 277.890015
| 278.470001
| 277.856812
| 278.25
| 195,082
|
TSLA
| 1,746,028,560
| 278.349396
| 278.660004
| 278.299988
| 278.416809
| 224,722
|
TSLA
| 1,746,028,620
| 278.420013
| 278.649689
| 277.870087
| 277.940002
| 160,556
|
TSLA
| 1,746,028,680
| 277.941193
| 278.700012
| 277.640015
| 278.589996
| 233,989
|
TSLA
| 1,746,028,740
| 278.580994
| 278.670013
| 278.179993
| 278.579987
| 130,387
|
TSLA
| 1,746,028,800
| 278.529999
| 279.289886
| 278.390106
| 278.910004
| 283,256
|
TSLA
| 1,746,028,860
| 278.910004
| 279.129486
| 278.23999
| 278.251709
| 179,787
|
TSLA
| 1,746,028,920
| 278.26001
| 278.399994
| 278
| 278.300507
| 158,726
|
TSLA
| 1,746,028,980
| 278.350006
| 278.75
| 278.299988
| 278.697601
| 128,161
|
TSLA
| 1,746,029,040
| 278.749908
| 278.899994
| 278.570007
| 278.76001
| 113,276
|
TSLA
| 1,746,029,100
| 278.799988
| 279.200012
| 278.7995
| 279.157898
| 180,069
|
TSLA
| 1,746,029,160
| 279.160004
| 279.390015
| 278.930115
| 279.334015
| 138,448
|
TSLA
| 1,746,029,220
| 279.368805
| 279.450012
| 278.933899
| 279.01239
| 150,864
|
TSLA
| 1,746,029,280
| 279.028015
| 279.030212
| 278.299988
| 278.462006
| 176,298
|
TSLA
| 1,746,029,340
| 278.464996
| 278.579987
| 278.130005
| 278.320007
| 153,996
|
TSLA
| 1,746,029,400
| 278.325012
| 278.325012
| 277.799988
| 277.876007
| 197,457
|
TSLA
| 1,746,029,460
| 277.869995
| 277.98999
| 277.640015
| 277.859985
| 158,657
|
TSLA
| 1,746,029,520
| 277.829987
| 278.350006
| 277.820007
| 278.137512
| 152,498
|
TSLA
| 1,746,029,580
| 278.160004
| 278.214996
| 277.570007
| 277.618805
| 155,203
|
TSLA
| 1,746,029,640
| 277.619995
| 277.934296
| 277.574585
| 277.770508
| 161,780
|
TSLA
| 1,746,029,700
| 277.774689
| 278.139313
| 277.450012
| 277.570007
| 220,680
|
TSLA
| 1,746,029,760
| 277.55011
| 277.599915
| 276.959991
| 277.109985
| 353,092
|
TSLA
| 1,746,029,820
| 277.109985
| 277.660004
| 277.109985
| 277.351196
| 156,810
|
TSLA
| 1,746,029,880
| 277.369995
| 277.543793
| 277.149994
| 277.25
| 124,514
|
TSLA
| 1,746,029,940
| 277.259705
| 277.399994
| 276.950012
| 277.117493
| 161,678
|
TSLA
| 1,746,030,000
| 277.125
| 277.25
| 276.76001
| 277.05481
| 220,697
|
TSLA
| 1,746,030,060
| 277.059509
| 277.279999
| 276.98999
| 277
| 197,737
|
TSLA
| 1,746,030,120
| 277.019196
| 277.329407
| 276.880005
| 277.289795
| 172,193
|
TSLA
| 1,746,030,180
| 277.269989
| 277.299988
| 276.910004
| 277.079987
| 125,075
|
TSLA
| 1,746,030,240
| 277.079895
| 277.198303
| 276.650085
| 276.700012
| 193,382
|
TSLA
| 1,746,030,300
| 276.690002
| 276.920013
| 276.51001
| 276.661591
| 190,183
|
TSLA
| 1,746,030,360
| 276.630005
| 276.7276
| 276.25
| 276.569489
| 201,324
|
TSLA
| 1,746,030,420
| 276.549988
| 276.579987
| 276.072998
| 276.320007
| 178,717
|
TSLA
| 1,746,030,480
| 276.335785
| 276.336609
| 275.98999
| 276.029999
| 204,461
|
TSLA
| 1,746,030,540
| 276.04541
| 276.389893
| 276.019989
| 276.179993
| 161,394
|
TSLA
| 1,746,030,600
| 276.174988
| 276.429993
| 275.820007
| 275.859985
| 195,875
|
TSLA
| 1,746,030,660
| 275.839996
| 276.049988
| 275.559998
| 275.580505
| 228,873
|
TSLA
| 1,746,030,720
| 275.589996
| 275.709991
| 275.310089
| 275.445007
| 264,549
|
TSLA
| 1,746,030,780
| 275.529999
| 275.549988
| 275.160004
| 275.524994
| 240,358
|
TSLA
| 1,746,030,840
| 275.524994
| 275.549408
| 275.160004
| 275.204803
| 164,761
|
TSLA
| 1,746,030,900
| 275.195007
| 275.640015
| 275.195007
| 275.640015
| 206,123
|
TSLA
| 1,746,030,960
| 275.630005
| 275.980011
| 275.230011
| 275.959991
| 240,931
|
TSLA
| 1,746,031,020
| 275.95401
| 276.690002
| 275.929993
| 276.505005
| 328,901
|
TSLA
| 1,746,031,080
| 276.519897
| 276.659912
| 276.23999
| 276.51001
| 199,132
|
TSLA
| 1,746,031,140
| 276.48999
| 276.950012
| 276.299988
| 276.899902
| 247,522
|
TSLA
| 1,746,031,200
| 276.875
| 277.179993
| 276.76001
| 276.940094
| 250,704
|
TSLA
| 1,746,031,260
| 276.968506
| 277.190002
| 276.920105
| 277.015015
| 163,843
|
TSLA
| 1,746,031,320
| 277.040009
| 277.159302
| 276.850006
| 276.850006
| 152,256
|
TSLA
| 1,746,031,380
| 276.829987
| 276.929993
| 276.350006
| 276.690002
| 227,348
|
TSLA
| 1,746,031,440
| 276.690002
| 276.844299
| 276.429993
| 276.589996
| 101,262
|
TSLA
| 1,746,031,500
| 276.630005
| 277.410004
| 276.299988
| 277.207703
| 299,661
|
TSLA
| 1,746,031,560
| 277.191589
| 277.470001
| 276.630005
| 276.890015
| 289,646
|
TSLA
| 1,746,031,620
| 276.875
| 277.01001
| 276.5
| 276.779999
| 140,376
|
TSLA
| 1,746,031,680
| 276.806488
| 276.806488
| 276.119995
| 276.479492
| 209,569
|
TSLA
| 1,746,031,740
| 276.483307
| 276.829987
| 276.369995
| 276.729889
| 147,867
|
TSLA
| 1,746,031,800
| 276.655212
| 277.079987
| 276.619995
| 276.980011
| 155,451
|
TSLA
| 1,746,031,860
| 277
| 277.149994
| 276.700012
| 277.029999
| 157,623
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.