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.