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
| 1,746,031,920
| 277
| 277.100006
| 276.779999
| 276.828003
| 104,777
|
TSLA
| 1,746,031,980
| 276.799988
| 277.329987
| 276.700012
| 277.308411
| 204,672
|
TSLA
| 1,746,032,040
| 277.309998
| 277.321411
| 277.029999
| 277.195007
| 118,009
|
TSLA
| 1,746,032,100
| 277.170013
| 277.600006
| 277.100006
| 277.359985
| 210,720
|
TSLA
| 1,746,032,160
| 277.354187
| 277.549988
| 277.160004
| 277.274994
| 152,004
|
TSLA
| 1,746,032,220
| 277.281189
| 277.281189
| 276.80011
| 277.200012
| 188,169
|
TSLA
| 1,746,032,280
| 277.119995
| 277.472504
| 277.109985
| 277.140015
| 129,957
|
TSLA
| 1,746,032,340
| 277.170013
| 277.470001
| 276.980011
| 277.438812
| 118,707
|
TSLA
| 1,746,032,400
| 277.4328
| 278.025513
| 277.299988
| 277.769989
| 259,660
|
TSLA
| 1,746,032,460
| 277.798615
| 277.880005
| 277.589996
| 277.670013
| 134,574
|
TSLA
| 1,746,032,520
| 277.649994
| 277.871094
| 277.529999
| 277.700012
| 107,175
|
TSLA
| 1,746,032,580
| 277.691986
| 277.700012
| 277.410614
| 277.559998
| 111,804
|
TSLA
| 1,746,032,640
| 277.570007
| 277.599487
| 277.210114
| 277.335602
| 120,897
|
TSLA
| 1,746,032,700
| 277.320007
| 277.339386
| 276.859985
| 277.01001
| 179,846
|
TSLA
| 1,746,032,760
| 276.945007
| 277.03949
| 276.700012
| 276.75
| 130,027
|
TSLA
| 1,746,032,820
| 276.75
| 276.905487
| 276.649994
| 276.890015
| 102,082
|
TSLA
| 1,746,032,880
| 276.86499
| 276.890015
| 276.26001
| 276.450012
| 263,071
|
TSLA
| 1,746,032,940
| 276.427399
| 276.5
| 276.100006
| 276.299988
| 205,212
|
TSLA
| 1,746,033,000
| 276.299988
| 276.329987
| 275.570007
| 275.799011
| 329,897
|
TSLA
| 1,746,033,060
| 275.725006
| 276.065491
| 275.630005
| 276.04599
| 173,493
|
TSLA
| 1,746,033,120
| 276.045013
| 276.055511
| 275.480011
| 275.619995
| 169,101
|
TSLA
| 1,746,033,180
| 275.667206
| 275.679993
| 275.329987
| 275.559998
| 157,349
|
TSLA
| 1,746,033,240
| 275.5
| 276.149994
| 275.429993
| 276.109985
| 173,262
|
TSLA
| 1,746,033,300
| 276.109985
| 276.450012
| 276.109985
| 276.25
| 178,151
|
TSLA
| 1,746,033,360
| 276.244293
| 276.59671
| 276.244293
| 276.359985
| 200,626
|
TSLA
| 1,746,033,420
| 276.355194
| 276.880005
| 276.25
| 276.859985
| 167,712
|
TSLA
| 1,746,033,480
| 276.829987
| 277.079987
| 276.709991
| 276.790009
| 175,966
|
TSLA
| 1,746,033,540
| 276.790009
| 276.950012
| 276.660004
| 276.896088
| 142,915
|
TSLA
| 1,746,033,600
| 276.896515
| 277.160004
| 276.869995
| 277.040009
| 145,544
|
TSLA
| 1,746,033,660
| 277.058014
| 277.220001
| 276.940613
| 277.040009
| 124,119
|
TSLA
| 1,746,033,720
| 277.024994
| 277.059998
| 276.690002
| 276.725006
| 119,083
|
TSLA
| 1,746,033,780
| 276.725006
| 276.98999
| 276.709991
| 276.862793
| 97,696
|
TSLA
| 1,746,033,840
| 276.820007
| 276.970001
| 276.680908
| 276.850006
| 89,331
|
TSLA
| 1,746,033,900
| 276.890015
| 277.209991
| 276.860107
| 277.170013
| 123,701
|
TSLA
| 1,746,033,960
| 277.149994
| 277.605011
| 277.100006
| 277.590515
| 206,175
|
TSLA
| 1,746,034,020
| 277.570007
| 277.899994
| 277.5
| 277.888794
| 197,675
|
TSLA
| 1,746,034,080
| 277.859985
| 278.079987
| 277.670807
| 278.070007
| 241,111
|
TSLA
| 1,746,034,140
| 278.040009
| 278.140015
| 277.920013
| 278.029999
| 198,524
|
TSLA
| 1,746,034,200
| 277.98999
| 278.109985
| 277.730011
| 277.834991
| 183,449
|
TSLA
| 1,746,034,260
| 277.831207
| 278.200012
| 277.815887
| 278.119995
| 148,029
|
TSLA
| 1,746,034,320
| 278.132111
| 278.549988
| 277.970001
| 278.51001
| 215,469
|
TSLA
| 1,746,034,380
| 278.529907
| 278.820007
| 278.459991
| 278.670013
| 274,176
|
TSLA
| 1,746,034,440
| 278.661987
| 279.429993
| 278.609985
| 279.420013
| 301,027
|
TSLA
| 1,746,034,500
| 279.390015
| 279.690002
| 279.260101
| 279.645996
| 293,339
|
TSLA
| 1,746,034,560
| 279.609985
| 279.809998
| 279.519989
| 279.77359
| 258,844
|
TSLA
| 1,746,034,620
| 279.799988
| 280.200012
| 279.700012
| 279.970001
| 350,825
|
TSLA
| 1,746,034,680
| 280.038086
| 280.0495
| 279.570007
| 279.730103
| 256,209
|
TSLA
| 1,746,034,740
| 279.76001
| 279.880005
| 279.26001
| 279.269989
| 242,583
|
TSLA
| 1,746,034,800
| 279.26001
| 279.293915
| 278.929993
| 279.149994
| 288,951
|
TSLA
| 1,746,034,860
| 279.149506
| 279.5
| 279.03009
| 279.309998
| 263,085
|
TSLA
| 1,746,034,920
| 279.369995
| 279.450012
| 279.089996
| 279.130005
| 127,211
|
TSLA
| 1,746,034,980
| 279.131195
| 279.390015
| 278.899994
| 279.332001
| 218,747
|
TSLA
| 1,746,035,040
| 279.339996
| 280.209991
| 279.100006
| 279.809998
| 321,129
|
TSLA
| 1,746,035,100
| 279.790009
| 279.790009
| 278.623505
| 279.165009
| 356,711
|
TSLA
| 1,746,035,160
| 279.200012
| 279.399994
| 278.850098
| 279.230804
| 128,393
|
TSLA
| 1,746,035,220
| 279.229004
| 279.480011
| 279.029999
| 279.058014
| 127,734
|
TSLA
| 1,746,035,280
| 279.065002
| 279.100006
| 278.725311
| 278.850006
| 176,968
|
TSLA
| 1,746,035,340
| 278.810486
| 279.0354
| 278.709991
| 279.025085
| 122,691
|
TSLA
| 1,746,035,400
| 279.029999
| 279.295685
| 278.950012
| 279.252991
| 124,277
|
TSLA
| 1,746,035,460
| 279.236298
| 279.259888
| 278.820007
| 278.890015
| 120,410
|
TSLA
| 1,746,035,520
| 278.870087
| 278.950012
| 278.670013
| 278.779999
| 131,365
|
TSLA
| 1,746,035,580
| 278.779907
| 278.929993
| 278.690002
| 278.850006
| 91,100
|
TSLA
| 1,746,035,640
| 278.807709
| 279.367493
| 278.787598
| 279.367493
| 215,651
|
TSLA
| 1,746,035,700
| 279.364685
| 279.799988
| 279.25
| 279.537811
| 219,810
|
TSLA
| 1,746,035,760
| 279.5
| 279.781189
| 279
| 279.144989
| 193,346
|
TSLA
| 1,746,035,820
| 279.121704
| 279.709991
| 279.038086
| 279.690002
| 146,745
|
TSLA
| 1,746,035,880
| 279.708893
| 279.752014
| 279.410004
| 279.459991
| 135,884
|
TSLA
| 1,746,035,940
| 279.502502
| 279.549988
| 279.104492
| 279.15271
| 111,413
|
TSLA
| 1,746,036,000
| 279.220001
| 279.319489
| 278.880005
| 279
| 157,142
|
TSLA
| 1,746,036,060
| 279
| 279.200012
| 278.730011
| 278.769989
| 153,998
|
TSLA
| 1,746,036,120
| 278.850006
| 279.296814
| 278.73999
| 279.220001
| 191,124
|
TSLA
| 1,746,036,180
| 279.190002
| 279.245514
| 278.329987
| 278.439209
| 252,043
|
TSLA
| 1,746,036,240
| 278.390991
| 278.819885
| 278.23999
| 278.8172
| 181,466
|
TSLA
| 1,746,036,300
| 278.799988
| 278.970001
| 278.600006
| 278.622314
| 103,913
|
TSLA
| 1,746,036,360
| 278.660004
| 278.707489
| 278.329987
| 278.559998
| 132,710
|
TSLA
| 1,746,036,420
| 278.540009
| 281.160004
| 278.537506
| 280.720001
| 913,306
|
TSLA
| 1,746,036,480
| 280.803986
| 280.920013
| 279.799988
| 280.359985
| 342,315
|
TSLA
| 1,746,036,540
| 280.299988
| 280.674286
| 279.519989
| 279.839996
| 269,757
|
TSLA
| 1,746,036,600
| 279.790009
| 280.470001
| 279.575195
| 280.440002
| 249,476
|
TSLA
| 1,746,036,660
| 280.469513
| 280.769196
| 280.170013
| 280.210114
| 324,320
|
TSLA
| 1,746,036,720
| 280.207092
| 280.549988
| 280.207092
| 280.295013
| 162,468
|
TSLA
| 1,746,036,780
| 280.339996
| 280.5
| 279.899994
| 280.01001
| 191,241
|
TSLA
| 1,746,036,840
| 280.042297
| 280.25
| 279.780914
| 279.95871
| 144,686
|
TSLA
| 1,746,036,900
| 279.98999
| 280.600006
| 279.720093
| 280.529999
| 203,104
|
TSLA
| 1,746,036,960
| 280.565002
| 280.619995
| 279.960785
| 280
| 145,785
|
TSLA
| 1,746,037,020
| 280.024994
| 280.48999
| 279.839996
| 280.079987
| 170,683
|
TSLA
| 1,746,037,080
| 280.100006
| 280.380005
| 280.095306
| 280.369812
| 103,012
|
TSLA
| 1,746,037,140
| 280.339996
| 280.417297
| 279.980011
| 280.285004
| 114,411
|
TSLA
| 1,746,037,200
| 280.279999
| 280.369995
| 280.029999
| 280.089996
| 106,057
|
TSLA
| 1,746,037,260
| 280.089996
| 280.143005
| 279.577515
| 279.920013
| 212,982
|
TSLA
| 1,746,037,320
| 279.890015
| 280.240387
| 279.460114
| 280
| 222,024
|
TSLA
| 1,746,037,380
| 280.089996
| 280.119995
| 279.859985
| 280.027008
| 83,275
|
TSLA
| 1,746,037,440
| 280.029999
| 280.130005
| 279.899994
| 280.040009
| 80,660
|
TSLA
| 1,746,037,500
| 280.029999
| 280.109985
| 279.700012
| 279.76001
| 130,331
|
TSLA
| 1,746,037,560
| 279.799988
| 280.170013
| 279.600006
| 280.149994
| 145,116
|
TSLA
| 1,746,037,620
| 280.146606
| 280.200287
| 279.899994
| 280.019989
| 158,083
|
TSLA
| 1,746,037,680
| 280.049988
| 280.059906
| 279.529999
| 279.572815
| 182,987
|
TSLA
| 1,746,037,740
| 279.569885
| 279.75
| 278.700012
| 279.208008
| 357,265
|
TSLA
| 1,746,037,800
| 279.119995
| 279.350006
| 279
| 279.265015
| 188,103
|
TSLA
| 1,746,037,860
| 279.25
| 279.630005
| 278.970093
| 279.570404
| 163,285
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.