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.