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 | 1,746,037,920 | 279.630005 | 279.850006 | 279.299988 | 279.39801 | 148,004 |
TSLA | 1,746,037,980 | 279.440002 | 279.509888 | 279.040405 | 279.269989 | 122,626 |
TSLA | 1,746,038,040 | 279.299988 | 279.369995 | 279.119995 | 279.157806 | 80,906 |
TSLA | 1,746,038,100 | 279.119995 | 279.23999 | 278.839996 | 278.970001 | 170,406 |
TSLA | 1,746,038,160 | 278.929993 | 279.029907 | 278.525208 | 278.644989 | 150,822 |
TSLA | 1,746,038,220 | 278.630005 | 278.819885 | 278.399994 | 278.790009 | 181,785 |
TSLA | 1,746,038,280 | 278.752197 | 278.879211 | 278.359985 | 278.450012 | 135,421 |
TSLA | 1,746,038,340 | 278.404999 | 278.540009 | 278.299988 | 278.350006 | 131,249 |
TSLA | 1,746,038,400 | 278.350006 | 278.637604 | 278.220093 | 278.36499 | 178,910 |
TSLA | 1,746,038,460 | 278.380005 | 278.410004 | 278 | 278.089996 | 282,238 |
TSLA | 1,746,038,520 | 278.054993 | 278.389893 | 277.929993 | 278.389893 | 190,466 |
TSLA | 1,746,038,580 | 278.380005 | 278.559998 | 278.089996 | 278.184998 | 165,881 |
TSLA | 1,746,038,640 | 278.184998 | 278.289886 | 277.840088 | 278.015686 | 160,045 |
TSLA | 1,746,038,700 | 278.019989 | 278.399994 | 277.839996 | 278.399994 | 150,348 |
TSLA | 1,746,038,760 | 278.369995 | 278.769989 | 278.295685 | 278.676514 | 253,522 |
TSLA | 1,746,038,820 | 278.674988 | 278.98941 | 278.630005 | 278.943512 | 244,529 |
TSLA | 1,746,038,880 | 278.950012 | 279.149994 | 278.799988 | 279.029999 | 171,083 |
TSLA | 1,746,038,940 | 279 | 279.600006 | 278.98999 | 279.408112 | 229,923 |
TSLA | 1,746,039,000 | 279.38501 | 279.850006 | 279.330994 | 279.799988 | 172,939 |
TSLA | 1,746,039,060 | 279.825012 | 279.890015 | 279.51001 | 279.640015 | 147,144 |
TSLA | 1,746,039,120 | 279.652496 | 279.652496 | 279.309998 | 279.416809 | 134,158 |
TSLA | 1,746,039,180 | 279.380005 | 279.609985 | 279.160004 | 279.459991 | 153,381 |
TSLA | 1,746,039,240 | 279.470001 | 279.609985 | 279.200012 | 279.25 | 101,656 |
TSLA | 1,746,039,300 | 279.221893 | 279.579987 | 279.221893 | 279.545013 | 120,790 |
TSLA | 1,746,039,360 | 279.529205 | 279.55249 | 279 | 279.149994 | 148,287 |
TSLA | 1,746,039,420 | 279.130005 | 279.149994 | 278.619995 | 278.804993 | 182,528 |
TSLA | 1,746,039,480 | 278.834015 | 278.835114 | 278.570892 | 278.725006 | 104,975 |
TSLA | 1,746,039,540 | 278.725006 | 278.820587 | 278.43689 | 278.454987 | 133,297 |
TSLA | 1,746,039,600 | 278.440002 | 279.23999 | 278.440002 | 279.178314 | 410,013 |
TSLA | 1,746,039,660 | 279.179993 | 279.569885 | 279.04071 | 279.411194 | 187,357 |
TSLA | 1,746,039,720 | 279.415497 | 279.709991 | 279.079987 | 279.630005 | 234,783 |
TSLA | 1,746,039,780 | 279.640106 | 279.929993 | 279.640015 | 279.868103 | 195,043 |
TSLA | 1,746,039,840 | 279.845001 | 280.049988 | 279.799988 | 279.929993 | 212,622 |
TSLA | 1,746,039,900 | 279.899994 | 280.479889 | 279.795105 | 280.360107 | 287,177 |
TSLA | 1,746,039,960 | 280.320007 | 280.570007 | 280.320007 | 280.445007 | 218,831 |
TSLA | 1,746,040,020 | 280.459991 | 280.48999 | 280.0401 | 280.269989 | 219,665 |
TSLA | 1,746,040,080 | 280.230011 | 280.890015 | 280.230011 | 280.800995 | 283,379 |
TSLA | 1,746,040,140 | 280.835205 | 280.910004 | 280.540009 | 280.630005 | 180,045 |
TSLA | 1,746,040,200 | 280.600006 | 280.700012 | 280.320709 | 280.549988 | 176,234 |
TSLA | 1,746,040,260 | 280.557007 | 281.089996 | 280.549988 | 281.070007 | 301,033 |
TSLA | 1,746,040,320 | 281.058014 | 281.76001 | 280.910004 | 281.589691 | 501,174 |
TSLA | 1,746,040,380 | 281.595001 | 281.799988 | 281.480011 | 281.558014 | 297,454 |
TSLA | 1,746,040,440 | 281.559998 | 281.799988 | 281.42041 | 281.750092 | 240,369 |
TSLA | 1,746,040,500 | 281.770508 | 282.200012 | 281.440002 | 282.019897 | 479,329 |
TSLA | 1,746,040,560 | 282 | 282.299988 | 281.98999 | 282.01001 | 279,422 |
TSLA | 1,746,040,620 | 282.049988 | 282.220001 | 281.829987 | 281.915009 | 284,870 |
TSLA | 1,746,040,680 | 281.920013 | 282.440002 | 281.709991 | 282.279999 | 326,091 |
TSLA | 1,746,040,740 | 282.329987 | 282.5 | 281.799988 | 281.880005 | 330,407 |
TSLA | 1,746,040,800 | 281.919495 | 282.36499 | 281.75 | 282.304993 | 247,166 |
TSLA | 1,746,040,860 | 282.320007 | 282.69931 | 281.954498 | 282.528809 | 375,618 |
TSLA | 1,746,040,920 | 282.542694 | 282.600006 | 281.929993 | 281.980011 | 242,791 |
TSLA | 1,746,040,980 | 281.954987 | 282.109985 | 281.799988 | 281.840088 | 267,330 |
TSLA | 1,746,041,040 | 281.839996 | 282.039886 | 281.519989 | 281.770813 | 263,385 |
TSLA | 1,746,041,100 | 281.829712 | 281.829712 | 280.570007 | 280.845001 | 386,292 |
TSLA | 1,746,041,160 | 280.846008 | 281.23999 | 280.609985 | 280.959991 | 273,168 |
TSLA | 1,746,041,220 | 280.968811 | 281.480011 | 280.640015 | 281.425293 | 262,316 |
TSLA | 1,746,041,280 | 281.420013 | 281.899994 | 281.230011 | 281.869995 | 305,099 |
TSLA | 1,746,041,340 | 281.855011 | 281.959991 | 281.320007 | 281.399994 | 230,280 |
TSLA | 1,746,041,400 | 281.420013 | 282.199585 | 281.359985 | 282.125 | 296,988 |
TSLA | 1,746,041,460 | 282.089996 | 282.160004 | 281.799988 | 282.01001 | 191,430 |
TSLA | 1,746,041,520 | 281.994385 | 282.379791 | 281.990601 | 282.350006 | 270,473 |
TSLA | 1,746,041,580 | 282.330109 | 282.394989 | 282.040009 | 282.220001 | 193,990 |
TSLA | 1,746,041,640 | 282.209991 | 282.209991 | 281.609985 | 281.809998 | 233,236 |
TSLA | 1,746,041,700 | 281.769989 | 282.029999 | 281.420013 | 281.570007 | 170,027 |
TSLA | 1,746,041,760 | 281.579987 | 282.100006 | 281.519989 | 282.019989 | 209,773 |
TSLA | 1,746,041,820 | 282.019989 | 282.519989 | 281.790009 | 282.445007 | 235,351 |
TSLA | 1,746,041,880 | 282.459991 | 282.75 | 282.450104 | 282.641113 | 304,221 |
TSLA | 1,746,041,940 | 282.669891 | 282.690002 | 282.01001 | 282.234985 | 243,190 |
TSLA | 1,746,042,000 | 282.234985 | 282.440002 | 282.059998 | 282.325287 | 174,208 |
TSLA | 1,746,042,060 | 282.369995 | 282.380005 | 281.899994 | 282.274689 | 211,503 |
TSLA | 1,746,042,120 | 282.271301 | 282.450012 | 282.109985 | 282.339996 | 179,895 |
TSLA | 1,746,042,180 | 282.359802 | 282.498291 | 282.070007 | 282.165009 | 180,134 |
TSLA | 1,746,042,240 | 282.165009 | 282.209991 | 281.950012 | 282.125 | 186,885 |
TSLA | 1,746,042,300 | 282.100006 | 282.746704 | 282.100006 | 282.559998 | 314,114 |
TSLA | 1,746,042,360 | 282.570007 | 283.070007 | 282.570007 | 283.059998 | 420,446 |
TSLA | 1,746,042,420 | 283.049988 | 283.329987 | 282.929993 | 283.029999 | 332,494 |
TSLA | 1,746,042,480 | 283.049896 | 283.269989 | 282.967987 | 283.26001 | 208,399 |
TSLA | 1,746,042,540 | 283.26001 | 283.350006 | 283.070007 | 283.290009 | 228,895 |
TSLA | 1,746,042,600 | 283.320007 | 284.25 | 283.320007 | 284.169891 | 619,140 |
TSLA | 1,746,042,660 | 284.171204 | 284.369995 | 284 | 284.170013 | 379,094 |
TSLA | 1,746,042,720 | 284.174988 | 284.200012 | 283.730011 | 284.149994 | 318,878 |
TSLA | 1,746,042,780 | 284.144989 | 284.450012 | 283.920013 | 284.049988 | 408,838 |
TSLA | 1,746,042,840 | 284.089996 | 284.089996 | 282.839996 | 283.329987 | 533,583 |
TSLA | 1,746,042,900 | 283.269989 | 283.309998 | 282.440002 | 283.03241 | 541,028 |
TSLA | 1,746,042,960 | 283.029999 | 283.369995 | 282.829987 | 282.940002 | 359,167 |
TSLA | 1,746,043,020 | 282.970001 | 283.200012 | 282.809998 | 283.130005 | 390,899 |
TSLA | 1,746,043,080 | 283.160004 | 283.290009 | 282.764008 | 283.024414 | 428,989 |
TSLA | 1,746,043,140 | 283.029999 | 283.200012 | 282 | 282.117188 | 1,141,590 |
TXN | 1,745,501,400 | 164.199997 | 165 | 161.320007 | 161.910004 | 1,427,442 |
TXN | 1,745,501,460 | 162.017197 | 162.029999 | 159.649399 | 160.300003 | 243,375 |
TXN | 1,745,501,520 | 160.399994 | 160.835999 | 158.565506 | 159.490005 | 177,004 |
TXN | 1,745,501,580 | 159.440002 | 159.779999 | 158.827103 | 159.384995 | 169,976 |
TXN | 1,745,501,640 | 159.389999 | 160.190002 | 159.050003 | 159.460007 | 221,290 |
TXN | 1,745,501,700 | 159.315002 | 159.749893 | 158.419998 | 158.970001 | 230,518 |
TXN | 1,745,501,760 | 158.934998 | 159.919998 | 158.739197 | 159.720001 | 171,222 |
TXN | 1,745,501,820 | 159.669998 | 161.419998 | 159.619995 | 161.220001 | 217,755 |
TXN | 1,745,501,880 | 161.309998 | 161.770004 | 160.470093 | 161.604996 | 164,755 |
TXN | 1,745,501,940 | 161.604996 | 161.625 | 160.649994 | 160.969498 | 126,609 |
TXN | 1,745,502,000 | 160.979996 | 161.070007 | 160.490005 | 160.820007 | 124,531 |
TXN | 1,745,502,060 | 160.729996 | 160.729996 | 160.110001 | 160.419998 | 61,377 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.