symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
ZM
| 1,762,871,820
| 84.5
| 84.5
| 84.400002
| 84.449997
| 1,418
|
ZM
| 1,762,871,880
| 84.389999
| 84.389999
| 84.25
| 84.264999
| 5,341
|
ZM
| 1,762,871,940
| 84.370003
| 84.559998
| 84.275002
| 84.489998
| 2,941
|
ZM
| 1,762,872,000
| 84.489998
| 84.5
| 84.449997
| 84.5
| 1,645
|
ZM
| 1,762,872,060
| 84.440002
| 84.440002
| 84.169998
| 84.230003
| 1,719
|
ZM
| 1,762,872,120
| 84.239998
| 84.275002
| 84.150002
| 84.150002
| 3,652
|
ZM
| 1,762,872,180
| 84.205002
| 84.434998
| 84.150002
| 84.309998
| 9,607
|
ZM
| 1,762,872,240
| 84.379997
| 84.660004
| 84.379997
| 84.635002
| 4,617
|
ZM
| 1,762,872,300
| 84.650002
| 84.650002
| 84.510002
| 84.540001
| 6,400
|
ZM
| 1,762,872,360
| 84.540001
| 84.970001
| 84.540001
| 84.915001
| 7,874
|
ZM
| 1,762,872,420
| 84.894997
| 84.894997
| 84.779999
| 84.779999
| 2,722
|
ZM
| 1,762,872,480
| 84.790001
| 84.860001
| 84.709999
| 84.860001
| 3,629
|
ZM
| 1,762,872,540
| 84.779999
| 84.779999
| 84.720001
| 84.724998
| 1,896
|
ZM
| 1,762,872,600
| 84.724998
| 84.800003
| 84.556503
| 84.565002
| 13,668
|
ZM
| 1,762,872,660
| 84.599998
| 84.689903
| 84.589996
| 84.689903
| 4,883
|
ZM
| 1,762,872,720
| 84.550003
| 84.580002
| 84.529999
| 84.580002
| 1,806
|
ZM
| 1,762,872,780
| 84.629997
| 84.809998
| 84.584999
| 84.809998
| 1,958
|
ZM
| 1,762,872,840
| 84.815002
| 84.910004
| 84.775002
| 84.910004
| 4,280
|
ZM
| 1,762,872,900
| 84.93
| 84.93
| 84.93
| 84.93
| 789
|
ZM
| 1,762,872,960
| 84.989998
| 85.199997
| 84.989998
| 85.099998
| 11,839
|
ZM
| 1,762,873,020
| 85.18
| 85.220001
| 85.160004
| 85.162498
| 14,996
|
ZM
| 1,762,873,080
| 85.139999
| 85.199898
| 85.120003
| 85.199898
| 2,861
|
ZM
| 1,762,873,140
| 85.190002
| 85.269997
| 85.190002
| 85.230003
| 4,840
|
ZM
| 1,762,873,200
| 85.214996
| 85.290001
| 85.160004
| 85.220001
| 11,346
|
ZM
| 1,762,873,260
| 85.301697
| 85.370003
| 85.273003
| 85.360001
| 5,389
|
ZM
| 1,762,873,320
| 85.345001
| 85.599998
| 85.345001
| 85.599998
| 7,766
|
ZM
| 1,762,873,380
| 85.580002
| 85.629997
| 85.57
| 85.629997
| 2,948
|
ZM
| 1,762,873,440
| 85.669998
| 85.669998
| 85.460098
| 85.460098
| 3,307
|
ZM
| 1,762,873,500
| 85.459999
| 85.580002
| 85.459999
| 85.470001
| 2,821
|
ZM
| 1,762,873,560
| 85.501198
| 85.559998
| 85.43
| 85.559998
| 8,390
|
ZM
| 1,762,873,620
| 85.589996
| 85.739998
| 85.589996
| 85.739998
| 5,680
|
ZM
| 1,762,873,680
| 85.746902
| 85.746902
| 85.580002
| 85.635002
| 3,916
|
ZM
| 1,762,873,740
| 85.580002
| 85.589996
| 85.440002
| 85.459999
| 6,300
|
ZM
| 1,762,873,800
| 85.510002
| 85.510002
| 85.455002
| 85.455002
| 3,446
|
ZM
| 1,762,873,860
| 85.43
| 85.43
| 85.269997
| 85.349998
| 7,708
|
ZM
| 1,762,873,920
| 85.355003
| 85.355003
| 85.290001
| 85.324997
| 9,154
|
ZM
| 1,762,873,980
| 85.32
| 85.419998
| 85.279999
| 85.400002
| 17,001
|
ZM
| 1,762,874,040
| 85.379997
| 85.540001
| 85.379997
| 85.459999
| 3,395
|
ZM
| 1,762,874,100
| 85.459999
| 85.459999
| 85.32
| 85.339996
| 1,797
|
ZM
| 1,762,874,160
| 85.300003
| 85.379997
| 85.300003
| 85.379997
| 2,853
|
ZM
| 1,762,874,220
| 85.379997
| 85.379997
| 85.309998
| 85.369904
| 2,823
|
ZM
| 1,762,874,280
| 85.370003
| 85.519997
| 85.370003
| 85.5
| 4,722
|
ZM
| 1,762,874,340
| 85.440002
| 85.510002
| 85.440002
| 85.510002
| 2,344
|
ZM
| 1,762,874,400
| 85.550003
| 85.629997
| 85.510002
| 85.510002
| 13,750
|
ZM
| 1,762,874,460
| 85.440002
| 85.5
| 85.440002
| 85.489998
| 1,054
|
ZM
| 1,762,874,520
| 85.459999
| 85.510002
| 85.364899
| 85.480003
| 6,067
|
ZM
| 1,762,874,580
| 85.514999
| 85.540001
| 85.514999
| 85.540001
| 839
|
ZM
| 1,762,874,640
| 85.531097
| 85.559998
| 85.519997
| 85.529999
| 1,842
|
ZM
| 1,762,874,700
| 85.57
| 85.599998
| 85.540001
| 85.540001
| 4,636
|
ZM
| 1,762,874,760
| 85.559998
| 85.559998
| 85.510002
| 85.555
| 2,152
|
ZM
| 1,762,874,820
| 85.449997
| 85.5
| 85.449997
| 85.5
| 961
|
ZM
| 1,762,874,880
| 85.519997
| 85.540001
| 85.519997
| 85.540001
| 1,021
|
ZM
| 1,762,874,940
| 85.519997
| 85.529999
| 85.510002
| 85.529999
| 1,691
|
ZM
| 1,762,875,000
| 85.507103
| 85.507103
| 85.324997
| 85.324997
| 3,313
|
ZM
| 1,762,875,060
| 85.349998
| 85.379997
| 85.349998
| 85.375
| 2,084
|
ZM
| 1,762,875,120
| 85.370003
| 85.370003
| 85.280899
| 85.280899
| 3,630
|
ZM
| 1,762,875,180
| 85.139999
| 85.139999
| 85.090103
| 85.090103
| 410
|
ZM
| 1,762,875,240
| 85.093002
| 85.093002
| 84.959999
| 85.010002
| 4,989
|
ZM
| 1,762,875,300
| 85.010002
| 85.010002
| 84.900002
| 84.927498
| 2,986
|
ZM
| 1,762,875,360
| 84.830002
| 84.830002
| 84.690002
| 84.720001
| 2,922
|
ZM
| 1,762,875,420
| 84.650002
| 84.769997
| 84.650002
| 84.75
| 3,426
|
ZM
| 1,762,875,480
| 84.75
| 84.75
| 84.702904
| 84.730003
| 2,818
|
ZM
| 1,762,875,540
| 84.769997
| 84.785004
| 84.769997
| 84.772697
| 1,128
|
ZM
| 1,762,875,600
| 84.730003
| 84.830002
| 84.730003
| 84.821503
| 1,811
|
ZM
| 1,762,875,660
| 84.910004
| 84.959999
| 84.910004
| 84.949997
| 3,017
|
ZM
| 1,762,875,720
| 84.959999
| 84.970001
| 84.934998
| 84.959999
| 2,702
|
ZM
| 1,762,875,780
| 84.980003
| 85.019997
| 84.970001
| 85.019997
| 2,242
|
ZM
| 1,762,875,840
| 85.019997
| 85.019997
| 84.980003
| 84.980003
| 2,338
|
ZM
| 1,762,875,900
| 84.980003
| 84.980003
| 84.900002
| 84.959999
| 5,157
|
ZM
| 1,762,875,960
| 84.900002
| 84.953201
| 84.879997
| 84.900002
| 2,951
|
ZM
| 1,762,876,020
| 84.879997
| 84.889999
| 84.764999
| 84.764999
| 4,112
|
ZM
| 1,762,876,080
| 84.800003
| 84.82
| 84.760002
| 84.760002
| 4,573
|
ZM
| 1,762,876,140
| 84.739998
| 84.779999
| 84.739998
| 84.779999
| 1,117
|
ZM
| 1,762,876,200
| 84.779999
| 84.779999
| 84.754997
| 84.754997
| 1,141
|
ZM
| 1,762,876,260
| 84.75
| 84.760002
| 84.699997
| 84.760002
| 3,251
|
ZM
| 1,762,876,320
| 84.754997
| 84.754997
| 84.754997
| 84.754997
| 2,779
|
ZM
| 1,762,876,380
| 84.839996
| 84.849998
| 84.815002
| 84.830002
| 1,315
|
ZM
| 1,762,876,440
| 84.82
| 84.82
| 84.809998
| 84.809998
| 1,937
|
ZM
| 1,762,876,500
| 84.760002
| 84.769997
| 84.723999
| 84.723999
| 1,529
|
ZM
| 1,762,876,560
| 84.711601
| 84.730003
| 84.589996
| 84.620003
| 3,824
|
ZM
| 1,762,876,620
| 84.629997
| 84.629997
| 84.57
| 84.57
| 3,020
|
ZM
| 1,762,876,680
| 84.580002
| 84.699997
| 84.580002
| 84.650002
| 3,792
|
ZM
| 1,762,876,740
| 84.730003
| 84.730003
| 84.675003
| 84.720001
| 2,079
|
ZM
| 1,762,876,800
| 84.714996
| 84.714996
| 84.714996
| 84.714996
| 1,542
|
ZM
| 1,762,876,860
| 84.660004
| 84.669998
| 84.629997
| 84.639999
| 1,446
|
ZM
| 1,762,876,920
| 84.629997
| 84.699997
| 84.629997
| 84.699997
| 2,044
|
ZM
| 1,762,876,980
| 84.745003
| 84.745003
| 84.720001
| 84.720001
| 1,266
|
ZM
| 1,762,877,040
| 84.720001
| 84.735001
| 84.660004
| 84.68
| 4,763
|
ZM
| 1,762,877,100
| 84.720001
| 84.815002
| 84.720001
| 84.815002
| 1,226
|
ZM
| 1,762,877,160
| 84.800003
| 84.800003
| 84.75
| 84.75
| 3,139
|
ZM
| 1,762,877,220
| 84.739998
| 84.739998
| 84.440002
| 84.440002
| 6,102
|
ZM
| 1,762,877,280
| 84.445
| 84.504997
| 84.43
| 84.43
| 2,493
|
ZM
| 1,762,877,340
| 84.434998
| 84.434998
| 84.434998
| 84.434998
| 1,408
|
ZM
| 1,762,877,400
| 84.32
| 84.32
| 84.220001
| 84.235001
| 9,515
|
ZM
| 1,762,877,460
| 84.32
| 84.459999
| 84.32
| 84.43
| 7,393
|
ZM
| 1,762,877,520
| 84.370003
| 84.434998
| 84.360001
| 84.360001
| 3,039
|
ZM
| 1,762,877,580
| 84.355003
| 84.375
| 84.300003
| 84.375
| 1,920
|
ZM
| 1,762,877,640
| 84.360001
| 84.397499
| 84.290001
| 84.330002
| 2,591
|
ZM
| 1,762,877,700
| 84.330002
| 84.379997
| 84.324997
| 84.324997
| 3,454
|
ZM
| 1,762,877,760
| 84.370003
| 84.5
| 84.324997
| 84.5
| 3,808
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.