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
| 1,762,971,360
| 85.050003
| 85.080002
| 85.050003
| 85.080002
| 1,053
|
ZM
| 1,762,971,420
| 85.080002
| 85.195
| 85.080002
| 85.190002
| 5,190
|
ZM
| 1,762,971,480
| 85.209999
| 85.235001
| 85.190102
| 85.199997
| 2,618
|
ZM
| 1,762,971,540
| 85.209999
| 85.220001
| 85.199997
| 85.220001
| 3,229
|
ZM
| 1,762,971,600
| 85.209999
| 85.220001
| 85.190002
| 85.220001
| 4,047
|
ZM
| 1,762,971,660
| 85.224998
| 85.224998
| 85.195
| 85.199997
| 1,986
|
ZM
| 1,762,971,720
| 85.199997
| 85.220001
| 85.195
| 85.220001
| 2,431
|
ZM
| 1,762,971,780
| 85.230003
| 85.230003
| 85.18
| 85.199997
| 3,387
|
ZM
| 1,762,971,840
| 85.199997
| 85.220001
| 85.139999
| 85.139999
| 2,112
|
ZM
| 1,762,971,900
| 85.139999
| 85.160004
| 85.120003
| 85.150002
| 4,353
|
ZM
| 1,762,971,960
| 85.160004
| 85.169998
| 85.089996
| 85.095001
| 3,521
|
ZM
| 1,762,972,020
| 85.095001
| 85.095001
| 85.050003
| 85.059998
| 3,566
|
ZM
| 1,762,972,080
| 85.035004
| 85.035004
| 85.035004
| 85.035004
| 427
|
ZM
| 1,762,972,140
| 85.059998
| 85.089996
| 85.059998
| 85.089996
| 1,913
|
ZM
| 1,762,972,200
| 85.139999
| 85.190002
| 85.116402
| 85.169998
| 1,928
|
ZM
| 1,762,972,260
| 85.169998
| 85.25
| 85.169998
| 85.235001
| 2,781
|
ZM
| 1,762,972,320
| 85.209999
| 85.220001
| 85.175003
| 85.190002
| 2,169
|
ZM
| 1,762,972,380
| 85.205002
| 85.230003
| 85.190002
| 85.190002
| 2,647
|
ZM
| 1,762,972,440
| 85.184998
| 85.184998
| 85.169998
| 85.18
| 2,296
|
ZM
| 1,762,972,500
| 85.199997
| 85.209999
| 85.199997
| 85.209999
| 969
|
ZM
| 1,762,972,560
| 85.230003
| 85.230003
| 85.195
| 85.195
| 2,241
|
ZM
| 1,762,972,620
| 85.209999
| 85.230003
| 85.199997
| 85.230003
| 2,731
|
ZM
| 1,762,972,680
| 85.230003
| 85.230003
| 85.184998
| 85.184998
| 2,822
|
ZM
| 1,762,972,740
| 85.184998
| 85.184998
| 85.182503
| 85.184998
| 1,712
|
ZM
| 1,762,972,800
| 85.209999
| 85.349998
| 85.209999
| 85.349998
| 4,397
|
ZM
| 1,762,972,860
| 85.339996
| 85.360001
| 85.32
| 85.360001
| 3,108
|
ZM
| 1,762,972,920
| 85.360001
| 85.360001
| 85.315002
| 85.315002
| 3,283
|
ZM
| 1,762,972,980
| 85.330002
| 85.379997
| 85.330002
| 85.364998
| 1,722
|
ZM
| 1,762,973,040
| 85.349998
| 85.349998
| 85.334999
| 85.334999
| 1,125
|
ZM
| 1,762,973,100
| 85.370003
| 85.370003
| 85.32
| 85.339996
| 1,973
|
ZM
| 1,762,973,160
| 85.334999
| 85.360001
| 85.334999
| 85.360001
| 1,353
|
ZM
| 1,762,973,220
| 85.360001
| 85.360001
| 85.245003
| 85.245003
| 4,282
|
ZM
| 1,762,973,280
| 85.279999
| 85.309998
| 85.279999
| 85.309998
| 1,627
|
ZM
| 1,762,973,340
| 85.300003
| 85.309998
| 85.289001
| 85.300003
| 2,177
|
ZM
| 1,762,973,400
| 85.290001
| 85.290001
| 85.25
| 85.279999
| 3,520
|
ZM
| 1,762,973,460
| 85.300003
| 85.32
| 85.294998
| 85.309998
| 2,443
|
ZM
| 1,762,973,520
| 85.309998
| 85.32
| 85.290001
| 85.300003
| 3,777
|
ZM
| 1,762,973,580
| 85.300003
| 85.339996
| 85.239998
| 85.300003
| 6,270
|
ZM
| 1,762,973,640
| 85.300003
| 85.379997
| 85.300003
| 85.360001
| 2,510
|
ZM
| 1,762,973,700
| 85.379997
| 85.449997
| 85.370003
| 85.449997
| 3,219
|
ZM
| 1,762,973,760
| 85.449997
| 85.449997
| 85.389999
| 85.389999
| 1,772
|
ZM
| 1,762,973,820
| 85.449997
| 85.5
| 85.449997
| 85.5
| 2,023
|
ZM
| 1,762,973,880
| 85.5
| 85.5
| 85.440002
| 85.449997
| 3,089
|
ZM
| 1,762,973,940
| 85.459999
| 85.459999
| 85.43
| 85.43
| 1,267
|
ZM
| 1,762,974,000
| 85.419998
| 85.43
| 85.404999
| 85.425003
| 2,227
|
ZM
| 1,762,974,060
| 85.419998
| 85.425003
| 85.339996
| 85.389999
| 2,753
|
ZM
| 1,762,974,120
| 85.419998
| 85.470001
| 85.419998
| 85.470001
| 2,269
|
ZM
| 1,762,974,180
| 85.470001
| 85.470001
| 85.445
| 85.470001
| 2,500
|
ZM
| 1,762,974,240
| 85.440002
| 85.440002
| 85.410004
| 85.425003
| 2,692
|
ZM
| 1,762,974,300
| 85.410004
| 85.459999
| 85.410004
| 85.449997
| 1,533
|
ZM
| 1,762,974,360
| 85.445
| 85.474998
| 85.445
| 85.474998
| 3,657
|
ZM
| 1,762,974,420
| 85.489998
| 85.489998
| 85.419998
| 85.419998
| 2,620
|
ZM
| 1,762,974,480
| 85.385002
| 85.400002
| 85.385002
| 85.394997
| 1,433
|
ZM
| 1,762,974,540
| 85.410004
| 85.440002
| 85.389999
| 85.389999
| 3,931
|
ZM
| 1,762,974,600
| 85.379997
| 85.379997
| 85.32
| 85.345001
| 2,648
|
ZM
| 1,762,974,660
| 85.345001
| 85.360001
| 85.305
| 85.309998
| 2,278
|
ZM
| 1,762,974,720
| 85.330002
| 85.360001
| 85.330002
| 85.360001
| 1,810
|
ZM
| 1,762,974,780
| 85.360001
| 85.379997
| 85.339996
| 85.379997
| 2,523
|
ZM
| 1,762,974,840
| 85.375
| 85.375
| 85.309998
| 85.309998
| 2,805
|
ZM
| 1,762,974,900
| 85.309998
| 85.330002
| 85.300003
| 85.330002
| 3,789
|
ZM
| 1,762,974,960
| 85.315002
| 85.400002
| 85.315002
| 85.400002
| 3,061
|
ZM
| 1,762,975,020
| 85.400002
| 85.400002
| 85.32
| 85.32
| 2,079
|
ZM
| 1,762,975,080
| 85.32
| 85.339996
| 85.300003
| 85.339996
| 2,502
|
ZM
| 1,762,975,140
| 85.339996
| 85.349998
| 85.330002
| 85.334999
| 3,272
|
ZM
| 1,762,975,200
| 85.357498
| 85.389999
| 85.357498
| 85.389999
| 1,075
|
ZM
| 1,762,975,260
| 85.367996
| 85.367996
| 85.309998
| 85.309998
| 2,312
|
ZM
| 1,762,975,320
| 85.339996
| 85.349998
| 85.305
| 85.305
| 1,497
|
ZM
| 1,762,975,380
| 85.300003
| 85.300003
| 85.278297
| 85.290001
| 3,403
|
ZM
| 1,762,975,440
| 85.290001
| 85.300003
| 85.269997
| 85.300003
| 3,818
|
ZM
| 1,762,975,500
| 85.300003
| 85.330002
| 85.300003
| 85.324997
| 2,838
|
ZM
| 1,762,975,560
| 85.309998
| 85.360001
| 85.300003
| 85.360001
| 2,135
|
ZM
| 1,762,975,620
| 85.349998
| 85.349998
| 85.269997
| 85.269997
| 3,182
|
ZM
| 1,762,975,680
| 85.260002
| 85.260002
| 85.184998
| 85.184998
| 4,008
|
ZM
| 1,762,975,740
| 85.190002
| 85.230003
| 85.190002
| 85.230003
| 1,880
|
ZM
| 1,762,975,800
| 85.239998
| 85.279999
| 85.220001
| 85.220001
| 2,990
|
ZM
| 1,762,975,860
| 85.214996
| 85.214996
| 85.18
| 85.205002
| 1,710
|
ZM
| 1,762,975,920
| 85.220001
| 85.230003
| 85.190002
| 85.199997
| 1,912
|
ZM
| 1,762,975,980
| 85.195
| 85.220001
| 85.190002
| 85.190002
| 6,595
|
ZM
| 1,762,976,040
| 85.199997
| 85.235001
| 85.199997
| 85.235001
| 2,011
|
ZM
| 1,762,976,100
| 85.230003
| 85.290001
| 85.230003
| 85.252197
| 4,601
|
ZM
| 1,762,976,160
| 85.25
| 85.279999
| 85.25
| 85.279999
| 2,630
|
ZM
| 1,762,976,220
| 85.279999
| 85.290001
| 85.245003
| 85.260002
| 2,845
|
ZM
| 1,762,976,280
| 85.239998
| 85.260002
| 85.239998
| 85.245003
| 1,469
|
ZM
| 1,762,976,340
| 85.260002
| 85.300003
| 85.260002
| 85.290001
| 3,875
|
ZM
| 1,762,976,400
| 85.239998
| 85.279999
| 85.230003
| 85.260002
| 3,419
|
ZM
| 1,762,976,460
| 85.279999
| 85.32
| 85.269997
| 85.32
| 2,624
|
ZM
| 1,762,976,520
| 85.339996
| 85.400002
| 85.339996
| 85.389999
| 2,247
|
ZM
| 1,762,976,580
| 85.370003
| 85.375
| 85.349998
| 85.349998
| 2,896
|
ZM
| 1,762,976,640
| 85.356102
| 85.356102
| 85.334999
| 85.334999
| 1,426
|
ZM
| 1,762,976,700
| 85.349998
| 85.349998
| 85.324997
| 85.333199
| 2,999
|
ZM
| 1,762,976,760
| 85.330002
| 85.349998
| 85.32
| 85.32
| 2,069
|
ZM
| 1,762,976,820
| 85.360001
| 85.360001
| 85.360001
| 85.360001
| 411,060
|
ZM
| 1,762,976,880
| 85.360001
| 85.360001
| 85.275002
| 85.275002
| 0
|
ZM
| 1,762,976,940
| 85.275002
| 85.275002
| 85.25
| 85.25
| 3,258
|
ZM
| 1,762,977,000
| 85.269997
| 85.300003
| 85.264999
| 85.300003
| 1,796
|
ZM
| 1,762,977,060
| 85.32
| 85.32
| 85.279999
| 85.279999
| 3,078
|
ZM
| 1,762,977,120
| 85.290001
| 85.290001
| 85.260002
| 85.264999
| 3,104
|
ZM
| 1,762,977,180
| 85.279999
| 85.300003
| 85.279999
| 85.300003
| 1,973
|
ZM
| 1,762,977,240
| 85.279999
| 85.349998
| 85.279999
| 85.349998
| 3,264
|
ZM
| 1,762,977,300
| 85.348
| 85.379997
| 85.340302
| 85.379997
| 2,422
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.