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
| 1,763,052,360
| 84.459999
| 84.559998
| 84.459999
| 84.559998
| 2,154
|
ZM
| 1,763,052,420
| 84.589996
| 84.599998
| 84.559998
| 84.589996
| 1,419
|
ZM
| 1,763,052,480
| 84.559998
| 84.559998
| 84.330002
| 84.410004
| 27,456
|
ZM
| 1,763,052,540
| 84.449997
| 84.510002
| 84.449997
| 84.510002
| 931
|
ZM
| 1,763,052,600
| 84.519997
| 84.519997
| 84.390999
| 84.390999
| 1,628
|
ZM
| 1,763,052,660
| 84.440002
| 84.5
| 84.440002
| 84.449997
| 1,488
|
ZM
| 1,763,052,720
| 84.449997
| 84.449997
| 84.349998
| 84.349998
| 1,630
|
ZM
| 1,763,052,780
| 84.309998
| 84.330002
| 84.309998
| 84.309998
| 729
|
ZM
| 1,763,052,840
| 84.360001
| 84.360001
| 84.360001
| 84.360001
| 531
|
ZM
| 1,763,052,900
| 84.2901
| 84.360001
| 84.2901
| 84.360001
| 1,826
|
ZM
| 1,763,052,960
| 84.360001
| 84.360001
| 84.330002
| 84.330002
| 1,054
|
ZM
| 1,763,053,020
| 84.360001
| 84.370003
| 84.290001
| 84.360001
| 2,127
|
ZM
| 1,763,053,080
| 84.370003
| 84.379997
| 84.334999
| 84.339996
| 2,363
|
ZM
| 1,763,053,140
| 84.400002
| 84.470001
| 84.400002
| 84.43
| 2,621
|
ZM
| 1,763,053,200
| 84.440002
| 84.5
| 84.440002
| 84.5
| 950
|
ZM
| 1,763,053,260
| 84.470001
| 84.470001
| 84.459999
| 84.470001
| 1,905
|
ZM
| 1,763,053,320
| 84.360001
| 84.404999
| 84.360001
| 84.404999
| 1,591
|
ZM
| 1,763,053,380
| 84.389999
| 84.550003
| 84.389999
| 84.550003
| 2,769
|
ZM
| 1,763,053,440
| 84.529999
| 84.529999
| 84.504997
| 84.504997
| 1,018
|
ZM
| 1,763,053,500
| 84.504997
| 84.535004
| 84.504997
| 84.519997
| 1,630
|
ZM
| 1,763,053,560
| 84.565002
| 84.629997
| 84.565002
| 84.589996
| 2,368
|
ZM
| 1,763,053,620
| 84.589996
| 84.620003
| 84.559998
| 84.605003
| 1,668
|
ZM
| 1,763,053,680
| 84.589996
| 84.589996
| 84.529999
| 84.529999
| 1,219
|
ZM
| 1,763,053,740
| 84.529999
| 84.529999
| 84.434998
| 84.434998
| 2,679
|
ZM
| 1,763,053,800
| 84.434998
| 84.434998
| 84.389999
| 84.389999
| 2,385
|
ZM
| 1,763,053,920
| 84.470001
| 84.470001
| 84.379997
| 84.43
| 3,095
|
ZM
| 1,763,053,980
| 84.349998
| 84.364998
| 84.349998
| 84.364998
| 2,982
|
ZM
| 1,763,054,040
| 84.370003
| 84.370003
| 84.370003
| 84.370003
| 599
|
ZM
| 1,763,054,100
| 84.379997
| 84.43
| 84.379997
| 84.43
| 1,151
|
ZM
| 1,763,054,160
| 84.389999
| 84.410004
| 84.389999
| 84.410004
| 902
|
ZM
| 1,763,054,220
| 84.449997
| 84.519997
| 84.449997
| 84.519997
| 1,634
|
ZM
| 1,763,054,280
| 84.510002
| 84.510002
| 84.449997
| 84.452499
| 2,471
|
ZM
| 1,763,054,340
| 84.43
| 84.43
| 84.419998
| 84.419998
| 903
|
ZM
| 1,763,054,400
| 84.449997
| 84.449997
| 84.410004
| 84.410004
| 2,284
|
ZM
| 1,763,054,460
| 84.410004
| 84.440002
| 84.410004
| 84.440002
| 3,298
|
ZM
| 1,763,054,520
| 84.459999
| 84.57
| 84.459999
| 84.480003
| 3,713
|
ZM
| 1,763,054,580
| 84.519997
| 84.519997
| 84.510002
| 84.510002
| 1,144
|
ZM
| 1,763,054,640
| 84.480003
| 84.480003
| 84.379997
| 84.404999
| 3,325
|
ZM
| 1,763,054,700
| 84.349998
| 84.349998
| 84.345001
| 84.345001
| 982
|
ZM
| 1,763,054,760
| 84.300003
| 84.330002
| 84.279999
| 84.309998
| 3,091
|
ZM
| 1,763,054,820
| 84.360001
| 84.370003
| 84.290001
| 84.290001
| 1,399
|
ZM
| 1,763,054,880
| 84.324997
| 84.324997
| 84.300003
| 84.300003
| 1,870
|
ZM
| 1,763,054,940
| 84.317001
| 84.317001
| 84.317001
| 84.317001
| 382
|
ZM
| 1,763,055,000
| 84.349998
| 84.419998
| 84.349998
| 84.419998
| 3,671
|
ZM
| 1,763,055,060
| 84.379997
| 84.379997
| 84.379997
| 84.379997
| 1,121
|
ZM
| 1,763,055,120
| 84.43
| 84.43
| 84.43
| 84.43
| 1,163
|
ZM
| 1,763,055,180
| 84.419998
| 84.449997
| 84.417503
| 84.417503
| 1,933
|
ZM
| 1,763,055,240
| 84.449997
| 84.480003
| 84.449997
| 84.480003
| 1,567
|
ZM
| 1,763,055,300
| 84.410004
| 84.410004
| 84.349998
| 84.379997
| 2,331
|
ZM
| 1,763,055,360
| 84.349998
| 84.349998
| 84.315002
| 84.315002
| 2,100
|
ZM
| 1,763,055,420
| 84.309998
| 84.309998
| 84.309998
| 84.309998
| 460
|
ZM
| 1,763,055,480
| 84.309998
| 84.349998
| 84.300003
| 84.349998
| 1,021
|
ZM
| 1,763,055,540
| 84.370003
| 84.480003
| 84.370003
| 84.480003
| 2,341
|
ZM
| 1,763,055,600
| 84.470001
| 84.470001
| 84.410004
| 84.410004
| 1,228
|
ZM
| 1,763,055,660
| 84.375702
| 84.375702
| 84.360001
| 84.364998
| 2,180
|
ZM
| 1,763,055,720
| 84.400002
| 84.400002
| 84.400002
| 84.400002
| 405
|
ZM
| 1,763,055,780
| 84.440002
| 84.440002
| 84.400002
| 84.400002
| 1,301
|
ZM
| 1,763,055,840
| 84.349998
| 84.349998
| 84.349998
| 84.349998
| 161
|
ZM
| 1,763,055,900
| 84.300003
| 84.349998
| 84.300003
| 84.349998
| 1,187
|
ZM
| 1,763,055,960
| 84.330002
| 84.330002
| 84.330002
| 84.330002
| 440
|
ZM
| 1,763,056,020
| 84.279999
| 84.279999
| 84.260002
| 84.264999
| 1,305
|
ZM
| 1,763,056,080
| 84.275002
| 84.300003
| 84.25
| 84.260002
| 2,343
|
ZM
| 1,763,056,140
| 84.254997
| 84.254997
| 84.239998
| 84.239998
| 572
|
ZM
| 1,763,056,200
| 84.290001
| 84.290001
| 84.290001
| 84.290001
| 750
|
ZM
| 1,763,056,320
| 84.220001
| 84.220001
| 84.18
| 84.18
| 1,046
|
ZM
| 1,763,056,380
| 84.160004
| 84.199997
| 84.160004
| 84.199997
| 2,055
|
ZM
| 1,763,056,440
| 84.230003
| 84.264999
| 84.2192
| 84.2192
| 1,667
|
ZM
| 1,763,056,500
| 84.199997
| 84.209999
| 84.169998
| 84.18
| 1,164
|
ZM
| 1,763,056,560
| 84.190002
| 84.190002
| 84.190002
| 84.190002
| 595
|
ZM
| 1,763,056,620
| 84.184998
| 84.190002
| 84.099998
| 84.099998
| 1,752
|
ZM
| 1,763,056,680
| 84.139999
| 84.150002
| 84.065002
| 84.080002
| 2,094
|
ZM
| 1,763,056,740
| 84.044998
| 84.044998
| 84.044998
| 84.044998
| 306
|
ZM
| 1,763,056,800
| 84.07
| 84.080002
| 84.029999
| 84.029999
| 1,656
|
ZM
| 1,763,056,860
| 84.059998
| 84.059998
| 84.029999
| 84.029999
| 952
|
ZM
| 1,763,056,920
| 84.010002
| 84.010002
| 84.010002
| 84.010002
| 685
|
ZM
| 1,763,056,980
| 84.059898
| 84.059898
| 84
| 84
| 1,743
|
ZM
| 1,763,057,040
| 84
| 84
| 84
| 84
| 1,033
|
ZM
| 1,763,057,100
| 83.980003
| 83.980003
| 83.959999
| 83.959999
| 1,508
|
ZM
| 1,763,057,160
| 83.940002
| 84.010002
| 83.940002
| 84
| 2,874
|
ZM
| 1,763,057,220
| 83.985001
| 83.985001
| 83.985001
| 83.985001
| 822
|
ZM
| 1,763,057,280
| 83.949997
| 83.949997
| 83.949997
| 83.949997
| 914
|
ZM
| 1,763,057,340
| 83.949997
| 83.949997
| 83.860001
| 83.860001
| 2,017
|
ZM
| 1,763,057,400
| 83.889999
| 83.889999
| 83.849998
| 83.879997
| 1,608
|
ZM
| 1,763,057,460
| 83.879997
| 83.879997
| 83.830002
| 83.830002
| 1,417
|
ZM
| 1,763,057,520
| 83.889999
| 83.902603
| 83.889999
| 83.902603
| 1,421
|
ZM
| 1,763,057,580
| 83.904999
| 83.910004
| 83.889999
| 83.910004
| 1,307
|
ZM
| 1,763,057,640
| 83.900002
| 83.900002
| 83.875
| 83.879997
| 1,184
|
ZM
| 1,763,057,700
| 83.849998
| 83.889999
| 83.849998
| 83.889999
| 1,561
|
ZM
| 1,763,057,760
| 83.845001
| 83.860001
| 83.809998
| 83.809998
| 599
|
ZM
| 1,763,057,820
| 83.830002
| 83.830002
| 83.769997
| 83.769997
| 1,974
|
ZM
| 1,763,057,880
| 83.75
| 83.75
| 83.699997
| 83.745003
| 1,596
|
ZM
| 1,763,057,940
| 83.720001
| 83.720001
| 83.669998
| 83.669998
| 1,244
|
ZM
| 1,763,058,000
| 83.669998
| 83.669998
| 83.669998
| 83.669998
| 602
|
ZM
| 1,763,058,060
| 83.660004
| 83.664001
| 83.650002
| 83.664001
| 1,686
|
ZM
| 1,763,058,120
| 83.699997
| 83.699997
| 83.660004
| 83.660004
| 1,704
|
ZM
| 1,763,058,180
| 83.709999
| 83.739998
| 83.675003
| 83.709999
| 3,049
|
ZM
| 1,763,058,240
| 83.669998
| 83.75
| 83.669998
| 83.730003
| 2,289
|
ZM
| 1,763,058,300
| 83.730003
| 83.730003
| 83.633102
| 83.633102
| 1,266
|
ZM
| 1,763,058,360
| 83.690002
| 83.690002
| 83.610001
| 83.639999
| 3,252
|
ZM
| 1,763,058,420
| 83.669998
| 83.669998
| 83.660004
| 83.669998
| 1,176
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.