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
| 1,763,145,960
| 84.290001
| 84.290001
| 84.205002
| 84.224998
| 2,283
|
ZM
| 1,763,146,080
| 84.220001
| 84.220001
| 84.150002
| 84.150002
| 1,146
|
ZM
| 1,763,146,140
| 84.150002
| 84.150002
| 84.099998
| 84.129997
| 2,449
|
ZM
| 1,763,146,200
| 84.129997
| 84.160004
| 84.126198
| 84.139999
| 4,233
|
ZM
| 1,763,146,260
| 84.144997
| 84.169998
| 84.144997
| 84.160004
| 3,072
|
ZM
| 1,763,146,380
| 84.110001
| 84.230003
| 84.110001
| 84.224998
| 2,000
|
ZM
| 1,763,146,440
| 84.220001
| 84.220001
| 84.199997
| 84.220001
| 1,461
|
ZM
| 1,763,146,500
| 84.230003
| 84.285004
| 84.230003
| 84.269997
| 3,909
|
ZM
| 1,763,146,560
| 84.239998
| 84.290001
| 84.196503
| 84.290001
| 893
|
ZM
| 1,763,146,620
| 84.209999
| 84.209999
| 84.18
| 84.209999
| 1,452
|
ZM
| 1,763,146,680
| 84.160004
| 84.260002
| 84.160004
| 84.260002
| 2,218
|
ZM
| 1,763,146,740
| 84.269997
| 84.269997
| 84.239998
| 84.239998
| 1,026
|
ZM
| 1,763,146,800
| 84.260002
| 84.260002
| 84.230003
| 84.25
| 1,484
|
ZM
| 1,763,146,860
| 84.239998
| 84.239998
| 84.18
| 84.209999
| 1,898
|
ZM
| 1,763,146,920
| 84.214996
| 84.25
| 84.199997
| 84.224998
| 1,761
|
ZM
| 1,763,146,980
| 84.260002
| 84.260002
| 84.224998
| 84.239998
| 1,057
|
ZM
| 1,763,147,040
| 84.260002
| 84.260002
| 84.18
| 84.214996
| 1,541
|
ZM
| 1,763,147,100
| 84.239998
| 84.239998
| 84.139999
| 84.139999
| 1,567
|
ZM
| 1,763,147,160
| 84.18
| 84.260002
| 84.18
| 84.239998
| 2,032
|
ZM
| 1,763,147,220
| 84.239998
| 84.239998
| 84.190002
| 84.190002
| 1,073
|
ZM
| 1,763,147,280
| 84.160004
| 84.160004
| 84.139999
| 84.144997
| 1,028
|
ZM
| 1,763,147,340
| 84.190002
| 84.195
| 84.135002
| 84.195
| 1,519
|
ZM
| 1,763,147,400
| 84.199997
| 84.239998
| 84.190002
| 84.230003
| 3,773
|
ZM
| 1,763,147,460
| 84.214996
| 84.214996
| 84.195
| 84.195
| 749
|
ZM
| 1,763,147,520
| 84.165001
| 84.275002
| 84.165001
| 84.275002
| 3,420
|
ZM
| 1,763,147,580
| 84.260002
| 84.260002
| 84.25
| 84.25
| 1,552
|
ZM
| 1,763,147,640
| 84.260002
| 84.260002
| 84.239998
| 84.239998
| 1,319
|
ZM
| 1,763,147,700
| 84.269997
| 84.324997
| 84.269997
| 84.324997
| 2,908
|
ZM
| 1,763,147,760
| 84.315002
| 84.32
| 84.315002
| 84.32
| 2,435
|
ZM
| 1,763,147,820
| 84.260002
| 84.260002
| 84.245003
| 84.245003
| 966
|
ZM
| 1,763,147,880
| 84.279999
| 84.309998
| 84.250504
| 84.269997
| 1,799
|
ZM
| 1,763,147,940
| 84.294998
| 84.294998
| 84.254997
| 84.254997
| 2,163
|
ZM
| 1,763,148,000
| 84.254997
| 84.290001
| 84.230003
| 84.290001
| 2,945
|
ZM
| 1,763,148,060
| 84.295403
| 84.300003
| 84.290001
| 84.290001
| 1,130
|
ZM
| 1,763,148,120
| 84.300003
| 84.330002
| 84.300003
| 84.309998
| 2,609
|
ZM
| 1,763,148,180
| 84.300003
| 84.349998
| 84.300003
| 84.349998
| 1,826
|
ZM
| 1,763,148,240
| 84.339996
| 84.360001
| 84.339996
| 84.360001
| 1,182
|
ZM
| 1,763,148,300
| 84.370003
| 84.370003
| 84.345001
| 84.345001
| 2,243
|
ZM
| 1,763,148,360
| 84.330002
| 84.330002
| 84.290001
| 84.290001
| 2,154
|
ZM
| 1,763,148,420
| 84.305
| 84.330002
| 84.290001
| 84.32
| 1,471
|
ZM
| 1,763,148,480
| 84.32
| 84.331001
| 84.315002
| 84.315002
| 2,069
|
ZM
| 1,763,148,540
| 84.339996
| 84.360001
| 84.339996
| 84.349998
| 2,188
|
ZM
| 1,763,148,600
| 84.333099
| 84.419998
| 84.333099
| 84.410004
| 3,481
|
ZM
| 1,763,148,660
| 84.400002
| 84.400002
| 84.260002
| 84.294998
| 1,977
|
ZM
| 1,763,148,720
| 84.285004
| 84.285004
| 84.285004
| 84.285004
| 1,717
|
ZM
| 1,763,148,780
| 84.290001
| 84.290001
| 84.275002
| 84.285004
| 1,358
|
ZM
| 1,763,148,840
| 84.309998
| 84.309998
| 84.260002
| 84.260002
| 1,346
|
ZM
| 1,763,148,900
| 84.269997
| 84.269997
| 84.18
| 84.199997
| 2,655
|
ZM
| 1,763,148,960
| 84.224998
| 84.290001
| 84.224998
| 84.269997
| 6,328
|
ZM
| 1,763,149,020
| 84.239998
| 84.239998
| 84.230003
| 84.239998
| 1,254
|
ZM
| 1,763,149,080
| 84.269997
| 84.300003
| 84.260002
| 84.300003
| 3,821
|
ZM
| 1,763,149,140
| 84.264999
| 84.330002
| 84.264999
| 84.309998
| 3,511
|
ZM
| 1,763,149,200
| 84.269997
| 84.269997
| 84.220001
| 84.220001
| 1,673
|
ZM
| 1,763,149,260
| 84.209999
| 84.25
| 84.199997
| 84.239998
| 2,861
|
ZM
| 1,763,149,320
| 84.220001
| 84.220001
| 84.214996
| 84.214996
| 1,452
|
ZM
| 1,763,149,380
| 84.209999
| 84.209999
| 84.190002
| 84.190002
| 1,547
|
ZM
| 1,763,149,440
| 84.220001
| 84.239998
| 84.214996
| 84.214996
| 2,486
|
ZM
| 1,763,149,500
| 84.230003
| 84.269997
| 84.230003
| 84.269997
| 2,391
|
ZM
| 1,763,149,560
| 84.279999
| 84.309998
| 84.279999
| 84.309998
| 1,942
|
ZM
| 1,763,149,620
| 84.315201
| 84.315201
| 84.279999
| 84.279999
| 1,143
|
ZM
| 1,763,149,680
| 84.269997
| 84.269997
| 84.220001
| 84.220001
| 2,039
|
ZM
| 1,763,149,740
| 84.205002
| 84.230003
| 84.190002
| 84.190002
| 2,783
|
ZM
| 1,763,149,800
| 84.199997
| 84.220001
| 84.18
| 84.190002
| 3,020
|
ZM
| 1,763,149,860
| 84.220001
| 84.239998
| 84.199997
| 84.199997
| 1,616
|
ZM
| 1,763,149,920
| 84.18
| 84.18
| 84.18
| 84.18
| 1,012
|
ZM
| 1,763,149,980
| 84.18
| 84.220001
| 84.160004
| 84.200897
| 2,537
|
ZM
| 1,763,150,040
| 84.190002
| 84.190002
| 84.18
| 84.18
| 1,356
|
ZM
| 1,763,150,100
| 84.152496
| 84.169998
| 84.139999
| 84.169998
| 1,197
|
ZM
| 1,763,150,160
| 84.18
| 84.294998
| 84.18
| 84.294998
| 2,390
|
ZM
| 1,763,150,220
| 84.285004
| 84.309998
| 84.284103
| 84.309998
| 1,718
|
ZM
| 1,763,150,280
| 84.324997
| 84.324997
| 84.290001
| 84.290001
| 2,757
|
ZM
| 1,763,150,340
| 84.269997
| 84.370003
| 84.269997
| 84.339996
| 6,403
|
ZM
| 1,763,150,400
| 84.339996
| 84.400002
| 84.339996
| 84.400002
| 2,405
|
ZM
| 1,763,150,460
| 84.379997
| 84.419998
| 84.370003
| 84.419998
| 2,074
|
ZM
| 1,763,150,520
| 84.43
| 84.459999
| 84.425003
| 84.43
| 4,195
|
ZM
| 1,763,150,580
| 84.400002
| 84.400002
| 84.382202
| 84.382202
| 973
|
ZM
| 1,763,150,640
| 84.379997
| 84.43
| 84.379997
| 84.43
| 1,329
|
ZM
| 1,763,150,700
| 84.410004
| 84.410004
| 84.400002
| 84.400002
| 2,163
|
ZM
| 1,763,150,760
| 84.394997
| 84.394997
| 84.370003
| 84.370003
| 1,791
|
ZM
| 1,763,150,820
| 84.355003
| 84.379997
| 84.349998
| 84.360001
| 4,300
|
ZM
| 1,763,150,880
| 84.349998
| 84.349998
| 84.349998
| 84.349998
| 1,055
|
ZM
| 1,763,150,940
| 84.32
| 84.345001
| 84.309998
| 84.345001
| 3,659
|
ZM
| 1,763,151,000
| 84.360001
| 84.400002
| 84.360001
| 84.360001
| 3,904
|
ZM
| 1,763,151,060
| 84.339996
| 84.339996
| 84.290001
| 84.290001
| 3,223
|
ZM
| 1,763,151,120
| 84.293999
| 84.32
| 84.254997
| 84.294998
| 4,839
|
ZM
| 1,763,151,180
| 84.285004
| 84.300003
| 84.220001
| 84.254997
| 5,020
|
ZM
| 1,763,151,300
| 84.269997
| 84.269997
| 84.239998
| 84.239998
| 1,786
|
ZM
| 1,763,151,360
| 84.25
| 84.309998
| 84.220001
| 84.309998
| 4,502
|
ZM
| 1,763,151,420
| 84.300003
| 84.305
| 84.269997
| 84.300003
| 3,082
|
ZM
| 1,763,151,480
| 84.300003
| 84.305
| 84.290001
| 84.305
| 1,716
|
ZM
| 1,763,151,540
| 84.309998
| 84.324997
| 84.300003
| 84.300003
| 3,430
|
ZM
| 1,763,151,600
| 84.290001
| 84.349998
| 84.281502
| 84.345001
| 2,782
|
ZM
| 1,763,151,660
| 84.339996
| 84.339996
| 84.32
| 84.32
| 1,542
|
ZM
| 1,763,151,720
| 84.254997
| 84.254997
| 84.224998
| 84.25
| 2,564
|
ZM
| 1,763,151,780
| 84.239998
| 84.279999
| 84.239998
| 84.279999
| 3,044
|
ZM
| 1,763,151,840
| 84.260002
| 84.300003
| 84.260002
| 84.300003
| 1,680
|
ZM
| 1,763,151,900
| 84.300003
| 84.300003
| 84.260002
| 84.290001
| 2,537
|
ZM
| 1,763,151,960
| 84.294998
| 84.294998
| 84.294998
| 84.294998
| 1,682
|
ZM
| 1,763,152,020
| 84.275002
| 84.279999
| 84.254997
| 84.260002
| 3,633
|
ZM
| 1,763,152,080
| 84.264999
| 84.339996
| 84.264999
| 84.317398
| 5,853
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.