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
| 1,763,406,360
| 82.660004
| 82.699997
| 82.644997
| 82.644997
| 227,989
|
ZM
| 1,763,406,420
| 82.644997
| 82.675003
| 82.644997
| 82.675003
| 0
|
ZM
| 1,763,406,480
| 82.720001
| 82.754997
| 82.720001
| 82.724998
| 2,230
|
ZM
| 1,763,406,540
| 82.724998
| 82.724998
| 82.699997
| 82.720001
| 2,736
|
ZM
| 1,763,406,600
| 82.660004
| 82.690002
| 82.615997
| 82.629997
| 3,931
|
ZM
| 1,763,406,660
| 82.650002
| 82.699997
| 82.650002
| 82.695
| 1,956
|
ZM
| 1,763,406,720
| 82.720001
| 82.769997
| 82.651604
| 82.690002
| 3,695
|
ZM
| 1,763,406,780
| 82.690002
| 82.690002
| 82.660004
| 82.675003
| 1,780
|
ZM
| 1,763,406,840
| 82.650002
| 82.675003
| 82.650002
| 82.675003
| 2,355
|
ZM
| 1,763,406,900
| 82.675003
| 82.675003
| 82.669998
| 82.669998
| 1,174
|
ZM
| 1,763,406,960
| 82.669998
| 82.699997
| 82.669998
| 82.669998
| 1,532
|
ZM
| 1,763,407,020
| 82.709999
| 82.709999
| 82.660004
| 82.68
| 1,910
|
ZM
| 1,763,407,080
| 82.669998
| 82.669998
| 82.620003
| 82.629997
| 2,877
|
ZM
| 1,763,407,140
| 82.589996
| 82.589996
| 82.550003
| 82.559998
| 1,326
|
ZM
| 1,763,407,200
| 82.589996
| 82.620003
| 82.589996
| 82.589996
| 2,985
|
ZM
| 1,763,407,260
| 82.584999
| 82.639999
| 82.584999
| 82.639999
| 1,347
|
ZM
| 1,763,407,320
| 82.599998
| 82.599998
| 82.540001
| 82.540001
| 2,783
|
ZM
| 1,763,407,380
| 82.57
| 82.587502
| 82.544998
| 82.574997
| 4,597
|
ZM
| 1,763,407,440
| 82.565002
| 82.565002
| 82.519997
| 82.519997
| 1,219
|
ZM
| 1,763,407,500
| 82.525002
| 82.529999
| 82.455002
| 82.455002
| 2,737
|
ZM
| 1,763,407,560
| 82.43
| 82.430199
| 82.360001
| 82.43
| 10,437
|
ZM
| 1,763,407,620
| 82.415001
| 82.470001
| 82.415001
| 82.419998
| 1,467
|
ZM
| 1,763,407,680
| 82.419998
| 82.489998
| 82.410004
| 82.489998
| 1,802
|
ZM
| 1,763,407,740
| 82.480003
| 82.553001
| 82.480003
| 82.550003
| 2,511
|
ZM
| 1,763,407,800
| 82.529999
| 82.529999
| 82.474998
| 82.489998
| 2,313
|
ZM
| 1,763,407,860
| 82.480003
| 82.495003
| 82.459999
| 82.495003
| 1,904
|
ZM
| 1,763,407,920
| 82.419998
| 82.470001
| 82.389999
| 82.389999
| 2,730
|
ZM
| 1,763,407,980
| 82.360802
| 82.400002
| 82.360802
| 82.400002
| 1,676
|
ZM
| 1,763,408,040
| 82.355003
| 82.355003
| 82.355003
| 82.355003
| 1,453
|
ZM
| 1,763,408,100
| 82.364998
| 82.364998
| 82.32
| 82.349998
| 2,946
|
ZM
| 1,763,408,160
| 82.349998
| 82.349998
| 82.269997
| 82.290001
| 6,756
|
ZM
| 1,763,408,220
| 82.309998
| 82.309998
| 82.260002
| 82.269997
| 3,481
|
ZM
| 1,763,408,280
| 82.254997
| 82.254997
| 82.160004
| 82.179001
| 2,793
|
ZM
| 1,763,408,340
| 82.150101
| 82.169998
| 82.099998
| 82.144997
| 11,617
|
ZM
| 1,763,408,400
| 82.120003
| 82.120003
| 82.029999
| 82.029999
| 7,896
|
ZM
| 1,763,408,460
| 82
| 82.029999
| 82
| 82
| 2,900
|
ZM
| 1,763,408,520
| 82.029999
| 82.07
| 81.980003
| 82.055
| 3,841
|
ZM
| 1,763,408,580
| 82.055
| 82.110001
| 82.055
| 82.110001
| 849
|
ZM
| 1,763,408,640
| 82.110001
| 82.110001
| 82.110001
| 82.110001
| 1,001
|
ZM
| 1,763,408,700
| 82.139999
| 82.139999
| 82.059998
| 82.059998
| 2,045
|
ZM
| 1,763,408,760
| 82.084999
| 82.084999
| 82.065002
| 82.065002
| 830
|
ZM
| 1,763,408,820
| 82.099998
| 82.099998
| 81.970001
| 81.9701
| 7,166
|
ZM
| 1,763,408,880
| 82
| 82.040001
| 81.980003
| 82.010002
| 3,640
|
ZM
| 1,763,408,940
| 82.040001
| 82.040001
| 82
| 82.019997
| 2,253
|
ZM
| 1,763,409,000
| 82.010002
| 82.010002
| 81.93
| 81.970001
| 4,729
|
ZM
| 1,763,409,060
| 81.940002
| 81.959999
| 81.900002
| 81.93
| 2,158
|
ZM
| 1,763,409,120
| 81.959999
| 81.970001
| 81.889999
| 81.904999
| 3,255
|
ZM
| 1,763,409,180
| 81.855003
| 81.855003
| 81.769997
| 81.769997
| 5,437
|
ZM
| 1,763,409,240
| 81.790001
| 81.830002
| 81.790001
| 81.800003
| 5,554
|
ZM
| 1,763,409,300
| 81.790001
| 81.830002
| 81.769997
| 81.809998
| 3,902
|
ZM
| 1,763,409,360
| 81.779999
| 81.779999
| 81.739998
| 81.739998
| 3,772
|
ZM
| 1,763,409,420
| 81.760002
| 81.769997
| 81.657501
| 81.657501
| 4,493
|
ZM
| 1,763,409,480
| 81.684998
| 81.760002
| 81.639999
| 81.639999
| 4,834
|
ZM
| 1,763,409,540
| 81.610001
| 81.614998
| 81.565002
| 81.57
| 4,289
|
ZM
| 1,763,409,600
| 81.529999
| 81.529999
| 81.349998
| 81.360001
| 9,828
|
ZM
| 1,763,409,660
| 81.351997
| 81.400002
| 81.339996
| 81.341904
| 2,818
|
ZM
| 1,763,409,720
| 81.32
| 81.349998
| 81.25
| 81.25
| 3,215
|
ZM
| 1,763,409,780
| 81.285004
| 81.285004
| 81.18
| 81.18
| 7,345
|
ZM
| 1,763,409,840
| 81.235001
| 81.260002
| 81.209999
| 81.214996
| 1,739
|
ZM
| 1,763,409,900
| 81.230003
| 81.269997
| 81.080002
| 81.080002
| 7,690
|
ZM
| 1,763,409,960
| 81.075401
| 81.095001
| 80.950897
| 81.095001
| 4,052
|
ZM
| 1,763,410,020
| 81.07
| 81.144997
| 81.07
| 81.144997
| 2,587
|
ZM
| 1,763,410,080
| 81.120102
| 81.18
| 81.110001
| 81.18
| 2,376
|
ZM
| 1,763,410,140
| 81.154999
| 81.220001
| 81.110001
| 81.205002
| 5,059
|
ZM
| 1,763,410,200
| 81.239998
| 81.370003
| 81.239998
| 81.360001
| 8,350
|
ZM
| 1,763,410,260
| 81.349998
| 81.529999
| 81.349998
| 81.529999
| 7,330
|
ZM
| 1,763,410,320
| 81.540001
| 81.68
| 81.529999
| 81.599998
| 15,723
|
ZM
| 1,763,410,380
| 81.599998
| 81.669998
| 81.57
| 81.57
| 4,787
|
ZM
| 1,763,410,440
| 81.504997
| 81.610001
| 81.504997
| 81.610001
| 3,294
|
ZM
| 1,763,410,500
| 81.639999
| 81.720001
| 81.620003
| 81.719002
| 2,495
|
ZM
| 1,763,410,560
| 81.760002
| 81.800003
| 81.760002
| 81.800003
| 1,924
|
ZM
| 1,763,410,620
| 81.800003
| 81.849998
| 81.800003
| 81.830002
| 2,695
|
ZM
| 1,763,410,680
| 81.824997
| 81.93
| 81.800003
| 81.925003
| 4,187
|
ZM
| 1,763,410,740
| 81.925003
| 81.934998
| 81.870003
| 81.870003
| 3,415
|
ZM
| 1,763,410,800
| 81.879997
| 81.995003
| 81.860001
| 81.949997
| 10,876
|
ZM
| 1,763,410,860
| 81.955002
| 81.970001
| 81.910004
| 81.970001
| 5,031
|
ZM
| 1,763,410,920
| 81.940002
| 81.940002
| 81.877998
| 81.889999
| 6,455
|
ZM
| 1,763,410,980
| 81.889999
| 81.889999
| 81.875
| 81.875
| 2,040
|
ZM
| 1,763,411,040
| 81.875
| 82
| 81.875
| 82
| 3,881
|
ZM
| 1,763,411,100
| 81.970001
| 81.970001
| 81.900002
| 81.900002
| 5,002
|
ZM
| 1,763,411,160
| 81.910004
| 81.945
| 81.910004
| 81.945
| 918
|
ZM
| 1,763,411,220
| 81.93
| 81.980003
| 81.910004
| 81.934998
| 5,962
|
ZM
| 1,763,411,280
| 81.910004
| 81.915001
| 81.870003
| 81.870003
| 1,779
|
ZM
| 1,763,411,340
| 81.839996
| 81.889999
| 81.800003
| 81.889999
| 6,131
|
ZM
| 1,763,411,400
| 81.910004
| 82.014999
| 81.910004
| 81.940002
| 4,707
|
ZM
| 1,763,411,460
| 81.949997
| 82
| 81.860001
| 81.860001
| 10,455
|
ZM
| 1,763,411,520
| 81.870003
| 81.875
| 81.839996
| 81.839996
| 3,023
|
ZM
| 1,763,411,580
| 81.856003
| 81.879997
| 81.830002
| 81.870003
| 3,177
|
ZM
| 1,763,411,640
| 81.849998
| 81.860001
| 81.739998
| 81.860001
| 6,177
|
ZM
| 1,763,411,700
| 81.830002
| 81.995003
| 81.830002
| 81.970001
| 2,868
|
ZM
| 1,763,411,760
| 81.940002
| 82
| 81.93
| 81.940002
| 6,892
|
ZM
| 1,763,411,820
| 81.949997
| 81.949997
| 81.830002
| 81.889999
| 4,982
|
ZM
| 1,763,411,880
| 81.900002
| 81.900002
| 81.860001
| 81.860001
| 2,468
|
ZM
| 1,763,411,940
| 81.864998
| 81.864998
| 81.82
| 81.82
| 2,596
|
ZM
| 1,763,412,000
| 81.82
| 81.879997
| 81.814499
| 81.866997
| 9,474
|
ZM
| 1,763,412,060
| 81.845001
| 81.849998
| 81.75
| 81.75
| 8,068
|
ZM
| 1,763,412,120
| 81.779999
| 81.919998
| 81.779999
| 81.875
| 19,011
|
ZM
| 1,763,412,180
| 81.875
| 81.910004
| 81.720001
| 81.75
| 26,800
|
ZM
| 1,763,412,240
| 81.760002
| 81.790001
| 81.739998
| 81.769997
| 4,765
|
ZM
| 1,763,412,300
| 81.800003
| 81.809998
| 81.739998
| 81.759003
| 6,411
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.