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
| 1,763,412,360
| 81.75
| 81.915001
| 81.75
| 81.910004
| 4,950
|
ZM
| 1,763,412,420
| 81.915001
| 81.970001
| 81.915001
| 81.949997
| 5,001
|
ZM
| 1,763,412,480
| 81.93
| 82
| 81.910004
| 82
| 7,594
|
ZM
| 1,763,412,540
| 81.995003
| 82.080002
| 81.980003
| 82.019997
| 6,056
|
ZM
| 1,763,412,600
| 82.07
| 82.120003
| 82.010002
| 82.040001
| 14,070
|
ZM
| 1,763,412,660
| 82.019997
| 82.080002
| 82.010002
| 82.019997
| 14,208
|
ZM
| 1,763,412,720
| 82.036003
| 82.080002
| 82.010002
| 82.035004
| 18,152
|
ZM
| 1,763,412,780
| 82.050003
| 82.055
| 82.004997
| 82.010002
| 15,442
|
ZM
| 1,763,412,840
| 82.010002
| 82.014999
| 81.830002
| 81.860001
| 20,352
|
ZM
| 1,763,412,900
| 81.860001
| 81.9729
| 81.809998
| 81.900002
| 23,551
|
ZM
| 1,763,412,960
| 81.889999
| 81.910004
| 81.650002
| 81.754997
| 39,190
|
ZM
| 1,763,413,020
| 81.739998
| 81.769997
| 81.68
| 81.730003
| 31,287
|
ZM
| 1,763,413,080
| 81.739998
| 81.82
| 81.705002
| 81.82
| 56,844
|
ZM
| 1,763,413,140
| 81.82
| 81.879997
| 81.785004
| 81.879997
| 97,472
|
ZM
| 1,763,476,200
| 81.629997
| 81.629997
| 81.245003
| 81.245003
| 18,467
|
ZM
| 1,763,476,260
| 81.379997
| 81.760002
| 81.379997
| 81.760002
| 4,475
|
ZM
| 1,763,476,320
| 81.68
| 82
| 81.68
| 81.980003
| 3,748
|
ZM
| 1,763,476,380
| 81.849998
| 81.849998
| 81.68
| 81.68
| 1,028
|
ZM
| 1,763,476,440
| 81.790001
| 81.790001
| 81.480003
| 81.709999
| 3,109
|
ZM
| 1,763,476,500
| 81.699997
| 81.699997
| 81.589996
| 81.594002
| 1,493
|
ZM
| 1,763,476,560
| 81.599998
| 81.599998
| 81.470001
| 81.589996
| 2,696
|
ZM
| 1,763,476,620
| 81.620003
| 81.644997
| 81.620003
| 81.642502
| 941
|
ZM
| 1,763,476,680
| 81.589996
| 81.589996
| 81.419998
| 81.419998
| 5,771
|
ZM
| 1,763,476,740
| 81.464996
| 81.620003
| 81.464996
| 81.57
| 6,503
|
ZM
| 1,763,476,800
| 81.540001
| 81.760002
| 81.540001
| 81.739998
| 4,663
|
ZM
| 1,763,476,860
| 81.760002
| 81.760002
| 81.68
| 81.75
| 972
|
ZM
| 1,763,476,920
| 81.669998
| 81.730003
| 81.3172
| 81.410004
| 9,983
|
ZM
| 1,763,476,980
| 81.404999
| 81.404999
| 81.404999
| 81.404999
| 745
|
ZM
| 1,763,477,040
| 81.510002
| 81.589996
| 81.440002
| 81.580002
| 6,534
|
ZM
| 1,763,477,100
| 81.580002
| 81.724998
| 81.580002
| 81.724998
| 1,340
|
ZM
| 1,763,477,160
| 81.498001
| 81.705002
| 81.349998
| 81.349998
| 3,455
|
ZM
| 1,763,477,220
| 81.440002
| 81.440002
| 81.150002
| 81.150002
| 8,389
|
ZM
| 1,763,477,280
| 81.360001
| 81.400002
| 81.300003
| 81.400002
| 2,370
|
ZM
| 1,763,477,340
| 81.419998
| 81.452499
| 81.362999
| 81.362999
| 4,793
|
ZM
| 1,763,477,400
| 81.339996
| 81.339996
| 81.199997
| 81.279999
| 3,124
|
ZM
| 1,763,477,460
| 81.32
| 81.32
| 81.139999
| 81.230003
| 7,158
|
ZM
| 1,763,477,520
| 81.139999
| 81.154999
| 81.099998
| 81.110001
| 2,549
|
ZM
| 1,763,477,580
| 81.18
| 81.195
| 81.080002
| 81.110001
| 3,700
|
ZM
| 1,763,477,640
| 81.150002
| 81.224602
| 81.080002
| 81.224602
| 5,459
|
ZM
| 1,763,477,700
| 81.167099
| 81.167099
| 81.167099
| 81.167099
| 418
|
ZM
| 1,763,477,760
| 81.144997
| 81.239998
| 81.144997
| 81.160004
| 3,301
|
ZM
| 1,763,477,820
| 81.260002
| 81.260002
| 81.199997
| 81.199997
| 746
|
ZM
| 1,763,477,880
| 81.208
| 81.260002
| 81.160004
| 81.169998
| 3,161
|
ZM
| 1,763,477,940
| 81.175003
| 81.175003
| 81.105003
| 81.139999
| 1,878
|
ZM
| 1,763,478,000
| 81.105003
| 81.218102
| 81.105003
| 81.120003
| 4,628
|
ZM
| 1,763,478,060
| 81.139999
| 81.139999
| 81.07
| 81.07
| 2,864
|
ZM
| 1,763,478,120
| 81.059998
| 81.160004
| 81.059998
| 81.105003
| 2,429
|
ZM
| 1,763,478,180
| 81.099998
| 81.099998
| 81.040001
| 81.080002
| 3,772
|
ZM
| 1,763,478,240
| 81.019997
| 81.080002
| 81.019997
| 81.080002
| 927
|
ZM
| 1,763,478,300
| 81.059998
| 81.190002
| 81.040001
| 81.190002
| 3,015
|
ZM
| 1,763,478,360
| 81.190002
| 81.230003
| 81.190002
| 81.230003
| 2,735
|
ZM
| 1,763,478,420
| 81.230003
| 81.309998
| 81.230003
| 81.309998
| 2,659
|
ZM
| 1,763,478,480
| 81.300003
| 81.300003
| 81.25
| 81.267502
| 2,592
|
ZM
| 1,763,478,540
| 81.209999
| 81.25
| 81.184998
| 81.25
| 2,008
|
ZM
| 1,763,478,600
| 81.279999
| 81.32
| 81.260002
| 81.260002
| 2,270
|
ZM
| 1,763,478,660
| 81.209999
| 81.209999
| 81.050003
| 81.050003
| 9,024
|
ZM
| 1,763,478,720
| 81.080002
| 81.139999
| 81.080002
| 81.120003
| 2,467
|
ZM
| 1,763,478,780
| 81.190002
| 81.239502
| 81.190002
| 81.239502
| 1,204
|
ZM
| 1,763,478,840
| 81.260002
| 81.330002
| 81.25
| 81.330002
| 1,464
|
ZM
| 1,763,478,900
| 81.269997
| 81.269997
| 81.175003
| 81.180901
| 1,696
|
ZM
| 1,763,478,960
| 81.239998
| 81.239998
| 81.095001
| 81.095001
| 1,649
|
ZM
| 1,763,479,020
| 81.095001
| 81.095001
| 81.095001
| 81.095001
| 951
|
ZM
| 1,763,479,080
| 81.169998
| 81.18
| 81.160004
| 81.160103
| 1,455
|
ZM
| 1,763,479,140
| 81.199997
| 81.199997
| 81.019997
| 81.050003
| 1,067
|
ZM
| 1,763,479,200
| 81.010002
| 81.120003
| 81.010002
| 81.120003
| 1,906
|
ZM
| 1,763,479,260
| 81.129997
| 81.18
| 81.110001
| 81.120003
| 3,132
|
ZM
| 1,763,479,320
| 81.084999
| 81.084999
| 80.949997
| 80.949997
| 2,512
|
ZM
| 1,763,479,380
| 80.949997
| 81.040001
| 80.949997
| 81.019997
| 2,387
|
ZM
| 1,763,479,440
| 81.099998
| 81.099998
| 80.949997
| 80.995003
| 3,118
|
ZM
| 1,763,479,500
| 81.029404
| 81.07
| 80.989998
| 81.07
| 4,901
|
ZM
| 1,763,479,560
| 81.019997
| 81.154099
| 81.019997
| 81.120003
| 2,084
|
ZM
| 1,763,479,620
| 81.050003
| 81.07
| 81.050003
| 81.07
| 2,227
|
ZM
| 1,763,479,680
| 81.074997
| 81.074997
| 81.072502
| 81.072502
| 1,049
|
ZM
| 1,763,479,740
| 81.010002
| 81.059998
| 81.010002
| 81.010002
| 1,464
|
ZM
| 1,763,479,800
| 81.07
| 81.07
| 81.014999
| 81.050003
| 1,453
|
ZM
| 1,763,479,860
| 80.959999
| 80.980003
| 80.940002
| 80.940002
| 2,950
|
ZM
| 1,763,479,920
| 80.970001
| 81.220001
| 80.970001
| 81.18
| 2,598
|
ZM
| 1,763,479,980
| 81.220001
| 81.220001
| 81.089996
| 81.125
| 4,066
|
ZM
| 1,763,480,040
| 81.150002
| 81.150002
| 80.989998
| 80.989998
| 1,842
|
ZM
| 1,763,480,100
| 80.949997
| 80.964996
| 80.8992
| 80.8992
| 2,164
|
ZM
| 1,763,480,160
| 80.75
| 80.760002
| 80.660004
| 80.730003
| 8,124
|
ZM
| 1,763,480,220
| 80.737503
| 80.769997
| 80.709999
| 80.709999
| 1,750
|
ZM
| 1,763,480,280
| 80.760002
| 80.800003
| 80.760002
| 80.800003
| 1,094
|
ZM
| 1,763,480,340
| 80.754997
| 80.754997
| 80.709999
| 80.709999
| 1,878
|
ZM
| 1,763,480,400
| 80.735001
| 80.735001
| 80.610001
| 80.727699
| 6,258
|
ZM
| 1,763,480,460
| 80.769997
| 80.870003
| 80.769997
| 80.870003
| 2,816
|
ZM
| 1,763,480,520
| 80.870003
| 80.900002
| 80.740097
| 80.740097
| 2,627
|
ZM
| 1,763,480,580
| 80.720001
| 80.745003
| 80.720001
| 80.745003
| 941
|
ZM
| 1,763,480,640
| 80.745003
| 80.830002
| 80.745003
| 80.830002
| 759
|
ZM
| 1,763,480,700
| 80.760002
| 80.760002
| 80.739998
| 80.739998
| 1,509
|
ZM
| 1,763,480,760
| 80.745003
| 80.760002
| 80.690002
| 80.690002
| 1,493
|
ZM
| 1,763,480,820
| 80.745003
| 80.790001
| 80.739998
| 80.745003
| 2,284
|
ZM
| 1,763,480,880
| 80.745003
| 80.745003
| 80.745003
| 80.745003
| 1,584
|
ZM
| 1,763,480,940
| 80.790001
| 80.849998
| 80.779999
| 80.839996
| 2,670
|
ZM
| 1,763,481,000
| 80.794998
| 80.900002
| 80.730003
| 80.754997
| 6,097
|
ZM
| 1,763,481,060
| 80.779999
| 80.889999
| 80.777397
| 80.889999
| 3,516
|
ZM
| 1,763,481,120
| 80.889999
| 80.910004
| 80.855003
| 80.910004
| 1,638
|
ZM
| 1,763,481,180
| 80.864998
| 80.864998
| 80.809998
| 80.809998
| 932
|
ZM
| 1,763,481,240
| 80.691002
| 80.790001
| 80.691002
| 80.790001
| 3,590
|
ZM
| 1,763,481,300
| 80.910004
| 80.955002
| 80.910004
| 80.955002
| 1,529
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.