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
| 1,763,481,360
| 80.93
| 80.930099
| 80.849998
| 80.879501
| 4,567
|
ZM
| 1,763,481,420
| 80.879997
| 80.940002
| 80.864998
| 80.891502
| 1,552
|
ZM
| 1,763,481,480
| 80.845001
| 80.851501
| 80.845001
| 80.849998
| 1,066
|
ZM
| 1,763,481,540
| 80.779999
| 80.839996
| 80.779999
| 80.839996
| 815
|
ZM
| 1,763,481,600
| 80.824997
| 80.870003
| 80.824997
| 80.830002
| 1,505
|
ZM
| 1,763,481,660
| 80.809998
| 80.809998
| 80.669998
| 80.669998
| 6,634
|
ZM
| 1,763,481,720
| 80.68
| 80.68
| 80.480003
| 80.480003
| 5,304
|
ZM
| 1,763,481,780
| 80.535004
| 80.669998
| 80.529999
| 80.665001
| 2,193
|
ZM
| 1,763,481,840
| 80.650002
| 80.68
| 80.644997
| 80.68
| 1,467
|
ZM
| 1,763,481,900
| 80.709999
| 80.760002
| 80.630096
| 80.705002
| 4,201
|
ZM
| 1,763,481,960
| 80.75
| 80.769997
| 80.692001
| 80.769997
| 2,418
|
ZM
| 1,763,482,020
| 80.779999
| 80.879997
| 80.779999
| 80.849998
| 3,455
|
ZM
| 1,763,482,080
| 80.860001
| 80.860001
| 80.860001
| 80.860001
| 715
|
ZM
| 1,763,482,140
| 80.839996
| 80.889999
| 80.82
| 80.879997
| 3,293
|
ZM
| 1,763,482,200
| 80.849998
| 80.849998
| 80.849998
| 80.849998
| 1,169
|
ZM
| 1,763,482,260
| 80.900002
| 81
| 80.879997
| 80.93
| 4,220
|
ZM
| 1,763,482,320
| 80.885002
| 80.885002
| 80.82
| 80.860001
| 1,416
|
ZM
| 1,763,482,380
| 80.870003
| 80.980003
| 80.870003
| 80.980003
| 2,196
|
ZM
| 1,763,482,440
| 81.029999
| 81.099998
| 81.010002
| 81.010002
| 12,239
|
ZM
| 1,763,482,500
| 80.980003
| 80.989998
| 80.910004
| 80.980003
| 4,130
|
ZM
| 1,763,482,560
| 80.940002
| 80.949997
| 80.940002
| 80.949997
| 1,073
|
ZM
| 1,763,482,620
| 80.949997
| 80.949997
| 80.919998
| 80.93
| 1,721
|
ZM
| 1,763,482,680
| 80.970001
| 81
| 80.970001
| 81
| 863
|
ZM
| 1,763,482,740
| 80.991898
| 80.995003
| 80.991898
| 80.995003
| 2,640
|
ZM
| 1,763,482,800
| 80.980003
| 81.040001
| 80.980003
| 81.040001
| 2,387
|
ZM
| 1,763,482,860
| 81.019997
| 81.019997
| 80.940002
| 80.940002
| 2,404
|
ZM
| 1,763,482,920
| 80.919998
| 81
| 80.919998
| 80.995003
| 2,135
|
ZM
| 1,763,482,980
| 80.919998
| 80.93
| 80.919998
| 80.93
| 658
|
ZM
| 1,763,483,040
| 80.970001
| 81.019997
| 80.970001
| 81
| 2,350
|
ZM
| 1,763,483,100
| 81.040001
| 81.040001
| 81.040001
| 81.040001
| 1,145
|
ZM
| 1,763,483,160
| 81.029999
| 81.080002
| 81.029999
| 81.080002
| 644
|
ZM
| 1,763,483,220
| 81.089996
| 81.120003
| 81.089996
| 81.120003
| 1,001
|
ZM
| 1,763,483,280
| 81.135002
| 81.135002
| 81.089996
| 81.099998
| 1,727
|
ZM
| 1,763,483,340
| 81.089996
| 81.160004
| 81.089996
| 81.160004
| 2,019
|
ZM
| 1,763,483,400
| 81.129997
| 81.129997
| 81.110001
| 81.125
| 1,295
|
ZM
| 1,763,483,460
| 81.169998
| 81.169998
| 81.07
| 81.125
| 4,496
|
ZM
| 1,763,483,520
| 81.160004
| 81.169998
| 81.074997
| 81.120003
| 1,546
|
ZM
| 1,763,483,580
| 81.139999
| 81.220001
| 81.114998
| 81.199997
| 7,432
|
ZM
| 1,763,483,640
| 81.18
| 81.220001
| 81.154999
| 81.190002
| 5,080
|
ZM
| 1,763,483,700
| 81.18
| 81.192398
| 81.120102
| 81.120102
| 2,135
|
ZM
| 1,763,483,760
| 81.209999
| 81.279999
| 81.195503
| 81.279999
| 13,742
|
ZM
| 1,763,483,820
| 81.300003
| 81.339996
| 81.275002
| 81.339996
| 9,693
|
ZM
| 1,763,483,880
| 81.339996
| 81.339996
| 81.2668
| 81.290001
| 5,315
|
ZM
| 1,763,483,940
| 81.290001
| 81.290001
| 81.220001
| 81.279999
| 4,299
|
ZM
| 1,763,484,000
| 81.290001
| 81.290001
| 81.209999
| 81.279999
| 4,038
|
ZM
| 1,763,484,060
| 81.290001
| 81.290001
| 81.169998
| 81.190002
| 12,454
|
ZM
| 1,763,484,120
| 81.18
| 81.224998
| 81.169998
| 81.169998
| 4,851
|
ZM
| 1,763,484,180
| 81.18
| 81.199997
| 81.18
| 81.199997
| 1,064
|
ZM
| 1,763,484,240
| 81.209999
| 81.25
| 81.190002
| 81.25
| 2,077
|
ZM
| 1,763,484,300
| 81.309998
| 81.339996
| 81.300003
| 81.300003
| 1,827
|
ZM
| 1,763,484,360
| 81.279999
| 81.279999
| 81.150002
| 81.150002
| 1,068
|
ZM
| 1,763,484,420
| 81.18
| 81.190002
| 81.150002
| 81.150002
| 766
|
ZM
| 1,763,484,480
| 81.099998
| 81.190002
| 81.099998
| 81.120003
| 4,099
|
ZM
| 1,763,484,540
| 81.139999
| 81.169998
| 81.125
| 81.125
| 861
|
ZM
| 1,763,484,600
| 81.122101
| 81.122101
| 81.07
| 81.07
| 791
|
ZM
| 1,763,484,660
| 81.139999
| 81.139999
| 81.029999
| 81.040001
| 1,471
|
ZM
| 1,763,484,720
| 81.055
| 81.055
| 81.029999
| 81.035004
| 1,582
|
ZM
| 1,763,484,840
| 81.089996
| 81.190002
| 81.080002
| 81.190002
| 2,060
|
ZM
| 1,763,484,900
| 81.199997
| 81.309998
| 81.199997
| 81.309998
| 1,772
|
ZM
| 1,763,484,960
| 81.269997
| 81.279999
| 81.195
| 81.195
| 1,524
|
ZM
| 1,763,485,020
| 81.18
| 81.260002
| 81.18
| 81.260002
| 2,088
|
ZM
| 1,763,485,080
| 81.269997
| 81.269997
| 81.269997
| 81.269997
| 447
|
ZM
| 1,763,485,140
| 81.182503
| 81.260002
| 81.182503
| 81.260002
| 910
|
ZM
| 1,763,485,200
| 81.279999
| 81.330002
| 81.279999
| 81.330002
| 1,497
|
ZM
| 1,763,485,260
| 81.279999
| 81.279999
| 81.250099
| 81.260002
| 798
|
ZM
| 1,763,485,320
| 81.300003
| 81.360001
| 81.300003
| 81.339996
| 1,402
|
ZM
| 1,763,485,380
| 81.269997
| 81.305
| 81.245003
| 81.25
| 1,379
|
ZM
| 1,763,485,440
| 81.32
| 81.32
| 81.32
| 81.32
| 668
|
ZM
| 1,763,485,500
| 81.209999
| 81.214996
| 81.18
| 81.214996
| 1,130
|
ZM
| 1,763,485,560
| 81.165001
| 81.18
| 81.150002
| 81.169998
| 1,044
|
ZM
| 1,763,485,620
| 81.209999
| 81.239998
| 81.209999
| 81.230003
| 1,020
|
ZM
| 1,763,485,680
| 81.190002
| 81.220001
| 81.190002
| 81.220001
| 1,427
|
ZM
| 1,763,485,740
| 81.195
| 81.195
| 81.139999
| 81.139999
| 1,534
|
ZM
| 1,763,485,800
| 81.139999
| 81.160004
| 81.139999
| 81.160004
| 998
|
ZM
| 1,763,485,860
| 81.129997
| 81.129997
| 81.080002
| 81.080002
| 2,408
|
ZM
| 1,763,485,920
| 81.150002
| 81.220001
| 81.150002
| 81.220001
| 2,943
|
ZM
| 1,763,485,980
| 81.230003
| 81.300003
| 81.230003
| 81.300003
| 1,742
|
ZM
| 1,763,486,040
| 81.25
| 81.25
| 81.139999
| 81.139999
| 2,116
|
ZM
| 1,763,486,100
| 81.139999
| 81.139999
| 81.080101
| 81.080101
| 466
|
ZM
| 1,763,486,160
| 81.169998
| 81.25
| 81.169998
| 81.25
| 2,613
|
ZM
| 1,763,486,220
| 81.139999
| 81.144997
| 80.974998
| 80.974998
| 4,806
|
ZM
| 1,763,486,280
| 81.080002
| 81.089996
| 81.025002
| 81.025002
| 1,885
|
ZM
| 1,763,486,340
| 80.985001
| 80.985001
| 80.959999
| 80.959999
| 1,787
|
ZM
| 1,763,486,400
| 81.010002
| 81.029999
| 81.010002
| 81.029999
| 1,657
|
ZM
| 1,763,486,460
| 81.050003
| 81.050003
| 81.029999
| 81.029999
| 1,645
|
ZM
| 1,763,486,520
| 80.964996
| 80.964996
| 80.870003
| 80.875
| 2,657
|
ZM
| 1,763,486,580
| 80.82
| 80.82
| 80.82
| 80.82
| 1,939
|
ZM
| 1,763,486,700
| 80.830002
| 80.870003
| 80.830002
| 80.870003
| 1,233
|
ZM
| 1,763,486,760
| 80.870003
| 80.870003
| 80.800003
| 80.817802
| 736
|
ZM
| 1,763,486,820
| 80.849998
| 80.849998
| 80.684998
| 80.684998
| 1,600
|
ZM
| 1,763,486,880
| 80.650002
| 80.650002
| 80.650002
| 80.650002
| 618
|
ZM
| 1,763,486,940
| 80.669998
| 80.669998
| 80.638496
| 80.638496
| 605
|
ZM
| 1,763,487,000
| 80.625
| 80.669998
| 80.580101
| 80.669998
| 1,707
|
ZM
| 1,763,487,060
| 80.629997
| 80.629997
| 80.540001
| 80.540001
| 3,337
|
ZM
| 1,763,487,120
| 80.610001
| 80.610001
| 80.580002
| 80.580002
| 1,161
|
ZM
| 1,763,487,240
| 80.599998
| 80.68
| 80.599998
| 80.68
| 2,169
|
ZM
| 1,763,487,300
| 80.730003
| 80.731003
| 80.684998
| 80.731003
| 1,632
|
ZM
| 1,763,487,360
| 80.739998
| 80.760002
| 80.705002
| 80.760002
| 1,172
|
ZM
| 1,763,487,420
| 80.75
| 80.800003
| 80.739998
| 80.800003
| 1,384
|
ZM
| 1,763,487,480
| 80.860001
| 80.93
| 80.860001
| 80.925003
| 1,420
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.