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
| 1,763,487,540
| 80.889999
| 80.959999
| 80.879997
| 80.959999
| 2,343
|
ZM
| 1,763,487,600
| 81
| 81.089996
| 81
| 81.089996
| 2,119
|
ZM
| 1,763,487,720
| 81.105003
| 81.160004
| 81.105003
| 81.160004
| 2,916
|
ZM
| 1,763,487,780
| 81.154999
| 81.224998
| 81.129997
| 81.129997
| 1,928
|
ZM
| 1,763,487,840
| 81.165001
| 81.165001
| 81.165001
| 81.165001
| 399
|
ZM
| 1,763,487,900
| 81.089996
| 81.089996
| 81.089996
| 81.089996
| 252
|
ZM
| 1,763,487,960
| 81.129997
| 81.129997
| 81.014999
| 81.014999
| 2,080
|
ZM
| 1,763,488,020
| 81.089996
| 81.169998
| 81.089996
| 81.169998
| 3,794
|
ZM
| 1,763,488,080
| 81.18
| 81.18
| 81.144997
| 81.18
| 2,164
|
ZM
| 1,763,488,140
| 81.190002
| 81.199997
| 81.190002
| 81.199997
| 750
|
ZM
| 1,763,488,200
| 81.129997
| 81.144997
| 81.105003
| 81.144997
| 2,329
|
ZM
| 1,763,488,260
| 81.209999
| 81.209999
| 81.160004
| 81.160004
| 1,133
|
ZM
| 1,763,488,320
| 81.171799
| 81.239998
| 81.171799
| 81.239998
| 1,292
|
ZM
| 1,763,488,380
| 81.260002
| 81.440002
| 81.260002
| 81.440002
| 5,532
|
ZM
| 1,763,488,440
| 81.375
| 81.375
| 81.375
| 81.375
| 998
|
ZM
| 1,763,488,500
| 81.349998
| 81.375
| 81.32
| 81.375
| 1,237
|
ZM
| 1,763,488,560
| 81.339996
| 81.519997
| 81.339996
| 81.519997
| 2,322
|
ZM
| 1,763,488,620
| 81.550003
| 81.610001
| 81.464996
| 81.540001
| 12,401
|
ZM
| 1,763,488,680
| 81.504997
| 81.580002
| 81.504997
| 81.510002
| 3,058
|
ZM
| 1,763,488,740
| 81.434998
| 81.440002
| 81.349998
| 81.364998
| 2,462
|
ZM
| 1,763,488,800
| 81.440002
| 81.440002
| 81.309998
| 81.309998
| 2,471
|
ZM
| 1,763,488,860
| 81.346001
| 81.346001
| 81.309998
| 81.32
| 1,576
|
ZM
| 1,763,488,920
| 81.290001
| 81.294998
| 81.260002
| 81.294998
| 2,545
|
ZM
| 1,763,488,980
| 81.300003
| 81.389999
| 81.300003
| 81.370598
| 1,812
|
ZM
| 1,763,489,040
| 81.400002
| 81.400002
| 81.370003
| 81.370003
| 1,181
|
ZM
| 1,763,489,100
| 81.406998
| 81.440002
| 81.406998
| 81.440002
| 1,175
|
ZM
| 1,763,489,160
| 81.43
| 81.480003
| 81.43
| 81.480003
| 1,167
|
ZM
| 1,763,489,220
| 81.5299
| 81.5299
| 81.470001
| 81.480003
| 1,094
|
ZM
| 1,763,489,280
| 81.440002
| 81.440002
| 81.410004
| 81.419998
| 1,037
|
ZM
| 1,763,489,340
| 81.480003
| 81.480003
| 81.43
| 81.455002
| 1,499
|
ZM
| 1,763,489,400
| 81.455002
| 81.57
| 81.455002
| 81.57
| 3,127
|
ZM
| 1,763,489,460
| 81.610001
| 81.610001
| 81.589996
| 81.589996
| 1,585
|
ZM
| 1,763,489,520
| 81.57
| 81.614998
| 81.57
| 81.614998
| 1,903
|
ZM
| 1,763,489,580
| 81.629997
| 81.629997
| 81.540298
| 81.540298
| 1,496
|
ZM
| 1,763,489,640
| 81.595001
| 81.595001
| 81.559998
| 81.559998
| 574
|
ZM
| 1,763,489,700
| 81.595001
| 81.595001
| 81.480003
| 81.540001
| 8,721
|
ZM
| 1,763,489,760
| 81.540001
| 81.540001
| 81.540001
| 81.540001
| 230
|
ZM
| 1,763,489,820
| 81.489998
| 81.489998
| 81.379997
| 81.379997
| 1,778
|
ZM
| 1,763,489,880
| 81.419998
| 81.449997
| 81.419998
| 81.445
| 1,149
|
ZM
| 1,763,489,940
| 81.470001
| 81.470001
| 81.449997
| 81.449997
| 1,245
|
ZM
| 1,763,490,000
| 81.470001
| 81.470001
| 81.370003
| 81.370003
| 3,386
|
ZM
| 1,763,490,060
| 81.440002
| 81.440002
| 81.440002
| 81.440002
| 543
|
ZM
| 1,763,490,120
| 81.470001
| 81.489998
| 81.470001
| 81.489998
| 355
|
ZM
| 1,763,490,180
| 81.474998
| 81.510002
| 81.474998
| 81.480003
| 1,358
|
ZM
| 1,763,490,240
| 81.449997
| 81.470001
| 81.379997
| 81.470001
| 2,482
|
ZM
| 1,763,490,300
| 81.445
| 81.445
| 81.389999
| 81.389999
| 677
|
ZM
| 1,763,490,360
| 81.364998
| 81.364998
| 81.360001
| 81.360001
| 1,249
|
ZM
| 1,763,490,420
| 81.419998
| 81.470001
| 81.3993
| 81.419998
| 2,233
|
ZM
| 1,763,490,480
| 81.370003
| 81.385002
| 81.32
| 81.350098
| 1,359
|
ZM
| 1,763,490,540
| 81.349998
| 81.349998
| 81.269997
| 81.290001
| 1,709
|
ZM
| 1,763,490,600
| 81.290001
| 81.43
| 81.290001
| 81.43
| 2,379
|
ZM
| 1,763,490,660
| 81.364998
| 81.364998
| 81.355003
| 81.355003
| 1,856
|
ZM
| 1,763,490,780
| 81.449997
| 81.470001
| 81.449997
| 81.470001
| 1,069
|
ZM
| 1,763,490,840
| 81.410004
| 81.440002
| 81.389999
| 81.434998
| 1,498
|
ZM
| 1,763,490,900
| 81.434998
| 81.434998
| 81.290001
| 81.32
| 5,617
|
ZM
| 1,763,490,960
| 81.32
| 81.330002
| 81.279999
| 81.279999
| 2,266
|
ZM
| 1,763,491,020
| 81.284302
| 81.296997
| 81.205002
| 81.205002
| 3,420
|
ZM
| 1,763,491,080
| 81.239998
| 81.25
| 81.239998
| 81.25
| 910
|
ZM
| 1,763,491,140
| 81.260002
| 81.269997
| 81.226303
| 81.226303
| 1,541
|
ZM
| 1,763,491,200
| 81.309998
| 81.43
| 81.309998
| 81.364998
| 2,258
|
ZM
| 1,763,491,260
| 81.370003
| 81.416397
| 81.370003
| 81.416397
| 1,351
|
ZM
| 1,763,491,320
| 81.379997
| 81.379997
| 81.290001
| 81.290001
| 2,814
|
ZM
| 1,763,491,380
| 81.290001
| 81.309998
| 81.199997
| 81.300003
| 1,245
|
ZM
| 1,763,491,440
| 81.275002
| 81.279999
| 81.190002
| 81.199997
| 1,971
|
ZM
| 1,763,491,500
| 81.209999
| 81.25
| 81.209999
| 81.25
| 1,991
|
ZM
| 1,763,491,620
| 81.25
| 81.355003
| 81.239998
| 81.269997
| 9,651
|
ZM
| 1,763,491,680
| 81.269997
| 81.269997
| 81.239998
| 81.264999
| 1,342
|
ZM
| 1,763,491,740
| 81.264999
| 81.32
| 81.264999
| 81.32
| 1,967
|
ZM
| 1,763,491,860
| 81.345001
| 81.427002
| 81.345001
| 81.427002
| 2,335
|
ZM
| 1,763,491,920
| 81.394997
| 81.5
| 81.394997
| 81.5
| 690
|
ZM
| 1,763,491,980
| 81.449997
| 81.5
| 81.449997
| 81.449997
| 2,629
|
ZM
| 1,763,492,040
| 81.419998
| 81.419998
| 81.410004
| 81.410004
| 1,340
|
ZM
| 1,763,492,100
| 81.419998
| 81.419998
| 81.410004
| 81.410004
| 778
|
ZM
| 1,763,492,160
| 81.370003
| 81.370003
| 81.309998
| 81.309998
| 1,846
|
ZM
| 1,763,492,220
| 81.330002
| 81.330002
| 81.330002
| 81.330002
| 359
|
ZM
| 1,763,492,280
| 81.25
| 81.258003
| 81.25
| 81.258003
| 1,352
|
ZM
| 1,763,492,340
| 81.254997
| 81.330002
| 81.254997
| 81.324997
| 2,480
|
ZM
| 1,763,492,400
| 81.32
| 81.349998
| 81.32
| 81.330002
| 1,246
|
ZM
| 1,763,492,460
| 81.360001
| 81.440002
| 81.360001
| 81.360001
| 10,316
|
ZM
| 1,763,492,520
| 81.339996
| 81.339996
| 81.32
| 81.339996
| 999
|
ZM
| 1,763,492,580
| 81.334999
| 81.334999
| 81.332497
| 81.332497
| 924
|
ZM
| 1,763,492,640
| 81.349998
| 81.349998
| 81.309998
| 81.330299
| 990
|
ZM
| 1,763,492,700
| 81.309998
| 81.355003
| 81.309998
| 81.355003
| 1,977
|
ZM
| 1,763,492,760
| 81.370003
| 81.400002
| 81.330002
| 81.330002
| 1,265
|
ZM
| 1,763,492,820
| 81.342003
| 81.379997
| 81.342003
| 81.379997
| 1,147
|
ZM
| 1,763,492,880
| 81.330002
| 81.330002
| 81.309998
| 81.324997
| 1,805
|
ZM
| 1,763,492,940
| 81.330002
| 81.334999
| 81.330002
| 81.334999
| 3,690
|
ZM
| 1,763,493,000
| 81.379997
| 81.379997
| 81.269997
| 81.269997
| 1,798
|
ZM
| 1,763,493,060
| 81.279999
| 81.315002
| 81.260002
| 81.260002
| 1,640
|
ZM
| 1,763,493,120
| 81.279999
| 81.300003
| 81.279999
| 81.300003
| 881
|
ZM
| 1,763,493,180
| 81.269997
| 81.370003
| 81.269997
| 81.364998
| 1,746
|
ZM
| 1,763,493,240
| 81.379997
| 81.379997
| 81.370003
| 81.370003
| 1,341
|
ZM
| 1,763,493,300
| 81.339996
| 81.360001
| 81.300003
| 81.300003
| 723
|
ZM
| 1,763,493,360
| 81.32
| 81.32
| 81.290001
| 81.290001
| 1,400
|
ZM
| 1,763,493,420
| 81.315002
| 81.315002
| 81.290001
| 81.290001
| 1,473
|
ZM
| 1,763,493,480
| 81.309998
| 81.309998
| 81.309998
| 81.309998
| 675
|
ZM
| 1,763,493,540
| 81.339996
| 81.425003
| 81.339996
| 81.425003
| 2,119
|
ZM
| 1,763,493,600
| 81.389999
| 81.389999
| 81.349998
| 81.349998
| 2,608
|
ZM
| 1,763,493,660
| 81.330002
| 81.330002
| 81.315002
| 81.315002
| 1,332
|
ZM
| 1,763,493,780
| 81.32
| 81.348503
| 81.32
| 81.348503
| 1,434
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.