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
| 1,763,562,960
| 80.375
| 80.574997
| 80.375
| 80.43
| 1,692
|
ZM
| 1,763,563,020
| 80.3825
| 80.449997
| 80.25
| 80.400002
| 4,089
|
ZM
| 1,763,563,140
| 80.440002
| 80.440002
| 80.440002
| 80.440002
| 1,377
|
ZM
| 1,763,563,200
| 80.494202
| 80.494202
| 80.494202
| 80.494202
| 458
|
ZM
| 1,763,563,260
| 80.510002
| 80.510002
| 80.504997
| 80.504997
| 930
|
ZM
| 1,763,563,320
| 80.504997
| 80.504997
| 80.43
| 80.43
| 1,305
|
ZM
| 1,763,563,380
| 80.455002
| 80.455002
| 80.345001
| 80.345001
| 3,241
|
ZM
| 1,763,563,440
| 80.339996
| 80.5
| 80.330002
| 80.360001
| 37,655
|
ZM
| 1,763,563,500
| 80.459999
| 80.589996
| 80.360001
| 80.525002
| 5,600
|
ZM
| 1,763,563,560
| 80.525002
| 80.595001
| 80.485001
| 80.485001
| 1,972
|
ZM
| 1,763,563,620
| 80.615898
| 80.809998
| 80.615898
| 80.809998
| 1,865
|
ZM
| 1,763,563,680
| 80.620003
| 80.620003
| 80.580002
| 80.580002
| 1,131
|
ZM
| 1,763,563,740
| 80.559998
| 80.589996
| 80.559998
| 80.589996
| 825
|
ZM
| 1,763,563,800
| 80.589996
| 80.589996
| 80.410004
| 80.464996
| 2,337
|
ZM
| 1,763,563,860
| 80.464996
| 80.476501
| 80.455002
| 80.455002
| 6,376
|
ZM
| 1,763,563,920
| 80.57
| 80.620003
| 80.57
| 80.605003
| 6,625
|
ZM
| 1,763,563,980
| 80.620003
| 80.650002
| 80.599998
| 80.599998
| 882
|
ZM
| 1,763,564,040
| 80.599998
| 80.599998
| 80.599998
| 80.599998
| 1,255
|
ZM
| 1,763,564,100
| 80.449997
| 80.449997
| 80.324997
| 80.400002
| 3,374
|
ZM
| 1,763,564,160
| 80.480003
| 80.639999
| 80.434998
| 80.629997
| 16,386
|
ZM
| 1,763,564,220
| 80.580002
| 80.580002
| 80.580002
| 80.580002
| 1,047
|
ZM
| 1,763,564,340
| 80.702003
| 80.702003
| 80.599998
| 80.699997
| 4,459
|
ZM
| 1,763,564,460
| 80.695
| 80.695
| 80.690002
| 80.690002
| 1,509
|
ZM
| 1,763,564,520
| 80.790001
| 80.790001
| 80.57
| 80.57
| 6,560
|
ZM
| 1,763,564,580
| 80.574997
| 80.574997
| 80.459999
| 80.474998
| 5,726
|
ZM
| 1,763,564,640
| 80.550003
| 80.620003
| 80.489998
| 80.620003
| 2,346
|
ZM
| 1,763,564,700
| 80.620003
| 80.695
| 80.620003
| 80.660004
| 2,614
|
ZM
| 1,763,564,760
| 80.739998
| 80.800003
| 80.739998
| 80.800003
| 1,516
|
ZM
| 1,763,564,820
| 80.640099
| 80.640099
| 80.640099
| 80.640099
| 458
|
ZM
| 1,763,564,880
| 80.82
| 80.879997
| 80.82
| 80.879997
| 1,949
|
ZM
| 1,763,564,940
| 80.800003
| 80.82
| 80.760002
| 80.760002
| 4,330
|
ZM
| 1,763,565,000
| 80.720001
| 80.860001
| 80.699997
| 80.860001
| 3,069
|
ZM
| 1,763,565,060
| 80.919998
| 81.025002
| 80.919998
| 81.010002
| 4,838
|
ZM
| 1,763,565,120
| 80.910004
| 81.022499
| 80.910004
| 80.985001
| 6,069
|
ZM
| 1,763,565,180
| 80.980003
| 81.010002
| 80.980003
| 80.995003
| 2,063
|
ZM
| 1,763,565,240
| 81.004997
| 81.004997
| 80.989998
| 80.989998
| 1,185
|
ZM
| 1,763,565,300
| 81.035004
| 81.139999
| 81.035004
| 81.139999
| 2,596
|
ZM
| 1,763,565,360
| 81.190002
| 81.214996
| 81.154999
| 81.154999
| 2,361
|
ZM
| 1,763,565,420
| 81.080101
| 81.080101
| 81.080101
| 81.080101
| 1,525
|
ZM
| 1,763,565,480
| 81.110001
| 81.110001
| 81.099998
| 81.099998
| 2,673
|
ZM
| 1,763,565,540
| 81.150002
| 81.199997
| 81.129997
| 81.160004
| 1,718
|
ZM
| 1,763,565,600
| 81.220001
| 81.220001
| 80.900002
| 80.900002
| 8,034
|
ZM
| 1,763,565,660
| 80.945
| 80.949997
| 80.919998
| 80.949997
| 2,393
|
ZM
| 1,763,565,720
| 80.925003
| 81.019997
| 80.925003
| 80.989998
| 1,485
|
ZM
| 1,763,565,780
| 80.949997
| 80.949997
| 80.949997
| 80.949997
| 631
|
ZM
| 1,763,565,840
| 80.93
| 80.93
| 80.925003
| 80.925003
| 1,287
|
ZM
| 1,763,565,900
| 80.915001
| 80.915001
| 80.860001
| 80.870003
| 2,584
|
ZM
| 1,763,565,960
| 80.900002
| 81.010002
| 80.900002
| 81.010002
| 1,461
|
ZM
| 1,763,566,020
| 81.059998
| 81.059998
| 81.040001
| 81.040001
| 1,675
|
ZM
| 1,763,566,080
| 81.120003
| 81.139999
| 81.080002
| 81.139999
| 2,668
|
ZM
| 1,763,566,140
| 81.199997
| 81.199997
| 81.07
| 81.07
| 5,127
|
ZM
| 1,763,566,200
| 81.110001
| 81.129997
| 80.980003
| 80.980003
| 3,030
|
ZM
| 1,763,566,260
| 80.940002
| 81.065002
| 80.940002
| 81.065002
| 2,707
|
ZM
| 1,763,566,320
| 80.949997
| 80.949997
| 80.93
| 80.93
| 1,094
|
ZM
| 1,763,566,380
| 80.910004
| 80.910004
| 80.82
| 80.82
| 1,902
|
ZM
| 1,763,566,440
| 80.82
| 80.860001
| 80.82
| 80.860001
| 2,699
|
ZM
| 1,763,566,500
| 80.870003
| 80.940002
| 80.839996
| 80.889999
| 13,370
|
ZM
| 1,763,566,560
| 80.885002
| 80.885002
| 80.830002
| 80.830002
| 2,354
|
ZM
| 1,763,566,620
| 80.900002
| 81.019997
| 80.900002
| 81.019997
| 1,871
|
ZM
| 1,763,566,680
| 81
| 81.129997
| 80.964996
| 81.129997
| 5,545
|
ZM
| 1,763,566,740
| 81.055
| 81.055
| 80.959999
| 80.959999
| 1,674
|
ZM
| 1,763,566,800
| 80.949997
| 80.949997
| 80.860001
| 80.860001
| 4,963
|
ZM
| 1,763,566,860
| 80.849998
| 80.919998
| 80.849998
| 80.919998
| 1,420
|
ZM
| 1,763,566,920
| 80.919998
| 81.040001
| 80.919998
| 81.019997
| 1,684
|
ZM
| 1,763,566,980
| 81.014999
| 81.07
| 81.014999
| 81.07
| 1,508
|
ZM
| 1,763,567,040
| 81.055
| 81.099998
| 81.029999
| 81.059998
| 3,953
|
ZM
| 1,763,567,100
| 81.050003
| 81.059998
| 80.989998
| 80.989998
| 1,890
|
ZM
| 1,763,567,160
| 81.040001
| 81.040001
| 80.900002
| 81.004997
| 4,399
|
ZM
| 1,763,567,280
| 80.980003
| 81.004997
| 80.959999
| 81.004997
| 1,452
|
ZM
| 1,763,567,340
| 80.989998
| 80.989998
| 80.949997
| 80.949997
| 2,404
|
ZM
| 1,763,567,400
| 81
| 81.029999
| 81
| 81.010002
| 1,162
|
ZM
| 1,763,567,460
| 81.029999
| 81.040001
| 80.93
| 80.974998
| 5,846
|
ZM
| 1,763,567,520
| 80.985001
| 81.014999
| 80.985001
| 81.014999
| 1,927
|
ZM
| 1,763,567,580
| 81.025002
| 81.040001
| 81.025002
| 81.040001
| 1,206
|
ZM
| 1,763,567,640
| 80.980003
| 80.985001
| 80.915001
| 80.915001
| 1,364
|
ZM
| 1,763,567,700
| 80.93
| 80.959999
| 80.845001
| 80.889999
| 3,846
|
ZM
| 1,763,567,760
| 80.760002
| 80.760002
| 80.760002
| 80.760002
| 854
|
ZM
| 1,763,567,820
| 80.730003
| 80.760002
| 80.730003
| 80.760002
| 669
|
ZM
| 1,763,567,880
| 80.730003
| 80.778503
| 80.730003
| 80.730003
| 1,132
|
ZM
| 1,763,567,940
| 80.730003
| 80.769997
| 80.730003
| 80.769997
| 958
|
ZM
| 1,763,568,000
| 80.790001
| 80.809998
| 80.745003
| 80.809998
| 2,523
|
ZM
| 1,763,568,060
| 80.830002
| 80.830002
| 80.790001
| 80.790001
| 1,232
|
ZM
| 1,763,568,120
| 80.860001
| 80.860001
| 80.800003
| 80.800003
| 1,111
|
ZM
| 1,763,568,180
| 80.800003
| 80.805
| 80.739998
| 80.739998
| 2,130
|
ZM
| 1,763,568,240
| 80.739998
| 80.779999
| 80.675003
| 80.709999
| 3,522
|
ZM
| 1,763,568,300
| 80.760002
| 80.769997
| 80.724998
| 80.724998
| 1,117
|
ZM
| 1,763,568,360
| 80.692497
| 80.714996
| 80.639999
| 80.654999
| 2,971
|
ZM
| 1,763,568,420
| 80.709999
| 80.730003
| 80.709999
| 80.730003
| 1,607
|
ZM
| 1,763,568,480
| 80.790001
| 80.790001
| 80.790001
| 80.790001
| 551
|
ZM
| 1,763,568,540
| 80.779999
| 80.790001
| 80.739998
| 80.739998
| 1,521
|
ZM
| 1,763,568,600
| 80.75
| 80.75
| 80.735001
| 80.735001
| 1,310
|
ZM
| 1,763,568,660
| 80.760002
| 80.760002
| 80.760002
| 80.760002
| 643
|
ZM
| 1,763,568,720
| 80.690002
| 80.690002
| 80.690002
| 80.690002
| 612
|
ZM
| 1,763,568,780
| 80.75
| 80.769997
| 80.75
| 80.769997
| 1,083
|
ZM
| 1,763,568,840
| 80.800003
| 80.800003
| 80.75
| 80.779999
| 1,326
|
ZM
| 1,763,568,900
| 80.769997
| 80.769997
| 80.690002
| 80.690002
| 1,138
|
ZM
| 1,763,568,960
| 80.724998
| 80.730003
| 80.724998
| 80.730003
| 878
|
ZM
| 1,763,569,020
| 80.760002
| 80.769997
| 80.760002
| 80.769997
| 1,138
|
ZM
| 1,763,569,080
| 80.779999
| 80.860001
| 80.779999
| 80.860001
| 3,008
|
ZM
| 1,763,569,200
| 80.839996
| 80.870003
| 80.839996
| 80.870003
| 838
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.