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
| 1,763,575,740
| 80.75
| 80.75
| 80.75
| 80.75
| 368
|
ZM
| 1,763,575,800
| 80.720001
| 80.720001
| 80.720001
| 80.720001
| 887
|
ZM
| 1,763,575,860
| 80.769997
| 80.769997
| 80.745003
| 80.75
| 1,367
|
ZM
| 1,763,575,920
| 80.75
| 80.760002
| 80.75
| 80.760002
| 1,522
|
ZM
| 1,763,575,980
| 80.724998
| 80.735001
| 80.724998
| 80.735001
| 1,949
|
ZM
| 1,763,576,100
| 80.720001
| 80.720001
| 80.654999
| 80.654999
| 2,622
|
ZM
| 1,763,576,160
| 80.699997
| 80.699997
| 80.699997
| 80.699997
| 264
|
ZM
| 1,763,576,280
| 80.669998
| 80.675003
| 80.669998
| 80.675003
| 846
|
ZM
| 1,763,576,340
| 80.650002
| 80.669998
| 80.650002
| 80.669998
| 1,056
|
ZM
| 1,763,576,400
| 80.699997
| 80.745003
| 80.691101
| 80.745003
| 1,981
|
ZM
| 1,763,576,460
| 80.790001
| 80.790001
| 80.790001
| 80.790001
| 341
|
ZM
| 1,763,576,520
| 80.800003
| 80.824997
| 80.800003
| 80.824997
| 894
|
ZM
| 1,763,576,580
| 80.839996
| 80.839996
| 80.75
| 80.75
| 2,726
|
ZM
| 1,763,576,700
| 80.779999
| 80.809998
| 80.75
| 80.809998
| 1,241
|
ZM
| 1,763,576,760
| 80.779999
| 80.779999
| 80.779999
| 80.779999
| 458
|
ZM
| 1,763,576,820
| 80.75
| 80.75
| 80.730003
| 80.75
| 1,684
|
ZM
| 1,763,576,880
| 80.754997
| 80.754997
| 80.754997
| 80.754997
| 859
|
ZM
| 1,763,576,940
| 80.754997
| 80.754997
| 80.699997
| 80.699997
| 1,152
|
ZM
| 1,763,577,000
| 80.695
| 80.730003
| 80.695
| 80.730003
| 618
|
ZM
| 1,763,577,060
| 80.754997
| 80.754997
| 80.75
| 80.754997
| 1,285
|
ZM
| 1,763,577,120
| 80.720001
| 80.735001
| 80.720001
| 80.735001
| 1,049
|
ZM
| 1,763,577,180
| 80.660004
| 80.660004
| 80.660004
| 80.660004
| 722
|
ZM
| 1,763,577,240
| 80.650002
| 80.739998
| 80.650002
| 80.739998
| 1,781
|
ZM
| 1,763,577,300
| 80.779999
| 80.82
| 80.779999
| 80.82
| 1,143
|
ZM
| 1,763,577,360
| 80.879997
| 80.879997
| 80.879997
| 80.879997
| 621
|
ZM
| 1,763,577,420
| 80.930199
| 81
| 80.930199
| 80.940002
| 1,832
|
ZM
| 1,763,577,480
| 81
| 81.014999
| 80.959999
| 80.959999
| 2,833
|
ZM
| 1,763,577,540
| 80.940002
| 80.940002
| 80.900002
| 80.919998
| 2,035
|
ZM
| 1,763,577,600
| 80.940002
| 80.968002
| 80.940002
| 80.968002
| 1,152
|
ZM
| 1,763,577,660
| 80.889999
| 80.889999
| 80.870003
| 80.870003
| 1,360
|
ZM
| 1,763,577,720
| 80.839996
| 80.839996
| 80.839996
| 80.839996
| 332
|
ZM
| 1,763,577,780
| 80.830002
| 80.830002
| 80.809998
| 80.815002
| 1,322
|
ZM
| 1,763,577,840
| 80.760101
| 80.860001
| 80.760101
| 80.860001
| 1,280
|
ZM
| 1,763,577,900
| 80.779999
| 80.779999
| 80.75
| 80.75
| 855
|
ZM
| 1,763,577,960
| 80.82
| 80.82
| 80.754997
| 80.790001
| 1,420
|
ZM
| 1,763,578,020
| 80.790001
| 80.790001
| 80.742302
| 80.742302
| 1,321
|
ZM
| 1,763,578,080
| 80.775002
| 80.82
| 80.775002
| 80.775002
| 958
|
ZM
| 1,763,578,140
| 80.800003
| 80.800003
| 80.764999
| 80.764999
| 624
|
ZM
| 1,763,578,200
| 80.779999
| 80.82
| 80.779999
| 80.82
| 2,676
|
ZM
| 1,763,578,260
| 80.849998
| 80.849998
| 80.839996
| 80.839996
| 738
|
ZM
| 1,763,578,320
| 80.860001
| 80.870003
| 80.860001
| 80.864998
| 1,168
|
ZM
| 1,763,578,380
| 80.870003
| 80.900002
| 80.830002
| 80.845001
| 2,066
|
ZM
| 1,763,578,440
| 80.845001
| 80.900002
| 80.845001
| 80.900002
| 1,879
|
ZM
| 1,763,578,500
| 80.934998
| 80.934998
| 80.910004
| 80.910004
| 823
|
ZM
| 1,763,578,560
| 80.940201
| 80.949997
| 80.896202
| 80.940002
| 1,571
|
ZM
| 1,763,578,620
| 80.988998
| 80.988998
| 80.988998
| 80.988998
| 473
|
ZM
| 1,763,578,680
| 80.957199
| 80.957199
| 80.957199
| 80.957199
| 694
|
ZM
| 1,763,578,740
| 80.93
| 80.93
| 80.93
| 80.93
| 758
|
ZM
| 1,763,578,800
| 80.93
| 80.959999
| 80.910004
| 80.910004
| 3,238
|
ZM
| 1,763,578,860
| 80.889999
| 80.889999
| 80.889999
| 80.889999
| 1,484
|
ZM
| 1,763,578,980
| 80.900002
| 80.900002
| 80.889999
| 80.889999
| 960
|
ZM
| 1,763,579,040
| 80.889999
| 80.894997
| 80.849998
| 80.870003
| 1,321
|
ZM
| 1,763,579,100
| 80.839996
| 80.879997
| 80.839996
| 80.879997
| 1,059
|
ZM
| 1,763,579,160
| 80.849998
| 80.849998
| 80.849998
| 80.849998
| 676
|
ZM
| 1,763,579,220
| 80.852501
| 80.879997
| 80.849998
| 80.849998
| 3,788
|
ZM
| 1,763,579,280
| 80.910004
| 80.919998
| 80.900002
| 80.900002
| 1,495
|
ZM
| 1,763,579,340
| 80.919998
| 80.974998
| 80.919998
| 80.940002
| 1,945
|
ZM
| 1,763,579,400
| 80.910004
| 80.910004
| 80.879997
| 80.894997
| 1,951
|
ZM
| 1,763,579,460
| 80.904999
| 80.904999
| 80.904999
| 80.904999
| 584
|
ZM
| 1,763,579,520
| 80.904999
| 80.904999
| 80.894997
| 80.894997
| 675
|
ZM
| 1,763,579,580
| 80.912498
| 80.970001
| 80.912498
| 80.970001
| 1,671
|
ZM
| 1,763,579,700
| 80.959999
| 81.010002
| 80.889999
| 80.910004
| 3,461
|
ZM
| 1,763,579,760
| 80.93
| 80.970001
| 80.919998
| 80.970001
| 1,098
|
ZM
| 1,763,579,820
| 80.870003
| 80.925003
| 80.849998
| 80.875
| 2,442
|
ZM
| 1,763,579,880
| 80.900002
| 80.904999
| 80.849998
| 80.894997
| 1,323
|
ZM
| 1,763,579,940
| 80.894997
| 80.919998
| 80.894997
| 80.919998
| 1,397
|
ZM
| 1,763,580,000
| 80.900002
| 80.900002
| 80.885002
| 80.885002
| 713
|
ZM
| 1,763,580,060
| 80.910004
| 80.989998
| 80.910004
| 80.940002
| 2,633
|
ZM
| 1,763,580,120
| 80.910004
| 80.93
| 80.910004
| 80.93
| 855
|
ZM
| 1,763,580,180
| 80.93
| 80.93
| 80.879997
| 80.885002
| 2,628
|
ZM
| 1,763,580,240
| 80.919998
| 80.919998
| 80.900002
| 80.900002
| 828
|
ZM
| 1,763,580,300
| 80.860001
| 80.860001
| 80.779999
| 80.779999
| 3,084
|
ZM
| 1,763,580,360
| 80.760002
| 80.760002
| 80.724998
| 80.724998
| 2,165
|
ZM
| 1,763,580,420
| 80.699997
| 80.769897
| 80.699997
| 80.730003
| 918
|
ZM
| 1,763,580,480
| 80.699997
| 80.735001
| 80.699997
| 80.735001
| 964
|
ZM
| 1,763,580,540
| 80.730003
| 80.730003
| 80.699997
| 80.699997
| 1,164
|
ZM
| 1,763,580,600
| 80.690002
| 80.735001
| 80.68
| 80.735001
| 3,113
|
ZM
| 1,763,580,660
| 80.68
| 80.68
| 80.68
| 80.68
| 732
|
ZM
| 1,763,580,720
| 80.690002
| 80.690002
| 80.690002
| 80.690002
| 722
|
ZM
| 1,763,580,780
| 80.709999
| 80.720001
| 80.660004
| 80.68
| 1,953
|
ZM
| 1,763,580,840
| 80.709999
| 80.709999
| 80.709999
| 80.709999
| 605
|
ZM
| 1,763,580,900
| 80.720001
| 80.720001
| 80.720001
| 80.720001
| 520
|
ZM
| 1,763,580,960
| 80.730003
| 80.730003
| 80.690002
| 80.720001
| 1,971
|
ZM
| 1,763,581,020
| 80.699997
| 80.699997
| 80.620003
| 80.620003
| 2,973
|
ZM
| 1,763,581,080
| 80.625
| 80.630096
| 80.599998
| 80.600197
| 3,860
|
ZM
| 1,763,581,140
| 80.620003
| 80.620003
| 80.620003
| 80.620003
| 754
|
ZM
| 1,763,581,200
| 80.589996
| 80.639999
| 80.584999
| 80.620003
| 1,944
|
ZM
| 1,763,581,260
| 80.620003
| 80.620003
| 80.559998
| 80.559998
| 2,674
|
ZM
| 1,763,581,320
| 80.580002
| 80.620003
| 80.580002
| 80.620003
| 3,613
|
ZM
| 1,763,581,380
| 80.599998
| 80.599998
| 80.595001
| 80.595001
| 966
|
ZM
| 1,763,581,440
| 80.559998
| 80.559998
| 80.559998
| 80.559998
| 721
|
ZM
| 1,763,581,500
| 80.620003
| 80.620003
| 80.620003
| 80.620003
| 753
|
ZM
| 1,763,581,560
| 80.610001
| 80.610001
| 80.550003
| 80.559998
| 1,780
|
ZM
| 1,763,581,620
| 80.580002
| 80.580002
| 80.559998
| 80.559998
| 958
|
ZM
| 1,763,581,680
| 80.540001
| 80.589996
| 80.540001
| 80.589996
| 1,780
|
ZM
| 1,763,581,740
| 80.574997
| 80.620003
| 80.574997
| 80.599998
| 1,824
|
ZM
| 1,763,581,800
| 80.639999
| 80.669998
| 80.639999
| 80.639999
| 2,754
|
ZM
| 1,763,581,860
| 80.638702
| 80.660004
| 80.638702
| 80.654999
| 1,283
|
ZM
| 1,763,581,920
| 80.650002
| 80.709
| 80.650002
| 80.709
| 1,134
|
ZM
| 1,763,581,980
| 80.709999
| 80.735001
| 80.709999
| 80.720001
| 1,444
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.