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
| 1,763,582,040
| 80.730003
| 80.779999
| 80.730003
| 80.779999
| 1,115
|
ZM
| 1,763,582,100
| 80.809998
| 80.875
| 80.809998
| 80.860001
| 1,612
|
ZM
| 1,763,582,160
| 80.839996
| 80.879997
| 80.830002
| 80.879997
| 1,956
|
ZM
| 1,763,582,220
| 80.900002
| 80.919998
| 80.809998
| 80.809998
| 3,983
|
ZM
| 1,763,582,280
| 80.800003
| 80.800003
| 80.800003
| 80.800003
| 805
|
ZM
| 1,763,582,340
| 80.769997
| 80.870003
| 80.769997
| 80.870003
| 689
|
ZM
| 1,763,582,400
| 80.870003
| 80.910004
| 80.860001
| 80.870003
| 2,500
|
ZM
| 1,763,582,460
| 80.830002
| 80.870003
| 80.830002
| 80.864998
| 363
|
ZM
| 1,763,582,520
| 80.864998
| 80.864998
| 80.790001
| 80.794998
| 1,605
|
ZM
| 1,763,582,580
| 80.805
| 80.839996
| 80.790001
| 80.790001
| 1,664
|
ZM
| 1,763,582,640
| 80.764999
| 80.769997
| 80.739998
| 80.769997
| 659
|
ZM
| 1,763,582,700
| 80.739998
| 80.764999
| 80.739998
| 80.764999
| 1,693
|
ZM
| 1,763,582,760
| 80.760002
| 80.864998
| 80.739998
| 80.864998
| 2,330
|
ZM
| 1,763,582,820
| 80.864998
| 80.864998
| 80.82
| 80.82
| 1,193
|
ZM
| 1,763,582,880
| 80.830002
| 80.864998
| 80.82
| 80.830002
| 2,243
|
ZM
| 1,763,582,940
| 80.830002
| 80.870003
| 80.830002
| 80.870003
| 844
|
ZM
| 1,763,583,000
| 80.845001
| 80.885002
| 80.845001
| 80.885002
| 1,401
|
ZM
| 1,763,583,060
| 80.870003
| 80.940002
| 80.870003
| 80.940002
| 2,232
|
ZM
| 1,763,583,120
| 80.919998
| 80.919998
| 80.904999
| 80.904999
| 693
|
ZM
| 1,763,583,180
| 80.904999
| 80.904999
| 80.879997
| 80.889999
| 2,984
|
ZM
| 1,763,583,240
| 80.894997
| 80.919998
| 80.894997
| 80.919998
| 929
|
ZM
| 1,763,583,300
| 80.940002
| 81.010002
| 80.940002
| 81.010002
| 1,504
|
ZM
| 1,763,583,360
| 80.959999
| 80.970001
| 80.959999
| 80.970001
| 1,531
|
ZM
| 1,763,583,420
| 81
| 81.010002
| 81
| 81.010002
| 1,228
|
ZM
| 1,763,583,480
| 80.980003
| 80.989998
| 80.959999
| 80.989998
| 2,418
|
ZM
| 1,763,583,540
| 81.010002
| 81.040001
| 81.010002
| 81.019997
| 2,428
|
ZM
| 1,763,583,600
| 81.040001
| 81.080002
| 81.035004
| 81.040001
| 2,223
|
ZM
| 1,763,583,660
| 81.040001
| 81.040001
| 80.940002
| 80.940002
| 2,710
|
ZM
| 1,763,583,720
| 80.964996
| 80.989998
| 80.964996
| 80.989998
| 1,145
|
ZM
| 1,763,583,780
| 80.970001
| 80.970001
| 80.82
| 80.839996
| 4,503
|
ZM
| 1,763,583,840
| 80.830002
| 80.889999
| 80.830002
| 80.885002
| 2,908
|
ZM
| 1,763,583,900
| 80.860001
| 80.860001
| 80.839996
| 80.855003
| 2,444
|
ZM
| 1,763,583,960
| 80.839996
| 80.870003
| 80.800003
| 80.800003
| 1,919
|
ZM
| 1,763,584,020
| 80.824997
| 80.870003
| 80.824997
| 80.870003
| 1,652
|
ZM
| 1,763,584,080
| 80.866997
| 80.910004
| 80.830002
| 80.910004
| 4,636
|
ZM
| 1,763,584,140
| 80.910004
| 80.910004
| 80.860001
| 80.894997
| 2,188
|
ZM
| 1,763,584,200
| 80.910004
| 80.949997
| 80.910004
| 80.93
| 2,120
|
ZM
| 1,763,584,260
| 80.959999
| 81
| 80.959999
| 81
| 3,573
|
ZM
| 1,763,584,320
| 80.970001
| 81
| 80.9375
| 80.970001
| 7,553
|
ZM
| 1,763,584,380
| 80.949997
| 80.964996
| 80.940002
| 80.940002
| 1,135
|
ZM
| 1,763,584,440
| 80.964996
| 81
| 80.964996
| 80.970001
| 2,289
|
ZM
| 1,763,584,500
| 81
| 81
| 80.989998
| 80.995003
| 3,258
|
ZM
| 1,763,584,560
| 80.970001
| 81
| 80.970001
| 81
| 1,162
|
ZM
| 1,763,584,620
| 80.980003
| 81.019997
| 80.940002
| 81.019997
| 4,800
|
ZM
| 1,763,584,680
| 81.044998
| 81.044998
| 81.029999
| 81.029999
| 1,196
|
ZM
| 1,763,584,740
| 81
| 81
| 80.955002
| 80.955002
| 2,008
|
ZM
| 1,763,584,800
| 80.940002
| 80.940002
| 80.925003
| 80.925003
| 3,151
|
ZM
| 1,763,584,860
| 80.894997
| 80.894997
| 80.889999
| 80.889999
| 519
|
ZM
| 1,763,584,920
| 80.889999
| 80.919998
| 80.860001
| 80.860001
| 4,374
|
ZM
| 1,763,584,980
| 80.879997
| 80.879997
| 80.860001
| 80.860001
| 2,016
|
ZM
| 1,763,585,040
| 80.864998
| 80.919998
| 80.860001
| 80.919998
| 5,272
|
ZM
| 1,763,585,100
| 80.919998
| 80.919998
| 80.864998
| 80.864998
| 4,087
|
ZM
| 1,763,585,160
| 80.834999
| 80.839996
| 80.809998
| 80.830002
| 5,295
|
ZM
| 1,763,585,220
| 80.82
| 80.82
| 80.790001
| 80.82
| 3,883
|
ZM
| 1,763,585,280
| 80.849998
| 80.849998
| 80.849998
| 80.849998
| 1,363
|
ZM
| 1,763,585,340
| 80.849998
| 80.870003
| 80.839996
| 80.839996
| 4,502
|
ZM
| 1,763,585,400
| 80.830002
| 80.910004
| 80.790001
| 80.889999
| 11,385
|
ZM
| 1,763,585,460
| 80.93
| 80.959999
| 80.919998
| 80.949997
| 6,709
|
ZM
| 1,763,585,520
| 80.980003
| 80.989998
| 80.959999
| 80.959999
| 11,100
|
ZM
| 1,763,585,580
| 80.949997
| 81
| 80.949997
| 81
| 10,722
|
ZM
| 1,763,585,640
| 81.040001
| 81.099998
| 80.980003
| 81.004997
| 14,679
|
ZM
| 1,763,585,700
| 81.040001
| 81.040001
| 80.900002
| 80.901703
| 14,088
|
ZM
| 1,763,585,760
| 80.900002
| 80.919998
| 80.845001
| 80.849998
| 22,028
|
ZM
| 1,763,585,820
| 80.870003
| 80.870003
| 80.779999
| 80.800003
| 16,363
|
ZM
| 1,763,585,880
| 80.790001
| 80.790001
| 80.739998
| 80.739998
| 28,495
|
ZM
| 1,763,585,940
| 80.739998
| 80.739998
| 80.684998
| 80.690002
| 44,621
|
ZM
| 1,763,649,000
| 81.75
| 81.75
| 81.5
| 81.5
| 21,821
|
ZM
| 1,763,649,060
| 81.514999
| 81.559998
| 81.514999
| 81.555
| 2,852
|
ZM
| 1,763,649,120
| 81.565002
| 81.572502
| 81.455002
| 81.480003
| 3,608
|
ZM
| 1,763,649,180
| 81.379997
| 81.440002
| 81.379997
| 81.440002
| 568
|
ZM
| 1,763,649,240
| 81.381699
| 81.440002
| 81.339996
| 81.43
| 3,846
|
ZM
| 1,763,649,300
| 81.455002
| 81.599998
| 81.455002
| 81.559998
| 4,282
|
ZM
| 1,763,649,360
| 81.559998
| 81.559998
| 81.474998
| 81.515297
| 2,609
|
ZM
| 1,763,649,420
| 81.379997
| 81.445
| 81.379997
| 81.445
| 1,201
|
ZM
| 1,763,649,480
| 81.400002
| 81.400002
| 81.400002
| 81.400002
| 3,337
|
ZM
| 1,763,649,540
| 81.400002
| 81.599998
| 81.400002
| 81.599998
| 323
|
ZM
| 1,763,649,600
| 81.431999
| 81.690002
| 81.431999
| 81.514999
| 2,243
|
ZM
| 1,763,649,660
| 81.510002
| 81.510002
| 81.394997
| 81.394997
| 2,462
|
ZM
| 1,763,649,720
| 81.334999
| 81.440002
| 81.330002
| 81.400002
| 1,504
|
ZM
| 1,763,649,780
| 81.434998
| 81.529999
| 81.368103
| 81.519997
| 6,399
|
ZM
| 1,763,649,840
| 81.445
| 81.489998
| 81.445
| 81.445
| 1,272
|
ZM
| 1,763,649,900
| 81.445
| 81.445
| 81.330002
| 81.375
| 1,813
|
ZM
| 1,763,649,960
| 81.379997
| 81.379997
| 81.379997
| 81.379997
| 2,439
|
ZM
| 1,763,650,020
| 81.375
| 81.480003
| 81.375
| 81.410004
| 2,972
|
ZM
| 1,763,650,080
| 81.419998
| 81.489998
| 81.419998
| 81.480003
| 3,353
|
ZM
| 1,763,650,140
| 81.410004
| 81.599998
| 81.410004
| 81.550003
| 2,892
|
ZM
| 1,763,650,200
| 81.584999
| 81.584999
| 81.349998
| 81.355003
| 5,120
|
ZM
| 1,763,650,260
| 81.309998
| 81.315002
| 81.294998
| 81.294998
| 479
|
ZM
| 1,763,650,320
| 81.290001
| 81.290001
| 81.239998
| 81.254997
| 2,700
|
ZM
| 1,763,650,380
| 81.300003
| 81.379997
| 81.300003
| 81.375
| 1,877
|
ZM
| 1,763,650,440
| 81.370003
| 81.419998
| 81.309998
| 81.419998
| 2,313
|
ZM
| 1,763,650,500
| 81.419998
| 81.489998
| 81.419998
| 81.489998
| 1,657
|
ZM
| 1,763,650,560
| 81.455002
| 81.559998
| 81.455002
| 81.559998
| 1,357
|
ZM
| 1,763,650,620
| 81.541496
| 81.589996
| 81.529999
| 81.589996
| 1,888
|
ZM
| 1,763,650,680
| 81.669998
| 81.699997
| 81.617104
| 81.639999
| 1,850
|
ZM
| 1,763,650,740
| 81.669998
| 81.669998
| 81.595001
| 81.660004
| 2,473
|
ZM
| 1,763,650,800
| 81.690002
| 81.839996
| 81.675003
| 81.675003
| 7,786
|
ZM
| 1,763,650,860
| 81.760002
| 81.769997
| 81.690002
| 81.709999
| 3,162
|
ZM
| 1,763,650,920
| 81.675003
| 81.675003
| 81.675003
| 81.675003
| 610
|
ZM
| 1,763,650,980
| 81.75
| 81.760002
| 81.695
| 81.695
| 928
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.