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
| 1,764,085,440
| 87.900002
| 88.110001
| 87.860001
| 88.084999
| 18,638
|
ZM
| 1,764,085,500
| 88.080002
| 88.269997
| 88.080002
| 88.150002
| 18,802
|
ZM
| 1,764,085,560
| 88.150002
| 88.440002
| 88.139999
| 88.352097
| 21,111
|
ZM
| 1,764,085,620
| 88.309998
| 88.349998
| 88.050003
| 88.18
| 26,687
|
ZM
| 1,764,085,680
| 88.129997
| 88.25
| 88.010002
| 88.010002
| 14,414
|
ZM
| 1,764,085,740
| 88.010002
| 88.010002
| 87.900002
| 87.93
| 15,268
|
ZM
| 1,764,085,800
| 87.93
| 88.150002
| 87.75
| 88.029999
| 1,278,198
|
ZM
| 1,764,085,860
| 88.040001
| 88.095001
| 87.93
| 87.989998
| 0
|
ZM
| 1,764,085,920
| 87.989998
| 88.010002
| 87.790001
| 87.889999
| 29,606
|
ZM
| 1,764,085,980
| 87.849998
| 87.970001
| 87.82
| 87.919998
| 8,812
|
ZM
| 1,764,086,040
| 87.934998
| 87.934998
| 87.589996
| 87.724998
| 26,773
|
ZM
| 1,764,086,100
| 87.686501
| 87.723999
| 87.610001
| 87.699997
| 14,872
|
ZM
| 1,764,086,160
| 87.714996
| 87.980003
| 87.709999
| 87.910004
| 48,890
|
ZM
| 1,764,086,220
| 87.910004
| 88.275002
| 87.870003
| 88.260002
| 17,190
|
ZM
| 1,764,086,280
| 88.260002
| 88.378403
| 88.230003
| 88.290001
| 26,034
|
ZM
| 1,764,086,340
| 88.32
| 88.4067
| 88.220001
| 88.4067
| 32,465
|
ZM
| 1,764,086,400
| 88.379997
| 88.480003
| 88.309998
| 88.370003
| 23,272
|
ZM
| 1,764,086,460
| 88.310097
| 88.529999
| 88.300003
| 88.449997
| 22,979
|
ZM
| 1,764,086,520
| 88.459999
| 88.550003
| 88.389999
| 88.389999
| 17,061
|
ZM
| 1,764,086,580
| 88.43
| 88.559998
| 88.360001
| 88.400101
| 14,981
|
ZM
| 1,764,086,640
| 88.43
| 88.5
| 88.410004
| 88.455101
| 7,507
|
ZM
| 1,764,086,700
| 88.485001
| 88.535004
| 88.400002
| 88.470001
| 12,430
|
ZM
| 1,764,086,760
| 88.300003
| 88.300003
| 88.119301
| 88.169998
| 8,925
|
ZM
| 1,764,086,820
| 88.169998
| 88.610001
| 88.169998
| 88.550003
| 14,157
|
ZM
| 1,764,086,880
| 88.480003
| 88.580002
| 88.440002
| 88.580002
| 13,760
|
ZM
| 1,764,086,940
| 88.544998
| 88.669998
| 88.510002
| 88.529999
| 11,301
|
ZM
| 1,764,087,000
| 88.561302
| 88.6381
| 88.5
| 88.57
| 9,734
|
ZM
| 1,764,087,060
| 88.580002
| 88.831902
| 88.559998
| 88.800003
| 20,223
|
ZM
| 1,764,087,120
| 88.791199
| 88.879997
| 88.699997
| 88.735001
| 24,748
|
ZM
| 1,764,087,180
| 88.735001
| 88.757401
| 88.639999
| 88.695
| 12,040
|
ZM
| 1,764,087,240
| 88.660004
| 88.75
| 88.610001
| 88.610001
| 13,628
|
ZM
| 1,764,087,300
| 88.599998
| 88.660004
| 88.480003
| 88.584999
| 11,951
|
ZM
| 1,764,087,360
| 88.595001
| 88.790001
| 88.559998
| 88.709999
| 9,528
|
ZM
| 1,764,087,420
| 88.720001
| 88.809998
| 88.68
| 88.708
| 13,846
|
ZM
| 1,764,087,480
| 88.772003
| 88.785004
| 88.762299
| 88.785004
| 4,763
|
ZM
| 1,764,087,540
| 88.809998
| 88.919998
| 88.739998
| 88.830002
| 11,746
|
ZM
| 1,764,087,600
| 88.820297
| 88.900002
| 88.820297
| 88.893898
| 8,017
|
ZM
| 1,764,087,660
| 88.93
| 89.010002
| 88.790001
| 88.7901
| 23,450
|
ZM
| 1,764,087,720
| 88.811203
| 88.879997
| 88.805
| 88.855003
| 6,937
|
ZM
| 1,764,087,780
| 88.900002
| 88.980103
| 88.900002
| 88.980103
| 9,037
|
ZM
| 1,764,087,840
| 88.955002
| 89
| 88.5401
| 88.639999
| 22,333
|
ZM
| 1,764,087,900
| 88.669998
| 88.684998
| 88.550003
| 88.644997
| 11,643
|
ZM
| 1,764,087,960
| 88.639999
| 88.730003
| 88.580002
| 88.610001
| 8,033
|
ZM
| 1,764,088,020
| 88.580002
| 88.632401
| 88.370003
| 88.389999
| 26,069
|
ZM
| 1,764,088,080
| 88.330002
| 88.389999
| 88.260002
| 88.349998
| 17,937
|
ZM
| 1,764,088,140
| 88.389999
| 88.459999
| 88.379997
| 88.434998
| 7,323
|
ZM
| 1,764,088,200
| 88.434998
| 88.580002
| 88.290001
| 88.529999
| 23,345
|
ZM
| 1,764,088,260
| 88.495003
| 88.5
| 88.32
| 88.32
| 13,944
|
ZM
| 1,764,088,320
| 88.349998
| 88.449997
| 88.339996
| 88.410004
| 6,918
|
ZM
| 1,764,088,380
| 88.424004
| 88.540001
| 88.370003
| 88.489998
| 7,994
|
ZM
| 1,764,088,440
| 88.489998
| 88.790001
| 88.440002
| 88.730003
| 34,842
|
ZM
| 1,764,088,500
| 88.760002
| 88.760002
| 88.540001
| 88.660004
| 30,205
|
ZM
| 1,764,088,560
| 88.699997
| 88.709999
| 88.620003
| 88.68
| 11,266
|
ZM
| 1,764,088,620
| 88.654999
| 88.730003
| 88.589996
| 88.669998
| 6,426
|
ZM
| 1,764,088,680
| 88.689598
| 88.709999
| 88.580002
| 88.625
| 16,932
|
ZM
| 1,764,088,740
| 88.580002
| 88.625
| 88.480003
| 88.514999
| 9,891
|
ZM
| 1,764,088,800
| 88.514999
| 88.514999
| 88.279999
| 88.290001
| 12,447
|
ZM
| 1,764,088,860
| 88.25
| 88.660004
| 88.209999
| 88.650002
| 9,528
|
ZM
| 1,764,088,920
| 88.574997
| 88.634499
| 88.349998
| 88.349998
| 12,088
|
ZM
| 1,764,088,980
| 88.385002
| 88.459999
| 88.18
| 88.410004
| 42,452
|
ZM
| 1,764,089,040
| 88.404999
| 88.404999
| 88.198997
| 88.198997
| 9,193
|
ZM
| 1,764,089,100
| 88.230003
| 88.290001
| 88.089996
| 88.290001
| 27,589
|
ZM
| 1,764,089,160
| 88.264999
| 88.400002
| 88.264999
| 88.330002
| 13,364
|
ZM
| 1,764,089,220
| 88.330002
| 88.399803
| 88.150002
| 88.199997
| 15,496
|
ZM
| 1,764,089,280
| 88.209999
| 88.410004
| 88.138
| 88.349998
| 12,725
|
ZM
| 1,764,089,340
| 88.410004
| 88.779999
| 88.345001
| 88.620003
| 11,803
|
ZM
| 1,764,089,400
| 88.620003
| 88.686096
| 88.568497
| 88.610001
| 7,177
|
ZM
| 1,764,089,460
| 88.584999
| 88.650002
| 88.529999
| 88.650002
| 11,346
|
ZM
| 1,764,089,520
| 88.730003
| 88.739998
| 88.621498
| 88.629997
| 8,086
|
ZM
| 1,764,089,580
| 88.625
| 88.769997
| 88.625
| 88.769997
| 4,787
|
ZM
| 1,764,089,640
| 88.709999
| 88.900002
| 88.709999
| 88.849998
| 22,748
|
ZM
| 1,764,089,700
| 88.840599
| 88.949997
| 88.839996
| 88.93
| 15,574
|
ZM
| 1,764,089,760
| 88.949997
| 88.970001
| 88.879997
| 88.940002
| 18,880
|
ZM
| 1,764,089,820
| 88.940002
| 89.150002
| 88.940002
| 89.120003
| 18,170
|
ZM
| 1,764,089,880
| 89.105003
| 89.1511
| 89.07
| 89.116302
| 16,639
|
ZM
| 1,764,089,940
| 89.110001
| 89.260002
| 89.089996
| 89.25
| 15,008
|
ZM
| 1,764,090,000
| 89.260002
| 89.389999
| 89.260002
| 89.300102
| 21,363
|
ZM
| 1,764,090,060
| 89.400002
| 89.489998
| 89.400002
| 89.470001
| 16,915
|
ZM
| 1,764,090,120
| 89.470001
| 89.470001
| 89.260002
| 89.345001
| 13,152
|
ZM
| 1,764,090,180
| 89.339996
| 89.385002
| 89.279999
| 89.385002
| 4,294
|
ZM
| 1,764,090,240
| 89.360001
| 89.4459
| 89.309998
| 89.419998
| 11,686
|
ZM
| 1,764,090,300
| 89.419998
| 89.540001
| 89.400101
| 89.470001
| 11,982
|
ZM
| 1,764,090,360
| 89.410004
| 89.489899
| 89.296997
| 89.360001
| 15,078
|
ZM
| 1,764,090,420
| 89.339996
| 89.339996
| 89.160004
| 89.260002
| 7,530
|
ZM
| 1,764,090,480
| 89.260002
| 89.459999
| 89.260002
| 89.349998
| 10,480
|
ZM
| 1,764,090,540
| 89.429497
| 89.540001
| 89.419998
| 89.519997
| 8,944
|
ZM
| 1,764,090,600
| 89.550003
| 89.585098
| 89.400002
| 89.415001
| 13,577
|
ZM
| 1,764,090,660
| 89.415001
| 89.470001
| 89.320099
| 89.333199
| 6,272
|
ZM
| 1,764,090,720
| 89.379997
| 89.400002
| 89.305
| 89.305
| 3,948
|
ZM
| 1,764,090,780
| 89.266502
| 89.330002
| 89.25
| 89.302498
| 7,907
|
ZM
| 1,764,090,840
| 89.330002
| 89.330002
| 89.279999
| 89.32
| 7,540
|
ZM
| 1,764,090,900
| 89.32
| 89.330002
| 89.260002
| 89.264999
| 8,524
|
ZM
| 1,764,090,960
| 89.264999
| 89.279999
| 89.080002
| 89.080101
| 24,853
|
ZM
| 1,764,091,020
| 89.110001
| 89.269997
| 89.080002
| 89.25
| 10,443
|
ZM
| 1,764,091,080
| 89.199997
| 89.290001
| 89.199997
| 89.290001
| 10,036
|
ZM
| 1,764,091,140
| 89.287498
| 89.349998
| 89.260002
| 89.32
| 8,899
|
ZM
| 1,764,091,200
| 89.349998
| 89.349998
| 89.199997
| 89.25
| 9,630
|
ZM
| 1,764,091,260
| 89.25
| 89.309998
| 89.18
| 89.199997
| 9,583
|
ZM
| 1,764,091,320
| 89.239998
| 89.309998
| 89.239998
| 89.260002
| 7,086
|
ZM
| 1,764,091,380
| 89.260002
| 89.330002
| 89.25
| 89.300003
| 10,728
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.