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
| 1,764,604,860
| 85.535004
| 85.535004
| 85.5
| 85.5
| 1,302
|
ZM
| 1,764,604,920
| 85.525002
| 85.559998
| 85.362801
| 85.370003
| 9,539
|
ZM
| 1,764,604,980
| 85.347504
| 85.349998
| 85.260002
| 85.294998
| 5,903
|
ZM
| 1,764,605,040
| 85.260002
| 85.260002
| 85.260002
| 85.260002
| 274
|
ZM
| 1,764,605,100
| 85.294998
| 85.360001
| 85.294998
| 85.360001
| 7,390
|
ZM
| 1,764,605,160
| 85.269997
| 85.269997
| 85.239998
| 85.260002
| 1,767
|
ZM
| 1,764,605,220
| 85.278702
| 85.278702
| 85.190002
| 85.195503
| 1,195
|
ZM
| 1,764,605,280
| 85.230003
| 85.230003
| 85.082001
| 85.125
| 2,070
|
ZM
| 1,764,605,340
| 85.159103
| 85.159103
| 85.030098
| 85.114998
| 3,216
|
ZM
| 1,764,605,400
| 85.160004
| 85.169998
| 85.110001
| 85.110001
| 1,816
|
ZM
| 1,764,605,460
| 85.099998
| 85.135002
| 85.069199
| 85.125
| 4,587
|
ZM
| 1,764,605,520
| 85.125
| 85.150002
| 85.039597
| 85.039597
| 2,864
|
ZM
| 1,764,605,580
| 85.043503
| 85.059998
| 85.043503
| 85.059998
| 3,478
|
ZM
| 1,764,605,640
| 85.059998
| 85.108803
| 85.019997
| 85.108803
| 1,655
|
ZM
| 1,764,605,700
| 85.129997
| 85.223999
| 85.110001
| 85.190002
| 7,025
|
ZM
| 1,764,605,760
| 85.169998
| 85.169998
| 85.169998
| 85.169998
| 2,137
|
ZM
| 1,764,605,820
| 85.18
| 85.18
| 85.18
| 85.18
| 1,342
|
ZM
| 1,764,605,880
| 85.169998
| 85.209999
| 85.169998
| 85.199997
| 2,050
|
ZM
| 1,764,605,940
| 85.220001
| 85.269997
| 85.220001
| 85.245003
| 1,998
|
ZM
| 1,764,606,000
| 85.245003
| 85.269997
| 85.239998
| 85.260002
| 2,284
|
ZM
| 1,764,606,060
| 85.230003
| 85.230003
| 85.220001
| 85.220001
| 1,024
|
ZM
| 1,764,606,120
| 85.209999
| 85.209999
| 85.195
| 85.209999
| 1,457
|
ZM
| 1,764,606,180
| 85.220001
| 85.220001
| 85.099998
| 85.099998
| 2,318
|
ZM
| 1,764,606,240
| 85.129997
| 85.129997
| 85.059998
| 85.110001
| 2,011
|
ZM
| 1,764,606,300
| 85.150002
| 85.150002
| 85.099998
| 85.110001
| 1,710
|
ZM
| 1,764,606,360
| 85.105003
| 85.238998
| 85.105003
| 85.209999
| 5,136
|
ZM
| 1,764,606,420
| 85.230003
| 85.230003
| 85.205002
| 85.205002
| 1,490
|
ZM
| 1,764,606,480
| 85.169998
| 85.184998
| 85.169998
| 85.184998
| 1,565
|
ZM
| 1,764,606,540
| 85.190002
| 85.239998
| 85.190002
| 85.192299
| 3,081
|
ZM
| 1,764,606,600
| 85.199997
| 85.330002
| 85.18
| 85.309998
| 7,084
|
ZM
| 1,764,606,660
| 85.294998
| 85.3396
| 85.294998
| 85.3396
| 1,704
|
ZM
| 1,764,606,720
| 85.339996
| 85.410004
| 85.339996
| 85.410004
| 3,266
|
ZM
| 1,764,606,780
| 85.389999
| 85.421501
| 85.389999
| 85.410004
| 3,070
|
ZM
| 1,764,606,840
| 85.360001
| 85.480003
| 85.330002
| 85.397102
| 20,760
|
ZM
| 1,764,606,900
| 85.334999
| 85.397499
| 85.260002
| 85.310997
| 5,153
|
ZM
| 1,764,606,960
| 85.32
| 85.349998
| 85.300003
| 85.349998
| 5,663
|
ZM
| 1,764,607,020
| 85.339996
| 85.339996
| 85.32
| 85.330002
| 2,561
|
ZM
| 1,764,607,080
| 85.309998
| 85.349998
| 85.309998
| 85.349998
| 3,781
|
ZM
| 1,764,607,140
| 85.324997
| 85.349998
| 85.32
| 85.32
| 2,099
|
ZM
| 1,764,607,200
| 85.309998
| 85.339996
| 85.309998
| 85.339996
| 2,898
|
ZM
| 1,764,607,260
| 85.339996
| 85.400002
| 85.339996
| 85.400002
| 2,443
|
ZM
| 1,764,607,320
| 85.419998
| 85.440002
| 85.419998
| 85.440002
| 612
|
ZM
| 1,764,607,380
| 85.459999
| 85.584999
| 85.459999
| 85.5401
| 6,502
|
ZM
| 1,764,607,440
| 85.540001
| 85.540001
| 85.474998
| 85.474998
| 1,789
|
ZM
| 1,764,607,500
| 85.452003
| 85.519897
| 85.452003
| 85.519897
| 1,147
|
ZM
| 1,764,607,560
| 85.489998
| 85.489998
| 85.489998
| 85.489998
| 418
|
ZM
| 1,764,607,620
| 85.489998
| 85.519997
| 85.489998
| 85.519997
| 1,686
|
ZM
| 1,764,607,680
| 85.510002
| 85.519997
| 85.5
| 85.5
| 2,630
|
ZM
| 1,764,607,740
| 85.449997
| 85.470001
| 85.419998
| 85.459999
| 2,546
|
ZM
| 1,764,607,800
| 85.459999
| 85.489998
| 85.459999
| 85.489998
| 1,105
|
ZM
| 1,764,607,860
| 85.495003
| 85.495003
| 85.470001
| 85.470001
| 743
|
ZM
| 1,764,607,920
| 85.459999
| 85.459999
| 85.459999
| 85.459999
| 1,625
|
ZM
| 1,764,607,980
| 85.449997
| 85.455002
| 85.449997
| 85.455002
| 892
|
ZM
| 1,764,608,040
| 85.455002
| 85.455002
| 85.419998
| 85.43
| 1,313
|
ZM
| 1,764,608,100
| 85.410004
| 85.480003
| 85.410004
| 85.480003
| 1,785
|
ZM
| 1,764,608,160
| 85.480003
| 85.480003
| 85.43
| 85.464996
| 1,161
|
ZM
| 1,764,608,220
| 85.470001
| 85.484596
| 85.470001
| 85.484596
| 1,147
|
ZM
| 1,764,608,340
| 85.464996
| 85.480003
| 85.464996
| 85.480003
| 2,924
|
ZM
| 1,764,608,400
| 85.5
| 85.510002
| 85.5
| 85.504997
| 766
|
ZM
| 1,764,608,460
| 85.502502
| 85.529999
| 85.502502
| 85.529999
| 2,398
|
ZM
| 1,764,608,520
| 85.519997
| 85.57
| 85.519997
| 85.57
| 1,734
|
ZM
| 1,764,608,580
| 85.514999
| 85.514999
| 85.514999
| 85.514999
| 323
|
ZM
| 1,764,608,640
| 85.550003
| 85.589996
| 85.550003
| 85.584999
| 1,470
|
ZM
| 1,764,608,700
| 85.580002
| 85.660004
| 85.559998
| 85.654999
| 3,739
|
ZM
| 1,764,608,760
| 85.654999
| 85.654999
| 85.614998
| 85.614998
| 2,559
|
ZM
| 1,764,608,820
| 85.594498
| 85.595001
| 85.580002
| 85.595001
| 1,511
|
ZM
| 1,764,608,880
| 85.57
| 85.580002
| 85.559998
| 85.580002
| 1,595
|
ZM
| 1,764,608,940
| 85.610001
| 85.629997
| 85.605003
| 85.620003
| 1,441
|
ZM
| 1,764,609,000
| 85.660004
| 85.660004
| 85.629997
| 85.639999
| 976
|
ZM
| 1,764,609,060
| 85.68
| 85.68
| 85.665497
| 85.665497
| 1,894
|
ZM
| 1,764,609,120
| 85.669998
| 85.669998
| 85.639999
| 85.639999
| 1,136
|
ZM
| 1,764,609,180
| 85.620003
| 85.620003
| 85.540001
| 85.541199
| 2,845
|
ZM
| 1,764,609,240
| 85.559998
| 85.559998
| 85.540001
| 85.540001
| 522
|
ZM
| 1,764,609,300
| 85.529999
| 85.559998
| 85.529999
| 85.544998
| 2,405
|
ZM
| 1,764,609,360
| 85.550003
| 85.580002
| 85.550003
| 85.580002
| 1,940
|
ZM
| 1,764,609,420
| 85.57
| 85.57
| 85.57
| 85.57
| 525
|
ZM
| 1,764,609,480
| 85.570099
| 85.667999
| 85.57
| 85.650002
| 10,482
|
ZM
| 1,764,609,540
| 85.635002
| 85.705002
| 85.629997
| 85.684998
| 4,866
|
ZM
| 1,764,609,600
| 85.684998
| 85.690002
| 85.669998
| 85.68
| 1,783
|
ZM
| 1,764,609,660
| 85.720001
| 85.769997
| 85.68
| 85.739998
| 5,202
|
ZM
| 1,764,609,720
| 85.745003
| 85.745003
| 85.724998
| 85.740799
| 1,796
|
ZM
| 1,764,609,780
| 85.760002
| 85.760002
| 85.739998
| 85.739998
| 1,386
|
ZM
| 1,764,609,840
| 85.739998
| 85.779999
| 85.730003
| 85.754997
| 4,968
|
ZM
| 1,764,609,900
| 85.752502
| 85.752502
| 85.740097
| 85.740097
| 708
|
ZM
| 1,764,609,960
| 85.779999
| 85.790001
| 85.764999
| 85.769997
| 2,421
|
ZM
| 1,764,610,020
| 85.779999
| 85.827698
| 85.779999
| 85.827698
| 1,358
|
ZM
| 1,764,610,080
| 85.800003
| 85.805
| 85.749298
| 85.790001
| 6,232
|
ZM
| 1,764,610,140
| 85.793999
| 85.824997
| 85.793999
| 85.824997
| 1,028
|
ZM
| 1,764,610,200
| 85.809998
| 85.824997
| 85.790001
| 85.790001
| 2,825
|
ZM
| 1,764,610,260
| 85.809998
| 85.809998
| 85.794403
| 85.809998
| 2,027
|
ZM
| 1,764,610,320
| 85.779999
| 85.800003
| 85.775002
| 85.785004
| 1,658
|
ZM
| 1,764,610,380
| 85.785004
| 85.798698
| 85.782501
| 85.785004
| 2,013
|
ZM
| 1,764,610,440
| 85.809998
| 85.819901
| 85.800003
| 85.805
| 2,001
|
ZM
| 1,764,610,500
| 85.805
| 85.82
| 85.794998
| 85.809998
| 2,878
|
ZM
| 1,764,610,560
| 85.809998
| 85.824997
| 85.800003
| 85.822701
| 4,443
|
ZM
| 1,764,610,620
| 85.830002
| 85.830002
| 85.809998
| 85.809998
| 1,335
|
ZM
| 1,764,610,680
| 85.82
| 85.82
| 85.815002
| 85.815002
| 860
|
ZM
| 1,764,610,740
| 85.815002
| 85.815002
| 85.815002
| 85.815002
| 121
|
ZM
| 1,764,610,800
| 85.815002
| 85.815002
| 85.7929
| 85.7929
| 1,358
|
ZM
| 1,764,610,860
| 85.790001
| 85.800003
| 85.724998
| 85.75
| 8,305
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.