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
| 1,764,616,980
| 85.669998
| 85.669998
| 85.43
| 85.474998
| 11,051
|
ZM
| 1,764,617,040
| 85.474998
| 85.474998
| 85.355003
| 85.404999
| 11,987
|
ZM
| 1,764,617,100
| 85.349998
| 85.349998
| 85.300003
| 85.300003
| 1,117
|
ZM
| 1,764,617,160
| 85.290001
| 85.290001
| 85.190002
| 85.190002
| 17,351
|
ZM
| 1,764,617,220
| 85.18
| 85.220001
| 85.099998
| 85.129997
| 12,080
|
ZM
| 1,764,617,280
| 85.154999
| 85.18
| 85.150002
| 85.1502
| 4,157
|
ZM
| 1,764,617,340
| 85.154999
| 85.190002
| 85.120003
| 85.120003
| 2,861
|
ZM
| 1,764,617,400
| 85.129997
| 85.169998
| 85.110001
| 85.150002
| 4,154
|
ZM
| 1,764,617,460
| 85.150002
| 85.18
| 85.120003
| 85.169998
| 3,252
|
ZM
| 1,764,617,520
| 85.165001
| 85.170799
| 85.139999
| 85.162498
| 20,274
|
ZM
| 1,764,617,580
| 85.165001
| 85.184998
| 85.120003
| 85.18
| 4,895
|
ZM
| 1,764,617,640
| 85.190002
| 85.199997
| 85.169998
| 85.190002
| 3,511
|
ZM
| 1,764,617,700
| 85.220001
| 85.239998
| 85.212601
| 85.229897
| 4,427
|
ZM
| 1,764,617,760
| 85.220001
| 85.264999
| 85.220001
| 85.264999
| 3,927
|
ZM
| 1,764,617,820
| 85.264999
| 85.289001
| 85.190002
| 85.190002
| 3,601
|
ZM
| 1,764,617,880
| 85.197502
| 85.197502
| 85.135002
| 85.135002
| 2,994
|
ZM
| 1,764,617,940
| 85.135002
| 85.169998
| 85.120003
| 85.165001
| 3,324
|
ZM
| 1,764,618,000
| 85.165001
| 85.165001
| 85.148697
| 85.148697
| 2,403
|
ZM
| 1,764,618,060
| 85.144997
| 85.144997
| 85.100998
| 85.100998
| 2,615
|
ZM
| 1,764,618,120
| 85.110001
| 85.135002
| 85.089996
| 85.135002
| 4,850
|
ZM
| 1,764,618,180
| 85.129997
| 85.135002
| 85.129997
| 85.135002
| 1,215
|
ZM
| 1,764,618,240
| 85.139999
| 85.150002
| 85.135002
| 85.135002
| 3,386
|
ZM
| 1,764,618,300
| 85.135002
| 85.154999
| 85.123802
| 85.144997
| 4,418
|
ZM
| 1,764,618,360
| 85.145103
| 85.145103
| 85.110001
| 85.110001
| 3,737
|
ZM
| 1,764,618,420
| 85.110001
| 85.139999
| 85.084999
| 85.125
| 4,782
|
ZM
| 1,764,618,480
| 85.150002
| 85.150002
| 85.114998
| 85.114998
| 2,051
|
ZM
| 1,764,618,540
| 85.110001
| 85.120003
| 85.040001
| 85.040001
| 7,133
|
ZM
| 1,764,618,600
| 85.029999
| 85.055
| 85.019997
| 85.019997
| 1,780
|
ZM
| 1,764,618,660
| 85.019997
| 85.059998
| 84.980003
| 84.980003
| 7,550
|
ZM
| 1,764,618,720
| 85
| 85.080002
| 84.989998
| 85.050003
| 4,832
|
ZM
| 1,764,618,780
| 85.050003
| 85.099998
| 85.050003
| 85.099998
| 4,079
|
ZM
| 1,764,618,840
| 85.110001
| 85.129997
| 85.095001
| 85.095001
| 4,958
|
ZM
| 1,764,618,900
| 85.089996
| 85.089996
| 85.059998
| 85.065002
| 2,967
|
ZM
| 1,764,618,960
| 85.07
| 85.080002
| 85.050003
| 85.059998
| 4,344
|
ZM
| 1,764,619,020
| 85.065002
| 85.07
| 84.989998
| 84.989998
| 6,657
|
ZM
| 1,764,619,080
| 84.989998
| 84.989998
| 84.940002
| 84.940002
| 4,377
|
ZM
| 1,764,619,140
| 84.949997
| 84.949997
| 84.879997
| 84.894997
| 4,629
|
ZM
| 1,764,619,200
| 84.889999
| 84.900002
| 84.877998
| 84.900002
| 4,011
|
ZM
| 1,764,619,260
| 84.945
| 84.945
| 84.919998
| 84.919998
| 2,722
|
ZM
| 1,764,619,320
| 84.919998
| 84.919998
| 84.860001
| 84.864998
| 6,405
|
ZM
| 1,764,619,380
| 84.860001
| 84.900002
| 84.860001
| 84.900002
| 4,690
|
ZM
| 1,764,619,440
| 84.910004
| 84.919998
| 84.900002
| 84.900002
| 2,490
|
ZM
| 1,764,619,500
| 84.919998
| 84.93
| 84.913498
| 84.915001
| 1,888
|
ZM
| 1,764,619,560
| 84.915001
| 84.93
| 84.910004
| 84.915001
| 3,673
|
ZM
| 1,764,619,620
| 84.915001
| 84.940002
| 84.879997
| 84.879997
| 4,736
|
ZM
| 1,764,619,680
| 84.900002
| 84.93
| 84.900002
| 84.93
| 2,796
|
ZM
| 1,764,619,740
| 84.925003
| 84.934998
| 84.900002
| 84.904999
| 4,127
|
ZM
| 1,764,619,800
| 84.889999
| 84.974998
| 84.889999
| 84.970001
| 6,338
|
ZM
| 1,764,619,860
| 84.980003
| 85
| 84.970001
| 84.989998
| 3,096
|
ZM
| 1,764,619,920
| 84.974998
| 84.988998
| 84.9702
| 84.988998
| 2,239
|
ZM
| 1,764,619,980
| 84.970001
| 84.984001
| 84.959999
| 84.964996
| 7,597
|
ZM
| 1,764,620,040
| 84.959999
| 84.980003
| 84.959999
| 84.980003
| 4,578
|
ZM
| 1,764,620,100
| 84.980003
| 84.980003
| 84.959999
| 84.959999
| 6,149
|
ZM
| 1,764,620,160
| 84.949997
| 84.976997
| 84.949997
| 84.976997
| 7,774
|
ZM
| 1,764,620,220
| 84.959999
| 84.980003
| 84.949997
| 84.955002
| 6,209
|
ZM
| 1,764,620,280
| 84.940002
| 84.980003
| 84.940002
| 84.949997
| 6,555
|
ZM
| 1,764,620,340
| 84.919998
| 84.970001
| 84.919998
| 84.949997
| 4,887
|
ZM
| 1,764,620,400
| 84.949997
| 84.949997
| 84.919998
| 84.919998
| 3,134
|
ZM
| 1,764,620,460
| 84.940002
| 84.959999
| 84.93
| 84.93
| 4,668
|
ZM
| 1,764,620,520
| 84.940002
| 84.940002
| 84.860001
| 84.875
| 7,829
|
ZM
| 1,764,620,580
| 84.860001
| 84.877998
| 84.82
| 84.870003
| 7,476
|
ZM
| 1,764,620,640
| 84.879997
| 84.949997
| 84.879997
| 84.925003
| 3,672
|
ZM
| 1,764,620,700
| 84.925003
| 84.925003
| 84.885002
| 84.894997
| 5,996
|
ZM
| 1,764,620,760
| 84.889999
| 84.949997
| 84.889999
| 84.925003
| 5,056
|
ZM
| 1,764,620,820
| 84.919998
| 84.919998
| 84.839996
| 84.879997
| 9,281
|
ZM
| 1,764,620,880
| 84.899002
| 84.910004
| 84.879997
| 84.910004
| 5,863
|
ZM
| 1,764,620,940
| 84.915001
| 84.974998
| 84.910004
| 84.910004
| 5,101
|
ZM
| 1,764,621,000
| 84.910004
| 84.919998
| 84.8601
| 84.9105
| 8,771
|
ZM
| 1,764,621,060
| 84.900002
| 84.919998
| 84.879997
| 84.894997
| 4,038
|
ZM
| 1,764,621,120
| 84.889999
| 84.93
| 84.889999
| 84.904999
| 8,966
|
ZM
| 1,764,621,180
| 84.904999
| 84.904999
| 84.879997
| 84.885002
| 3,869
|
ZM
| 1,764,621,240
| 84.860001
| 84.889999
| 84.849998
| 84.879997
| 7,488
|
ZM
| 1,764,621,300
| 84.889999
| 84.900002
| 84.839996
| 84.839996
| 5,201
|
ZM
| 1,764,621,360
| 84.839996
| 84.859001
| 84.82
| 84.849998
| 7,739
|
ZM
| 1,764,621,420
| 84.849998
| 84.849998
| 84.82
| 84.830002
| 3,180
|
ZM
| 1,764,621,480
| 84.839996
| 84.864998
| 84.839996
| 84.855003
| 5,444
|
ZM
| 1,764,621,540
| 84.849998
| 84.870003
| 84.849998
| 84.870003
| 4,535
|
ZM
| 1,764,621,600
| 84.855003
| 84.869904
| 84.849998
| 84.855003
| 3,831
|
ZM
| 1,764,621,660
| 84.870003
| 84.878998
| 84.839996
| 84.855003
| 12,110
|
ZM
| 1,764,621,720
| 84.855003
| 84.870003
| 84.849998
| 84.849998
| 6,065
|
ZM
| 1,764,621,780
| 84.849998
| 84.879997
| 84.849998
| 84.849998
| 4,867
|
ZM
| 1,764,621,840
| 84.864998
| 84.864998
| 84.830002
| 84.845001
| 4,396
|
ZM
| 1,764,621,900
| 84.830002
| 84.838997
| 84.800003
| 84.830002
| 9,050
|
ZM
| 1,764,621,960
| 84.830002
| 84.925003
| 84.779999
| 84.904999
| 13,550
|
ZM
| 1,764,622,020
| 84.904999
| 84.919998
| 84.889999
| 84.904999
| 7,601
|
ZM
| 1,764,622,080
| 84.904999
| 84.940002
| 84.879997
| 84.93
| 6,113
|
ZM
| 1,764,622,140
| 84.938004
| 84.940002
| 84.900002
| 84.915001
| 10,928
|
ZM
| 1,764,622,200
| 84.919998
| 85.099998
| 84.919998
| 85.080002
| 21,150
|
ZM
| 1,764,622,260
| 85.084999
| 85.129997
| 85.07
| 85.120003
| 17,147
|
ZM
| 1,764,622,320
| 85.120003
| 85.190002
| 85.120003
| 85.165001
| 15,936
|
ZM
| 1,764,622,380
| 85.18
| 85.230003
| 85.169998
| 85.214996
| 24,161
|
ZM
| 1,764,622,440
| 85.199997
| 85.269997
| 85.110001
| 85.110001
| 28,844
|
ZM
| 1,764,622,500
| 85.160004
| 85.190002
| 85
| 85.069
| 35,411
|
ZM
| 1,764,622,560
| 85.065002
| 85.110001
| 85.050003
| 85.110001
| 30,932
|
ZM
| 1,764,622,620
| 85.105003
| 85.105003
| 84.945
| 84.945
| 48,165
|
ZM
| 1,764,622,680
| 84.955002
| 84.989998
| 84.940002
| 84.949997
| 60,639
|
ZM
| 1,764,622,740
| 84.940002
| 84.945
| 84.860001
| 84.860001
| 119,551
|
ZM
| 1,764,685,800
| 85.099998
| 85.32
| 85.099998
| 85.32
| 32,629
|
ZM
| 1,764,685,860
| 85.57
| 85.57
| 85.57
| 85.57
| 529
|
ZM
| 1,764,685,920
| 85.300003
| 85.300003
| 85
| 85.040001
| 2,335
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.