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
| 1,764,692,100
| 86.614998
| 86.614998
| 86.57
| 86.589996
| 1,286
|
ZM
| 1,764,692,160
| 86.595001
| 86.599998
| 86.550003
| 86.599998
| 1,736
|
ZM
| 1,764,692,220
| 86.589996
| 86.599998
| 86.489998
| 86.489998
| 7,514
|
ZM
| 1,764,692,280
| 86.449997
| 86.449997
| 86.360001
| 86.360001
| 2,788
|
ZM
| 1,764,692,340
| 86.360001
| 86.360001
| 86.240196
| 86.285004
| 4,674
|
ZM
| 1,764,692,460
| 86.269997
| 86.269997
| 86.269997
| 86.269997
| 723
|
ZM
| 1,764,692,520
| 86.260002
| 86.279999
| 86.230003
| 86.230003
| 2,681
|
ZM
| 1,764,692,580
| 86.239998
| 86.239998
| 86.160103
| 86.160103
| 2,390
|
ZM
| 1,764,692,640
| 86.230904
| 86.230904
| 86.084999
| 86.084999
| 3,589
|
ZM
| 1,764,692,700
| 86.084999
| 86.184998
| 86.084999
| 86.120003
| 5,396
|
ZM
| 1,764,692,760
| 86.120003
| 86.125
| 86.120003
| 86.125
| 1,391
|
ZM
| 1,764,692,820
| 86.199997
| 86.199997
| 86.199997
| 86.199997
| 1,277
|
ZM
| 1,764,692,880
| 86.209999
| 86.209999
| 86.169998
| 86.169998
| 1,337
|
ZM
| 1,764,692,940
| 86.199997
| 86.199997
| 86.150002
| 86.1828
| 3,562
|
ZM
| 1,764,693,000
| 86.160004
| 86.183098
| 86.144997
| 86.144997
| 2,230
|
ZM
| 1,764,693,060
| 86.144997
| 86.18
| 86.130997
| 86.130997
| 4,779
|
ZM
| 1,764,693,120
| 86.095001
| 86.095001
| 86.017502
| 86.029999
| 2,478
|
ZM
| 1,764,693,180
| 86.082001
| 86.159103
| 86.050003
| 86.050003
| 3,048
|
ZM
| 1,764,693,240
| 86.099998
| 86.260002
| 86.089996
| 86.260002
| 7,978
|
ZM
| 1,764,693,300
| 86.217697
| 86.264999
| 86.197502
| 86.264999
| 2,118
|
ZM
| 1,764,693,360
| 86.300003
| 86.300003
| 86.25
| 86.290001
| 6,282
|
ZM
| 1,764,693,420
| 86.300003
| 86.330002
| 86.25
| 86.25
| 4,042
|
ZM
| 1,764,693,480
| 86.2304
| 86.260002
| 86.2304
| 86.260002
| 1,154
|
ZM
| 1,764,693,540
| 86.339996
| 86.345001
| 86.300003
| 86.32
| 1,999
|
ZM
| 1,764,693,600
| 86.309998
| 86.309998
| 86.309998
| 86.309998
| 544
|
ZM
| 1,764,693,660
| 86.300003
| 86.43
| 86.300003
| 86.425003
| 5,099
|
ZM
| 1,764,693,720
| 86.379997
| 86.452301
| 86.360001
| 86.452301
| 6,804
|
ZM
| 1,764,693,780
| 86.43
| 86.43
| 86.25
| 86.25
| 2,839
|
ZM
| 1,764,693,840
| 86.25
| 86.25
| 86.220001
| 86.220001
| 2,222
|
ZM
| 1,764,693,900
| 86.190002
| 86.278
| 86.139999
| 86.139999
| 3,417
|
ZM
| 1,764,693,960
| 86.080002
| 86.080002
| 86.074997
| 86.080002
| 626
|
ZM
| 1,764,694,020
| 86.160004
| 86.160004
| 86.150002
| 86.150002
| 724
|
ZM
| 1,764,694,080
| 86.150002
| 86.18
| 86.035004
| 86.035004
| 2,143
|
ZM
| 1,764,694,140
| 86.07
| 86.080002
| 86.019997
| 86.019997
| 2,284
|
ZM
| 1,764,694,200
| 86.040001
| 86.065002
| 85.980003
| 86.065002
| 6,080
|
ZM
| 1,764,694,260
| 86.07
| 86.074997
| 86.07
| 86.074997
| 2,483
|
ZM
| 1,764,694,320
| 86.074997
| 86.074997
| 86.029999
| 86.029999
| 2,154
|
ZM
| 1,764,694,380
| 86.029999
| 86.065002
| 86.019997
| 86.059998
| 3,064
|
ZM
| 1,764,694,440
| 86.019997
| 86.029999
| 85.989998
| 86.029999
| 1,588
|
ZM
| 1,764,694,500
| 86.084999
| 86.099998
| 86.059998
| 86.099998
| 1,853
|
ZM
| 1,764,694,560
| 86.059998
| 86.120003
| 86.059998
| 86.105003
| 3,194
|
ZM
| 1,764,694,620
| 86.110001
| 86.120003
| 86.110001
| 86.120003
| 1,437
|
ZM
| 1,764,694,680
| 86.114998
| 86.114998
| 86.050003
| 86.050003
| 27,961
|
ZM
| 1,764,694,740
| 86.042
| 86.042
| 85.959999
| 85.980003
| 3,015
|
ZM
| 1,764,694,800
| 85.945
| 85.949997
| 85.894997
| 85.93
| 3,410
|
ZM
| 1,764,694,860
| 85.940002
| 85.989998
| 85.940002
| 85.959999
| 5,062
|
ZM
| 1,764,694,920
| 85.959999
| 86.019997
| 85.959999
| 85.985001
| 5,905
|
ZM
| 1,764,694,980
| 85.949997
| 85.949997
| 85.93
| 85.945
| 1,686
|
ZM
| 1,764,695,040
| 85.945
| 85.945
| 85.910797
| 85.910797
| 1,115
|
ZM
| 1,764,695,100
| 85.945
| 85.974998
| 85.945
| 85.951698
| 1,570
|
ZM
| 1,764,695,160
| 85.955002
| 85.955002
| 85.955002
| 85.955002
| 929
|
ZM
| 1,764,695,220
| 85.959999
| 85.989998
| 85.959999
| 85.980003
| 1,385
|
ZM
| 1,764,695,280
| 85.985001
| 86.050003
| 85.910004
| 85.910004
| 9,034
|
ZM
| 1,764,695,340
| 85.879997
| 85.899803
| 85.879997
| 85.899803
| 1,643
|
ZM
| 1,764,695,400
| 85.885002
| 85.949997
| 85.879997
| 85.925003
| 2,863
|
ZM
| 1,764,695,460
| 85.940002
| 85.940002
| 85.940002
| 85.940002
| 587
|
ZM
| 1,764,695,520
| 85.919998
| 85.980003
| 85.910004
| 85.980003
| 4,447
|
ZM
| 1,764,695,580
| 85.964996
| 86
| 85.964996
| 86
| 2,886
|
ZM
| 1,764,695,640
| 86.040001
| 86.040001
| 85.995003
| 85.995003
| 3,247
|
ZM
| 1,764,695,700
| 86
| 86.040001
| 85.974998
| 86
| 9,513
|
ZM
| 1,764,695,760
| 85.995003
| 86.084999
| 85.989998
| 86.084999
| 3,581
|
ZM
| 1,764,695,820
| 86.089996
| 86.120003
| 86.089996
| 86.110001
| 2,532
|
ZM
| 1,764,695,880
| 86.099998
| 86.149902
| 86.074997
| 86.095703
| 2,823
|
ZM
| 1,764,695,940
| 86.099998
| 86.175003
| 86.099998
| 86.139999
| 5,704
|
ZM
| 1,764,696,000
| 86.154999
| 86.199997
| 86.154999
| 86.199997
| 1,952
|
ZM
| 1,764,696,060
| 86.265602
| 86.265602
| 86.150002
| 86.150002
| 1,069
|
ZM
| 1,764,696,120
| 86.150002
| 86.150002
| 86.099998
| 86.115196
| 3,584
|
ZM
| 1,764,696,180
| 86.120003
| 86.120003
| 86.120003
| 86.120003
| 857
|
ZM
| 1,764,696,240
| 86.139999
| 86.139999
| 86.099998
| 86.099998
| 1,386
|
ZM
| 1,764,696,300
| 86.099998
| 86.099998
| 86.010002
| 86.035004
| 6,018
|
ZM
| 1,764,696,360
| 86.035004
| 86.035004
| 86.035004
| 86.035004
| 1,257
|
ZM
| 1,764,696,420
| 86
| 86.074997
| 86
| 86.074997
| 10,660
|
ZM
| 1,764,696,480
| 86.074997
| 86.074997
| 86.074997
| 86.074997
| 2,094
|
ZM
| 1,764,696,540
| 86.074997
| 86.18
| 86.069397
| 86.18
| 17,514
|
ZM
| 1,764,696,600
| 86.160004
| 86.199997
| 86.144997
| 86.18
| 5,560
|
ZM
| 1,764,696,660
| 86.199997
| 86.205002
| 86.184998
| 86.199997
| 6,222
|
ZM
| 1,764,696,720
| 86.204399
| 86.219002
| 86.199997
| 86.199997
| 1,414
|
ZM
| 1,764,696,780
| 86.199997
| 86.199997
| 86.192902
| 86.199997
| 920
|
ZM
| 1,764,696,840
| 86.18
| 86.18
| 86.135002
| 86.135002
| 2,942
|
ZM
| 1,764,696,900
| 86.137497
| 86.137497
| 86.060097
| 86.095001
| 3,507
|
ZM
| 1,764,696,960
| 85.980003
| 86
| 85.964996
| 85.964996
| 2,175
|
ZM
| 1,764,697,020
| 86.014999
| 86.014999
| 86.004997
| 86.004997
| 2,055
|
ZM
| 1,764,697,080
| 86.010002
| 86.139999
| 86.010002
| 86.074997
| 26,068
|
ZM
| 1,764,697,140
| 86.089996
| 86.089996
| 86.089996
| 86.089996
| 907
|
ZM
| 1,764,697,200
| 86.099998
| 86.300003
| 86.099998
| 86.254997
| 32,131
|
ZM
| 1,764,697,260
| 86.209999
| 86.209999
| 86.209999
| 86.209999
| 798
|
ZM
| 1,764,697,320
| 86.080002
| 86.107498
| 86.07
| 86.07
| 3,090
|
ZM
| 1,764,697,380
| 86.040001
| 86.040001
| 85.992302
| 86.024101
| 2,337
|
ZM
| 1,764,697,440
| 86.040001
| 86.040001
| 85.980003
| 85.985001
| 3,111
|
ZM
| 1,764,697,500
| 86.025002
| 86.230003
| 85.9701
| 86.044998
| 79,872
|
ZM
| 1,764,697,560
| 86.044998
| 86.410004
| 86.044998
| 86.160301
| 75,352
|
ZM
| 1,764,697,620
| 86.18
| 86.220001
| 85.760002
| 85.93
| 50,943
|
ZM
| 1,764,697,680
| 86.059898
| 86.059898
| 85.840103
| 85.900497
| 7,082
|
ZM
| 1,764,697,740
| 85.849998
| 85.883904
| 85.779999
| 85.883904
| 4,143
|
ZM
| 1,764,697,800
| 85.870003
| 85.919899
| 85.839996
| 85.919899
| 3,269
|
ZM
| 1,764,697,860
| 85.864998
| 85.864998
| 85.779999
| 85.800003
| 4,255
|
ZM
| 1,764,697,920
| 85.815002
| 85.870003
| 85.809998
| 85.839996
| 6,862
|
ZM
| 1,764,697,980
| 85.834999
| 85.879997
| 85.75
| 85.800003
| 10,015
|
ZM
| 1,764,698,040
| 85.75
| 85.82
| 85.714996
| 85.82
| 6,793
|
ZM
| 1,764,698,100
| 85.754997
| 85.754997
| 85.75
| 85.75
| 3,102
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.