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
| 1,764,698,160
| 85.690002
| 85.709999
| 85.614998
| 85.614998
| 3,824
|
ZM
| 1,764,698,220
| 85.57
| 85.635002
| 85.57
| 85.635002
| 3,290
|
ZM
| 1,764,698,280
| 85.635002
| 85.635002
| 85.625
| 85.625
| 1,432
|
ZM
| 1,764,698,340
| 85.620003
| 85.634499
| 85.510002
| 85.510002
| 5,466
|
ZM
| 1,764,698,400
| 85.510002
| 85.610001
| 85.400002
| 85.589996
| 12,953
|
ZM
| 1,764,698,460
| 85.610001
| 85.610001
| 85.554703
| 85.554703
| 3,246
|
ZM
| 1,764,698,580
| 85.559998
| 85.610001
| 85.535004
| 85.565002
| 5,924
|
ZM
| 1,764,698,640
| 85.567596
| 85.567596
| 85.565002
| 85.565002
| 874
|
ZM
| 1,764,698,700
| 85.559998
| 85.559998
| 85.559998
| 85.559998
| 636
|
ZM
| 1,764,698,760
| 85.609802
| 85.739998
| 85.580002
| 85.660004
| 37,994
|
ZM
| 1,764,698,820
| 85.650002
| 85.650002
| 85.589996
| 85.595001
| 3,106
|
ZM
| 1,764,698,880
| 85.598999
| 85.620003
| 85.559998
| 85.559998
| 4,507
|
ZM
| 1,764,698,940
| 85.550003
| 85.830002
| 85.550003
| 85.620003
| 34,139
|
ZM
| 1,764,699,000
| 85.599998
| 85.599998
| 85.540001
| 85.559998
| 3,395
|
ZM
| 1,764,699,060
| 85.559998
| 85.589996
| 85.519997
| 85.520103
| 3,853
|
ZM
| 1,764,699,120
| 85.555
| 85.555
| 85.555
| 85.555
| 1,098
|
ZM
| 1,764,699,180
| 85.589996
| 85.599998
| 85.550003
| 85.555
| 2,422
|
ZM
| 1,764,699,240
| 85.519997
| 85.57
| 85.450104
| 85.450104
| 11,076
|
ZM
| 1,764,699,300
| 85.459999
| 85.459999
| 85.410004
| 85.410004
| 1,607
|
ZM
| 1,764,699,360
| 85.410004
| 85.489998
| 85.410004
| 85.43
| 1,875
|
ZM
| 1,764,699,420
| 85.449997
| 85.449997
| 85.445
| 85.445
| 717
|
ZM
| 1,764,699,480
| 85.440002
| 85.467796
| 85.410004
| 85.467796
| 4,808
|
ZM
| 1,764,699,540
| 85.459999
| 85.5
| 85.455002
| 85.479202
| 4,303
|
ZM
| 1,764,699,600
| 85.449997
| 85.455002
| 85.449997
| 85.455002
| 981
|
ZM
| 1,764,699,660
| 85.449997
| 85.449997
| 85.449997
| 85.449997
| 1,298
|
ZM
| 1,764,699,720
| 85.449997
| 85.449997
| 85.425003
| 85.449997
| 1,111
|
ZM
| 1,764,699,780
| 85.480003
| 85.489998
| 85.455002
| 85.455002
| 2,509
|
ZM
| 1,764,699,840
| 85.455002
| 85.455002
| 85.400002
| 85.419998
| 2,521
|
ZM
| 1,764,699,900
| 85.419998
| 85.440002
| 85.3507
| 85.3507
| 2,535
|
ZM
| 1,764,699,960
| 85.379997
| 85.379997
| 85.324997
| 85.337799
| 3,666
|
ZM
| 1,764,700,020
| 85.400002
| 85.419998
| 85.392502
| 85.419998
| 3,143
|
ZM
| 1,764,700,080
| 85.400002
| 85.419998
| 85.370003
| 85.419998
| 3,293
|
ZM
| 1,764,700,140
| 85.43
| 85.440002
| 85.43
| 85.440002
| 734
|
ZM
| 1,764,700,200
| 85.370003
| 85.370003
| 85.349998
| 85.349998
| 3,595
|
ZM
| 1,764,700,260
| 85.32
| 85.379997
| 85.32
| 85.370003
| 3,693
|
ZM
| 1,764,700,320
| 85.349998
| 85.349998
| 85.334999
| 85.334999
| 933
|
ZM
| 1,764,700,380
| 85.300003
| 85.300003
| 85.2201
| 85.2201
| 5,013
|
ZM
| 1,764,700,440
| 85.25
| 85.25
| 85.209999
| 85.230003
| 3,144
|
ZM
| 1,764,700,500
| 85.213997
| 85.239998
| 85.213997
| 85.239998
| 1,982
|
ZM
| 1,764,700,560
| 85.224998
| 85.279999
| 85.224998
| 85.275002
| 4,646
|
ZM
| 1,764,700,620
| 85.290001
| 85.290001
| 85.220001
| 85.230003
| 4,328
|
ZM
| 1,764,700,680
| 85.245003
| 85.245003
| 85.245003
| 85.245003
| 613
|
ZM
| 1,764,700,740
| 85.239998
| 85.239998
| 85.150002
| 85.205002
| 5,949
|
ZM
| 1,764,700,800
| 85.169998
| 85.205002
| 85.160004
| 85.190002
| 5,798
|
ZM
| 1,764,700,860
| 85.150002
| 85.160004
| 85.129997
| 85.129997
| 2,559
|
ZM
| 1,764,700,920
| 85.114998
| 85.114998
| 85.050003
| 85.050003
| 682
|
ZM
| 1,764,700,980
| 85.099998
| 85.110001
| 85.065002
| 85.065002
| 3,745
|
ZM
| 1,764,701,040
| 85.07
| 85.080002
| 85.059998
| 85.077797
| 1,849
|
ZM
| 1,764,701,100
| 85.059998
| 85.1436
| 85.055099
| 85.1436
| 5,141
|
ZM
| 1,764,701,160
| 85.139999
| 85.199997
| 85.139999
| 85.199997
| 2,761
|
ZM
| 1,764,701,220
| 85.209999
| 85.209999
| 85.209999
| 85.209999
| 546
|
ZM
| 1,764,701,280
| 85.209999
| 85.220703
| 85.209999
| 85.209999
| 1,837
|
ZM
| 1,764,701,340
| 85.209999
| 85.25
| 85.209999
| 85.239998
| 3,284
|
ZM
| 1,764,701,400
| 85.245003
| 85.260002
| 85.190002
| 85.199997
| 4,536
|
ZM
| 1,764,701,460
| 85.224998
| 85.224998
| 85.224998
| 85.224998
| 489
|
ZM
| 1,764,701,520
| 85.224998
| 85.269997
| 85.209999
| 85.269997
| 5,047
|
ZM
| 1,764,701,580
| 85.239998
| 85.260002
| 85.239998
| 85.260002
| 895
|
ZM
| 1,764,701,640
| 85.245003
| 85.245003
| 85.245003
| 85.245003
| 555
|
ZM
| 1,764,701,700
| 85.260002
| 85.279999
| 85.239998
| 85.239998
| 4,233
|
ZM
| 1,764,701,760
| 85.220001
| 85.230003
| 85.214996
| 85.214996
| 1,866
|
ZM
| 1,764,701,820
| 85.199997
| 85.209999
| 85.169998
| 85.209999
| 2,738
|
ZM
| 1,764,701,880
| 85.199997
| 85.209999
| 85.190002
| 85.190002
| 1,008
|
ZM
| 1,764,701,940
| 85.239998
| 85.349998
| 85.239998
| 85.324997
| 4,178
|
ZM
| 1,764,702,000
| 85.349998
| 85.349998
| 85.330002
| 85.345001
| 2,984
|
ZM
| 1,764,702,060
| 85.339996
| 85.339996
| 85.290001
| 85.315002
| 2,488
|
ZM
| 1,764,702,120
| 85.349998
| 85.349998
| 85.334999
| 85.334999
| 3,726
|
ZM
| 1,764,702,240
| 85.379997
| 85.379997
| 85.341003
| 85.379997
| 5,448
|
ZM
| 1,764,702,300
| 85.379997
| 85.510002
| 85.379997
| 85.510002
| 7,877
|
ZM
| 1,764,702,360
| 85.525002
| 85.595001
| 85.525002
| 85.589996
| 3,581
|
ZM
| 1,764,702,420
| 85.592102
| 85.730003
| 85.5037
| 85.5037
| 25,030
|
ZM
| 1,764,702,540
| 85.440002
| 85.449997
| 85.195
| 85.290001
| 10,704
|
ZM
| 1,764,702,600
| 85.239998
| 85.239998
| 85.2239
| 85.224998
| 2,382
|
ZM
| 1,764,702,660
| 85.220001
| 85.220001
| 85.220001
| 85.220001
| 289
|
ZM
| 1,764,702,720
| 85.169998
| 85.25
| 85.160004
| 85.25
| 4,425
|
ZM
| 1,764,702,780
| 85.279999
| 85.300003
| 85.2715
| 85.275002
| 2,132
|
ZM
| 1,764,702,840
| 85.275002
| 85.275002
| 85.275002
| 85.275002
| 328
|
ZM
| 1,764,702,900
| 85.275002
| 85.275002
| 85.260002
| 85.260002
| 439
|
ZM
| 1,764,702,960
| 85.279999
| 85.279999
| 85.279999
| 85.279999
| 432
|
ZM
| 1,764,703,020
| 85.279999
| 85.279999
| 85.279999
| 85.279999
| 809
|
ZM
| 1,764,703,080
| 85.279999
| 85.279999
| 85.279999
| 85.279999
| 1,349
|
ZM
| 1,764,703,140
| 85.279999
| 85.279999
| 85.279999
| 85.279999
| 417
|
ZM
| 1,764,703,200
| 85.279999
| 85.285004
| 85.260002
| 85.260002
| 3,290
|
ZM
| 1,764,703,260
| 85.269997
| 85.349998
| 85.269997
| 85.300003
| 3,433
|
ZM
| 1,764,703,320
| 85.25
| 85.300003
| 85.239998
| 85.269997
| 4,675
|
ZM
| 1,764,703,380
| 85.300003
| 85.300003
| 85.290001
| 85.290001
| 2,045
|
ZM
| 1,764,703,440
| 85.290001
| 85.32
| 85.290001
| 85.32
| 1,462
|
ZM
| 1,764,703,500
| 85.316002
| 85.419998
| 85.316002
| 85.419998
| 1,995
|
ZM
| 1,764,703,560
| 85.404999
| 85.410004
| 85.404999
| 85.410004
| 1,115
|
ZM
| 1,764,703,620
| 85.410004
| 85.419998
| 85.389999
| 85.419998
| 1,894
|
ZM
| 1,764,703,680
| 85.400002
| 85.423698
| 85.360001
| 85.375
| 4,284
|
ZM
| 1,764,703,740
| 85.375
| 85.375
| 85.349998
| 85.357002
| 1,620
|
ZM
| 1,764,703,800
| 85.360001
| 85.360001
| 85.330002
| 85.349998
| 1,699
|
ZM
| 1,764,703,860
| 85.364998
| 85.379997
| 85.364998
| 85.379997
| 2,232
|
ZM
| 1,764,703,920
| 85.358704
| 85.400002
| 85.358704
| 85.400002
| 3,329
|
ZM
| 1,764,704,040
| 85.379997
| 85.379997
| 85.379997
| 85.379997
| 373
|
ZM
| 1,764,704,100
| 85.399902
| 85.399902
| 85.334999
| 85.360001
| 9,457
|
ZM
| 1,764,704,160
| 85.360001
| 85.360001
| 85.239998
| 85.290001
| 3,390
|
ZM
| 1,764,704,220
| 85.300003
| 85.330002
| 85.260002
| 85.260002
| 3,094
|
ZM
| 1,764,704,280
| 85.290001
| 85.290001
| 85.290001
| 85.290001
| 283
|
ZM
| 1,764,704,340
| 85.290001
| 85.339996
| 85.290001
| 85.314003
| 4,988
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.