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
| 1,764,779,820
| 86.089996
| 86.129997
| 86.059998
| 86.099998
| 2,223
|
ZM
| 1,764,779,940
| 86.089996
| 86.089996
| 86.029999
| 86.040001
| 4,084
|
ZM
| 1,764,780,000
| 86.07
| 86.07
| 85.900002
| 85.925003
| 2,377
|
ZM
| 1,764,780,060
| 85.970001
| 85.980003
| 85.889999
| 85.900002
| 2,016
|
ZM
| 1,764,780,120
| 85.900002
| 85.910004
| 85.849998
| 85.860001
| 2,473
|
ZM
| 1,764,780,180
| 85.879997
| 85.879997
| 85.82
| 85.82
| 2,315
|
ZM
| 1,764,780,300
| 85.879997
| 85.879997
| 85.790001
| 85.800003
| 982
|
ZM
| 1,764,780,360
| 85.800003
| 85.800003
| 85.800003
| 85.800003
| 1,180
|
ZM
| 1,764,780,420
| 85.785103
| 85.790001
| 85.785004
| 85.785004
| 2,421
|
ZM
| 1,764,780,480
| 85.720001
| 85.745003
| 85.690002
| 85.690002
| 2,893
|
ZM
| 1,764,780,540
| 85.599998
| 85.620003
| 85.599998
| 85.617996
| 1,440
|
ZM
| 1,764,780,600
| 85.589996
| 85.625
| 85.589996
| 85.625
| 1,588
|
ZM
| 1,764,780,720
| 85.57
| 85.580002
| 85.57
| 85.580002
| 999
|
ZM
| 1,764,780,780
| 85.558403
| 85.57
| 85.540001
| 85.57
| 1,663
|
ZM
| 1,764,780,840
| 85.605003
| 85.610001
| 85.605003
| 85.610001
| 809
|
ZM
| 1,764,780,900
| 85.578796
| 85.584999
| 85.540001
| 85.540001
| 1,079
|
ZM
| 1,764,780,960
| 85.489998
| 85.540001
| 85.489998
| 85.535004
| 2,327
|
ZM
| 1,764,781,020
| 85.514999
| 85.514999
| 85.480003
| 85.480003
| 564
|
ZM
| 1,764,781,080
| 85.540001
| 85.550003
| 85.525002
| 85.525002
| 1,582
|
ZM
| 1,764,781,140
| 85.548897
| 85.550003
| 85.485001
| 85.529999
| 2,701
|
ZM
| 1,764,781,260
| 85.580002
| 85.599998
| 85.580002
| 85.599998
| 2,297
|
ZM
| 1,764,781,320
| 85.580002
| 85.599998
| 85.580002
| 85.599998
| 705
|
ZM
| 1,764,781,380
| 85.605003
| 85.605003
| 85.604797
| 85.604797
| 1,444
|
ZM
| 1,764,781,500
| 85.650002
| 85.650002
| 85.610001
| 85.610001
| 2,957
|
ZM
| 1,764,781,560
| 85.57
| 85.593498
| 85.57
| 85.580002
| 2,107
|
ZM
| 1,764,781,680
| 85.620003
| 85.629997
| 85.620003
| 85.629997
| 1,467
|
ZM
| 1,764,781,800
| 85.675003
| 85.675003
| 85.639999
| 85.639999
| 723
|
ZM
| 1,764,781,860
| 85.629997
| 85.629997
| 85.544998
| 85.544998
| 4,771
|
ZM
| 1,764,781,920
| 85.599998
| 85.599998
| 85.599998
| 85.599998
| 494
|
ZM
| 1,764,781,980
| 85.57
| 85.620003
| 85.57
| 85.620003
| 1,078
|
ZM
| 1,764,782,040
| 85.6091
| 85.650002
| 85.6091
| 85.650002
| 1,107
|
ZM
| 1,764,782,100
| 85.630501
| 85.630501
| 85.629997
| 85.629997
| 971
|
ZM
| 1,764,782,160
| 85.669998
| 85.669998
| 85.669998
| 85.669998
| 1,153
|
ZM
| 1,764,782,220
| 85.644997
| 85.68
| 85.644997
| 85.68
| 633
|
ZM
| 1,764,782,280
| 85.639999
| 85.68
| 85.639999
| 85.650002
| 1,734
|
ZM
| 1,764,782,340
| 85.641502
| 85.641502
| 85.641502
| 85.641502
| 651
|
ZM
| 1,764,782,400
| 85.68
| 85.68
| 85.669998
| 85.669998
| 674
|
ZM
| 1,764,782,460
| 85.690002
| 85.705002
| 85.690002
| 85.705002
| 1,468
|
ZM
| 1,764,782,580
| 85.75
| 85.760002
| 85.75
| 85.75
| 1,461
|
ZM
| 1,764,782,640
| 85.75
| 85.839996
| 85.75
| 85.809998
| 10,560
|
ZM
| 1,764,782,700
| 85.760002
| 85.760002
| 85.760002
| 85.760002
| 131
|
ZM
| 1,764,782,760
| 85.779999
| 85.779999
| 85.724998
| 85.724998
| 3,029
|
ZM
| 1,764,782,880
| 85.709999
| 85.735001
| 85.699997
| 85.699997
| 1,468
|
ZM
| 1,764,783,000
| 85.769997
| 85.769997
| 85.769997
| 85.769997
| 1,125
|
ZM
| 1,764,783,120
| 85.779999
| 85.779999
| 85.779999
| 85.779999
| 581
|
ZM
| 1,764,783,180
| 85.764999
| 85.779999
| 85.764999
| 85.779999
| 1,358
|
ZM
| 1,764,783,300
| 85.720001
| 85.720001
| 85.620003
| 85.620003
| 985
|
ZM
| 1,764,783,360
| 85.669998
| 85.669998
| 85.660004
| 85.666702
| 1,674
|
ZM
| 1,764,783,420
| 85.669998
| 85.68
| 85.609497
| 85.68
| 1,752
|
ZM
| 1,764,783,480
| 85.720001
| 85.720001
| 85.653999
| 85.720001
| 1,177
|
ZM
| 1,764,783,540
| 85.720001
| 85.75
| 85.720001
| 85.75
| 1,083
|
ZM
| 1,764,783,600
| 85.705002
| 85.705002
| 85.669998
| 85.699997
| 957
|
ZM
| 1,764,783,660
| 85.660004
| 85.68
| 85.650002
| 85.675499
| 2,059
|
ZM
| 1,764,783,720
| 85.695
| 85.695
| 85.68
| 85.684998
| 1,915
|
ZM
| 1,764,783,840
| 85.669998
| 85.669998
| 85.580002
| 85.610001
| 2,013
|
ZM
| 1,764,783,960
| 85.559998
| 85.650002
| 85.529999
| 85.650002
| 5,539
|
ZM
| 1,764,784,020
| 85.660004
| 85.690002
| 85.639999
| 85.690002
| 2,419
|
ZM
| 1,764,784,080
| 85.709999
| 85.739998
| 85.68
| 85.68
| 2,862
|
ZM
| 1,764,784,260
| 85.6325
| 85.660004
| 85.6325
| 85.660004
| 546
|
ZM
| 1,764,784,320
| 85.699997
| 85.699997
| 85.650002
| 85.650002
| 1,355
|
ZM
| 1,764,784,380
| 85.650002
| 85.650002
| 85.639999
| 85.639999
| 1,104
|
ZM
| 1,764,784,500
| 85.669998
| 85.699997
| 85.654999
| 85.654999
| 1,536
|
ZM
| 1,764,784,560
| 85.690002
| 85.690002
| 85.690002
| 85.690002
| 389
|
ZM
| 1,764,784,620
| 85.644997
| 85.644997
| 85.644997
| 85.644997
| 720
|
ZM
| 1,764,784,680
| 85.644997
| 85.690002
| 85.644997
| 85.644997
| 2,422
|
ZM
| 1,764,784,740
| 85.669998
| 85.669998
| 85.650002
| 85.650002
| 1,178
|
ZM
| 1,764,784,800
| 85.650002
| 85.650002
| 85.620003
| 85.620003
| 1,960
|
ZM
| 1,764,784,920
| 85.620003
| 85.625
| 85.589996
| 85.589996
| 1,825
|
ZM
| 1,764,785,040
| 85.550003
| 85.559998
| 85.540001
| 85.540001
| 2,144
|
ZM
| 1,764,785,100
| 85.535004
| 85.599998
| 85.529999
| 85.599998
| 2,896
|
ZM
| 1,764,785,160
| 85.555
| 85.580002
| 85.550003
| 85.57
| 3,169
|
ZM
| 1,764,785,340
| 85.620003
| 85.620003
| 85.589996
| 85.589996
| 1,176
|
ZM
| 1,764,785,400
| 85.629997
| 85.639999
| 85.629997
| 85.639999
| 1,360
|
ZM
| 1,764,785,460
| 85.610001
| 85.610001
| 85.610001
| 85.610001
| 753
|
ZM
| 1,764,785,520
| 85.610001
| 85.639999
| 85.610001
| 85.639999
| 1,721
|
ZM
| 1,764,785,580
| 85.610001
| 85.610001
| 85.589996
| 85.589996
| 439
|
ZM
| 1,764,785,640
| 85.605003
| 85.605003
| 85.580002
| 85.580002
| 1,479
|
ZM
| 1,764,785,700
| 85.584999
| 85.629997
| 85.584999
| 85.605003
| 1,763
|
ZM
| 1,764,785,760
| 85.639999
| 85.639999
| 85.591301
| 85.591301
| 1,738
|
ZM
| 1,764,785,820
| 85.649902
| 85.714996
| 85.649902
| 85.714996
| 7,683
|
ZM
| 1,764,785,880
| 85.690002
| 85.720001
| 85.690002
| 85.720001
| 5,237
|
ZM
| 1,764,785,940
| 85.699997
| 85.699997
| 85.68
| 85.68
| 2,469
|
ZM
| 1,764,786,000
| 85.650002
| 85.709999
| 85.650002
| 85.709999
| 3,037
|
ZM
| 1,764,786,060
| 85.720001
| 85.720001
| 85.690002
| 85.690002
| 1,391
|
ZM
| 1,764,786,120
| 85.68
| 85.75
| 85.68
| 85.75
| 1,553
|
ZM
| 1,764,786,180
| 85.75
| 85.75
| 85.75
| 85.75
| 1,062
|
ZM
| 1,764,786,240
| 85.75
| 85.75
| 85.739998
| 85.739998
| 3,045
|
ZM
| 1,764,786,360
| 85.769997
| 85.769997
| 85.739998
| 85.739998
| 1,146
|
ZM
| 1,764,786,420
| 85.769997
| 85.779999
| 85.760002
| 85.779999
| 1,361
|
ZM
| 1,764,786,480
| 85.779999
| 85.790001
| 85.769997
| 85.790001
| 1,742
|
ZM
| 1,764,786,540
| 85.800003
| 85.800003
| 85.769997
| 85.769997
| 984
|
ZM
| 1,764,786,600
| 85.789001
| 85.800003
| 85.787102
| 85.787102
| 2,163
|
ZM
| 1,764,786,660
| 85.779999
| 85.809998
| 85.769997
| 85.809998
| 4,281
|
ZM
| 1,764,786,720
| 85.769997
| 85.790001
| 85.769997
| 85.785004
| 1,758
|
ZM
| 1,764,786,780
| 85.790001
| 85.809998
| 85.790001
| 85.800003
| 1,774
|
ZM
| 1,764,786,840
| 85.794998
| 85.794998
| 85.769997
| 85.790001
| 1,013
|
ZM
| 1,764,786,900
| 85.760002
| 85.779999
| 85.75
| 85.75
| 1,797
|
ZM
| 1,764,786,960
| 85.779999
| 85.779999
| 85.779999
| 85.779999
| 181
|
ZM
| 1,764,787,260
| 85.790001
| 85.802498
| 85.790001
| 85.802498
| 5,656
|
ZM
| 1,764,787,320
| 85.828003
| 85.828003
| 85.769997
| 85.800003
| 1,294
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.