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
| 1,764,787,380
| 85.800003
| 85.860001
| 85.800003
| 85.860001
| 2,139
|
ZM
| 1,764,787,440
| 85.860001
| 85.885002
| 85.839996
| 85.877502
| 9,600
|
ZM
| 1,764,787,500
| 85.881302
| 85.910103
| 85.875
| 85.910103
| 1,600
|
ZM
| 1,764,787,560
| 85.880798
| 85.880798
| 85.879997
| 85.879997
| 1,396
|
ZM
| 1,764,787,620
| 85.875
| 85.875
| 85.875
| 85.875
| 2,179
|
ZM
| 1,764,787,680
| 85.875
| 85.919998
| 85.875
| 85.875
| 1,913
|
ZM
| 1,764,787,740
| 85.910004
| 85.910004
| 85.849998
| 85.849998
| 12,388
|
ZM
| 1,764,787,800
| 85.864998
| 85.864998
| 85.830002
| 85.830002
| 2,038
|
ZM
| 1,764,787,860
| 85.845001
| 85.845001
| 85.845001
| 85.845001
| 1,485
|
ZM
| 1,764,787,920
| 85.830002
| 85.844398
| 85.830002
| 85.844398
| 500
|
ZM
| 1,764,787,980
| 85.809998
| 85.834999
| 85.809998
| 85.834999
| 2,000
|
ZM
| 1,764,788,040
| 85.834999
| 85.834999
| 85.834999
| 85.834999
| 492
|
ZM
| 1,764,788,100
| 85.832497
| 85.860001
| 85.832497
| 85.860001
| 1,429
|
ZM
| 1,764,788,220
| 85.809998
| 85.834999
| 85.809998
| 85.809998
| 2,107
|
ZM
| 1,764,788,340
| 85.830002
| 85.839996
| 85.830002
| 85.830002
| 1,963
|
ZM
| 1,764,788,400
| 85.855003
| 85.855003
| 85.855003
| 85.855003
| 201
|
ZM
| 1,764,788,460
| 85.839996
| 85.839996
| 85.839996
| 85.839996
| 1,524
|
ZM
| 1,764,788,520
| 85.870003
| 85.900002
| 85.870003
| 85.900002
| 1,953
|
ZM
| 1,764,788,640
| 85.900002
| 85.929703
| 85.900002
| 85.929703
| 1,927
|
ZM
| 1,764,788,700
| 85.870003
| 85.870003
| 85.830002
| 85.830002
| 1,811
|
ZM
| 1,764,788,760
| 85.790001
| 85.790001
| 85.745003
| 85.745003
| 2,650
|
ZM
| 1,764,788,880
| 85.75
| 85.75
| 85.669998
| 85.709999
| 1,630
|
ZM
| 1,764,788,940
| 85.669998
| 85.711502
| 85.669998
| 85.705002
| 1,895
|
ZM
| 1,764,789,000
| 85.769997
| 85.769997
| 85.747803
| 85.747803
| 787
|
ZM
| 1,764,789,060
| 85.754997
| 85.754997
| 85.754997
| 85.754997
| 1,272
|
ZM
| 1,764,789,180
| 85.754997
| 85.754997
| 85.754997
| 85.754997
| 890
|
ZM
| 1,764,789,240
| 85.764297
| 85.790001
| 85.764297
| 85.764999
| 2,527
|
ZM
| 1,764,789,300
| 85.760002
| 85.760002
| 85.760002
| 85.760002
| 928
|
ZM
| 1,764,789,360
| 85.769997
| 85.779999
| 85.739998
| 85.769997
| 4,043
|
ZM
| 1,764,789,420
| 85.739998
| 85.739998
| 85.730003
| 85.730003
| 1,376
|
ZM
| 1,764,789,540
| 85.735001
| 85.735001
| 85.735001
| 85.735001
| 766
|
ZM
| 1,764,789,600
| 85.755997
| 85.830002
| 85.755997
| 85.820999
| 4,889
|
ZM
| 1,764,789,660
| 85.830002
| 85.834999
| 85.830002
| 85.834999
| 3,119
|
ZM
| 1,764,789,720
| 85.849998
| 85.860001
| 85.849998
| 85.860001
| 1,011
|
ZM
| 1,764,789,780
| 85.860001
| 85.860001
| 85.860001
| 85.860001
| 821
|
ZM
| 1,764,789,840
| 85.900002
| 85.919998
| 85.900002
| 85.919998
| 2,170
|
ZM
| 1,764,789,960
| 85.889999
| 85.894997
| 85.889999
| 85.894997
| 999
|
ZM
| 1,764,790,020
| 85.894997
| 85.894997
| 85.894997
| 85.894997
| 945
|
ZM
| 1,764,790,140
| 85.839996
| 85.949997
| 85.839996
| 85.945
| 2,608
|
ZM
| 1,764,790,200
| 85.93
| 85.934998
| 85.900002
| 85.93
| 2,941
|
ZM
| 1,764,790,260
| 85.910004
| 85.910004
| 85.879997
| 85.879997
| 1,461
|
ZM
| 1,764,790,320
| 85.879997
| 85.879997
| 85.879997
| 85.879997
| 686
|
ZM
| 1,764,790,380
| 85.870003
| 85.889999
| 85.870003
| 85.870003
| 1,189
|
ZM
| 1,764,790,440
| 85.875
| 85.875
| 85.860001
| 85.860001
| 1,699
|
ZM
| 1,764,790,500
| 85.849998
| 85.860001
| 85.849998
| 85.860001
| 791
|
ZM
| 1,764,790,560
| 85.864998
| 85.910004
| 85.864998
| 85.869499
| 2,058
|
ZM
| 1,764,790,620
| 85.830002
| 85.900002
| 85.830002
| 85.900002
| 1,414
|
ZM
| 1,764,790,680
| 85.870003
| 85.900002
| 85.82
| 85.82
| 2,457
|
ZM
| 1,764,790,800
| 85.925003
| 85.925003
| 85.900002
| 85.900002
| 1,882
|
ZM
| 1,764,790,860
| 85.919998
| 85.919998
| 85.900002
| 85.900002
| 1,196
|
ZM
| 1,764,790,920
| 85.900002
| 85.940002
| 85.900002
| 85.940002
| 1,288
|
ZM
| 1,764,790,980
| 85.940002
| 85.940002
| 85.917397
| 85.917397
| 1,658
|
ZM
| 1,764,791,040
| 85.934998
| 85.934998
| 85.934998
| 85.934998
| 1,129
|
ZM
| 1,764,791,100
| 85.940002
| 85.945
| 85.940002
| 85.945
| 336
|
ZM
| 1,764,791,160
| 85.945
| 85.949997
| 85.910004
| 85.93
| 2,590
|
ZM
| 1,764,791,220
| 85.900002
| 85.900002
| 85.889999
| 85.889999
| 1,371
|
ZM
| 1,764,791,340
| 85.894997
| 85.894997
| 85.894997
| 85.894997
| 293
|
ZM
| 1,764,791,400
| 85.889999
| 85.889999
| 85.8825
| 85.8825
| 1,716
|
ZM
| 1,764,791,460
| 85.885002
| 85.885002
| 85.860001
| 85.885002
| 2,341
|
ZM
| 1,764,791,520
| 85.860001
| 85.860001
| 85.860001
| 85.860001
| 1,219
|
ZM
| 1,764,791,580
| 85.879997
| 85.885002
| 85.855003
| 85.885002
| 1,674
|
ZM
| 1,764,791,640
| 85.879997
| 85.879997
| 85.870003
| 85.870003
| 2,126
|
ZM
| 1,764,791,700
| 85.800003
| 85.809998
| 85.800003
| 85.800003
| 1,068
|
ZM
| 1,764,791,760
| 85.779999
| 85.779999
| 85.779999
| 85.779999
| 330
|
ZM
| 1,764,791,820
| 85.830002
| 85.830002
| 85.805
| 85.805
| 859
|
ZM
| 1,764,791,880
| 85.830002
| 85.839996
| 85.769997
| 85.82
| 1,700
|
ZM
| 1,764,791,940
| 85.815002
| 85.8255
| 85.800003
| 85.815002
| 4,201
|
ZM
| 1,764,792,000
| 85.815002
| 85.815002
| 85.815002
| 85.815002
| 1,569
|
ZM
| 1,764,792,060
| 85.792503
| 85.792503
| 85.792503
| 85.792503
| 486
|
ZM
| 1,764,792,120
| 85.805
| 85.870003
| 85.790001
| 85.870003
| 9,635
|
ZM
| 1,764,792,180
| 85.864998
| 85.889999
| 85.864998
| 85.889999
| 1,342
|
ZM
| 1,764,792,240
| 85.860001
| 85.879997
| 85.860001
| 85.870003
| 715
|
ZM
| 1,764,792,300
| 85.870003
| 85.900002
| 85.860001
| 85.875
| 5,971
|
ZM
| 1,764,792,360
| 85.860001
| 85.879997
| 85.839996
| 85.839996
| 7,588
|
ZM
| 1,764,792,420
| 85.82
| 85.839996
| 85.809998
| 85.809998
| 2,508
|
ZM
| 1,764,792,480
| 85.800003
| 85.800003
| 85.800003
| 85.800003
| 1,624
|
ZM
| 1,764,792,540
| 85.815002
| 85.815002
| 85.815002
| 85.815002
| 355
|
ZM
| 1,764,792,600
| 85.815002
| 85.815002
| 85.815002
| 85.815002
| 1,895
|
ZM
| 1,764,792,660
| 85.82
| 85.849998
| 85.82
| 85.847
| 1,219
|
ZM
| 1,764,792,720
| 85.839996
| 85.839996
| 85.769997
| 85.769997
| 5,645
|
ZM
| 1,764,792,780
| 85.75
| 85.760002
| 85.739998
| 85.739998
| 1,727
|
ZM
| 1,764,792,840
| 85.740501
| 85.740501
| 85.730003
| 85.730003
| 3,416
|
ZM
| 1,764,792,960
| 85.730003
| 85.730003
| 85.68
| 85.727699
| 2,230
|
ZM
| 1,764,793,020
| 85.68
| 85.705002
| 85.669998
| 85.669998
| 2,496
|
ZM
| 1,764,793,080
| 85.650002
| 85.68
| 85.650002
| 85.660004
| 1,445
|
ZM
| 1,764,793,140
| 85.669998
| 85.705002
| 85.630096
| 85.660004
| 2,477
|
ZM
| 1,764,793,200
| 85.68
| 85.720001
| 85.68
| 85.720001
| 3,773
|
ZM
| 1,764,793,260
| 85.730003
| 85.760002
| 85.730003
| 85.7472
| 2,796
|
ZM
| 1,764,793,320
| 85.718399
| 85.718399
| 85.718399
| 85.718399
| 634
|
ZM
| 1,764,793,380
| 85.75
| 85.75
| 85.720001
| 85.720001
| 1,636
|
ZM
| 1,764,793,440
| 85.739998
| 85.739998
| 85.730003
| 85.730003
| 1,071
|
ZM
| 1,764,793,500
| 85.739998
| 85.739998
| 85.722099
| 85.722099
| 2,203
|
ZM
| 1,764,793,560
| 85.739998
| 85.745003
| 85.720001
| 85.720001
| 2,155
|
ZM
| 1,764,793,620
| 85.709999
| 85.709999
| 85.709999
| 85.709999
| 1,677
|
ZM
| 1,764,793,680
| 85.739998
| 85.760002
| 85.669998
| 85.669998
| 4,821
|
ZM
| 1,764,793,740
| 85.669998
| 85.68
| 85.639999
| 85.639999
| 4,563
|
ZM
| 1,764,793,800
| 85.669998
| 85.675003
| 85.660004
| 85.660004
| 2,642
|
ZM
| 1,764,793,860
| 85.68
| 85.690002
| 85.675003
| 85.675003
| 2,147
|
ZM
| 1,764,793,920
| 85.675003
| 85.688599
| 85.660004
| 85.688599
| 2,796
|
ZM
| 1,764,794,040
| 85.660004
| 85.675003
| 85.650002
| 85.650002
| 2,753
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.