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
| 1,764,869,340
| 85.714996
| 85.714996
| 85.690002
| 85.690002
| 1,185
|
ZM
| 1,764,869,460
| 85.709999
| 85.720001
| 85.709999
| 85.720001
| 1,406
|
ZM
| 1,764,869,520
| 85.68
| 85.68
| 85.68
| 85.68
| 447
|
ZM
| 1,764,869,580
| 85.68
| 85.760002
| 85.68
| 85.760002
| 2,706
|
ZM
| 1,764,869,700
| 85.769997
| 85.779999
| 85.769997
| 85.779999
| 956
|
ZM
| 1,764,869,760
| 85.824501
| 85.834999
| 85.809998
| 85.809998
| 2,230
|
ZM
| 1,764,869,880
| 85.815002
| 85.815002
| 85.779999
| 85.779999
| 1,751
|
ZM
| 1,764,869,940
| 85.754997
| 85.758499
| 85.754997
| 85.754997
| 1,800
|
ZM
| 1,764,870,000
| 85.730003
| 85.745003
| 85.730003
| 85.745003
| 764
|
ZM
| 1,764,870,060
| 85.720001
| 85.720001
| 85.684998
| 85.684998
| 669
|
ZM
| 1,764,870,120
| 85.684998
| 85.684998
| 85.684998
| 85.684998
| 640
|
ZM
| 1,764,870,180
| 85.684998
| 85.684998
| 85.684998
| 85.684998
| 441
|
ZM
| 1,764,870,240
| 85.690002
| 85.699997
| 85.690002
| 85.699997
| 2,005
|
ZM
| 1,764,870,300
| 85.68
| 85.684998
| 85.650002
| 85.650002
| 1,499
|
ZM
| 1,764,870,360
| 85.660004
| 85.665001
| 85.639999
| 85.639999
| 1,732
|
ZM
| 1,764,870,420
| 85.633499
| 85.635002
| 85.629997
| 85.635002
| 807
|
ZM
| 1,764,870,480
| 85.599998
| 85.599998
| 85.559998
| 85.598503
| 1,640
|
ZM
| 1,764,870,540
| 85.610001
| 85.620003
| 85.510002
| 85.540001
| 11,012
|
ZM
| 1,764,870,600
| 85.559998
| 85.559998
| 85.535004
| 85.535004
| 794
|
ZM
| 1,764,870,660
| 85.550003
| 85.610001
| 85.550003
| 85.610001
| 1,987
|
ZM
| 1,764,870,780
| 85.614998
| 85.614998
| 85.599998
| 85.599998
| 870
|
ZM
| 1,764,870,840
| 85.629997
| 85.660004
| 85.629997
| 85.660004
| 1,398
|
ZM
| 1,764,870,900
| 85.660004
| 85.68
| 85.660004
| 85.660004
| 1,665
|
ZM
| 1,764,871,020
| 85.660004
| 85.660004
| 85.660004
| 85.660004
| 471
|
ZM
| 1,764,871,080
| 85.68
| 85.769997
| 85.68
| 85.764999
| 1,366
|
ZM
| 1,764,871,140
| 85.764999
| 85.764999
| 85.720001
| 85.730003
| 2,127
|
ZM
| 1,764,871,200
| 85.760002
| 85.760002
| 85.760002
| 85.760002
| 345
|
ZM
| 1,764,871,260
| 85.790001
| 85.834999
| 85.790001
| 85.834999
| 1,165
|
ZM
| 1,764,871,440
| 85.82
| 85.830002
| 85.779999
| 85.779999
| 2,315
|
ZM
| 1,764,871,500
| 85.761803
| 85.761803
| 85.761803
| 85.761803
| 877
|
ZM
| 1,764,871,560
| 85.730003
| 85.760002
| 85.730003
| 85.760002
| 983
|
ZM
| 1,764,871,620
| 85.839996
| 85.860001
| 85.839996
| 85.852501
| 1,936
|
ZM
| 1,764,871,740
| 85.794998
| 85.811996
| 85.776001
| 85.800003
| 1,262
|
ZM
| 1,764,871,800
| 85.809998
| 85.82
| 85.779999
| 85.779999
| 2,148
|
ZM
| 1,764,871,860
| 85.75
| 85.75
| 85.75
| 85.75
| 969
|
ZM
| 1,764,871,980
| 85.760002
| 85.800003
| 85.760002
| 85.800003
| 597
|
ZM
| 1,764,872,040
| 85.849998
| 85.849998
| 85.849998
| 85.849998
| 690
|
ZM
| 1,764,872,100
| 85.834999
| 85.846901
| 85.834999
| 85.846901
| 835
|
ZM
| 1,764,872,160
| 85.870003
| 85.900002
| 85.870003
| 85.900002
| 827
|
ZM
| 1,764,872,220
| 85.910004
| 85.910004
| 85.900002
| 85.900002
| 1,707
|
ZM
| 1,764,872,280
| 85.919998
| 85.925003
| 85.919998
| 85.925003
| 660
|
ZM
| 1,764,872,340
| 85.925003
| 85.925003
| 85.919998
| 85.919998
| 576
|
ZM
| 1,764,872,400
| 85.934998
| 85.936897
| 85.934998
| 85.936897
| 794
|
ZM
| 1,764,872,460
| 85.949997
| 86.019997
| 85.949997
| 86.019997
| 2,016
|
ZM
| 1,764,872,520
| 86.010002
| 86.010002
| 85.989998
| 86
| 2,153
|
ZM
| 1,764,872,580
| 86.010002
| 86.040001
| 86.010002
| 86.0205
| 2,801
|
ZM
| 1,764,872,760
| 85.995003
| 85.995003
| 85.995003
| 85.995003
| 882
|
ZM
| 1,764,872,880
| 86.029999
| 86.089996
| 86.019997
| 86.089996
| 2,470
|
ZM
| 1,764,872,940
| 86.095001
| 86.099998
| 86.095001
| 86.099998
| 521
|
ZM
| 1,764,873,000
| 86.040001
| 86.055
| 86.019997
| 86.055
| 2,542
|
ZM
| 1,764,873,060
| 86.042297
| 86.055
| 86.042297
| 86.055
| 1,658
|
ZM
| 1,764,873,120
| 86.055
| 86.089996
| 86.055
| 86.089996
| 1,952
|
ZM
| 1,764,873,180
| 86.139999
| 86.139999
| 86.099998
| 86.099998
| 1,967
|
ZM
| 1,764,873,240
| 86.125603
| 86.125603
| 86.125603
| 86.125603
| 332
|
ZM
| 1,764,873,300
| 86.099998
| 86.099998
| 86.099998
| 86.099998
| 713
|
ZM
| 1,764,873,360
| 86.099998
| 86.139999
| 86.099998
| 86.139999
| 3,154
|
ZM
| 1,764,873,420
| 86.139999
| 86.139999
| 86.139999
| 86.139999
| 449
|
ZM
| 1,764,873,480
| 86.165001
| 86.165001
| 86.080002
| 86.089996
| 2,749
|
ZM
| 1,764,873,540
| 86.089996
| 86.089996
| 86.089996
| 86.089996
| 446
|
ZM
| 1,764,873,600
| 86.084999
| 86.110001
| 86.084999
| 86.099998
| 2,198
|
ZM
| 1,764,873,660
| 86.110001
| 86.110001
| 86.089996
| 86.110001
| 2,407
|
ZM
| 1,764,873,720
| 86.084999
| 86.084999
| 86.084999
| 86.084999
| 228
|
ZM
| 1,764,873,780
| 86.110001
| 86.129997
| 86.110001
| 86.110001
| 1,177
|
ZM
| 1,764,873,840
| 86.125
| 86.125
| 86.089996
| 86.095001
| 1,763
|
ZM
| 1,764,873,900
| 86.120003
| 86.160004
| 86.120003
| 86.160004
| 2,779
|
ZM
| 1,764,873,960
| 86.18
| 86.18
| 86.139999
| 86.139999
| 2,058
|
ZM
| 1,764,874,020
| 86.119202
| 86.120003
| 86.110001
| 86.120003
| 1,553
|
ZM
| 1,764,874,080
| 86.110001
| 86.139999
| 86.110001
| 86.139999
| 672
|
ZM
| 1,764,874,140
| 86.125
| 86.125
| 86.120003
| 86.120003
| 875
|
ZM
| 1,764,874,200
| 86.110001
| 86.110001
| 86.110001
| 86.110001
| 676
|
ZM
| 1,764,874,260
| 86.139999
| 86.25
| 86.139999
| 86.245003
| 7,308
|
ZM
| 1,764,874,320
| 86.220001
| 86.269897
| 86.220001
| 86.269897
| 1,068
|
ZM
| 1,764,874,380
| 86.235001
| 86.309998
| 86.235001
| 86.309998
| 9,341
|
ZM
| 1,764,874,440
| 86.300003
| 86.300003
| 86.300003
| 86.300003
| 439
|
ZM
| 1,764,874,500
| 86.254997
| 86.254997
| 86.254997
| 86.254997
| 1,135
|
ZM
| 1,764,874,560
| 86.254997
| 86.345001
| 86.226196
| 86.315002
| 2,488
|
ZM
| 1,764,874,620
| 86.315002
| 86.315002
| 86.315002
| 86.315002
| 512
|
ZM
| 1,764,874,680
| 86.324997
| 86.324997
| 86.324997
| 86.324997
| 904
|
ZM
| 1,764,874,740
| 86.324997
| 86.370003
| 86.324997
| 86.370003
| 1,744
|
ZM
| 1,764,874,800
| 86.370003
| 86.379997
| 86.339996
| 86.379997
| 3,327
|
ZM
| 1,764,874,860
| 86.400002
| 86.400002
| 86.360001
| 86.360001
| 2,949
|
ZM
| 1,764,874,920
| 86.339996
| 86.339996
| 86.339996
| 86.339996
| 773
|
ZM
| 1,764,874,980
| 86.324997
| 86.324997
| 86.290001
| 86.300003
| 1,560
|
ZM
| 1,764,875,040
| 86.25
| 86.279999
| 86.239998
| 86.239998
| 1,577
|
ZM
| 1,764,875,100
| 86.220001
| 86.220001
| 86.220001
| 86.220001
| 268
|
ZM
| 1,764,875,160
| 86.260002
| 86.309998
| 86.260002
| 86.309998
| 1,443
|
ZM
| 1,764,875,220
| 86.294998
| 86.294998
| 86.224998
| 86.224998
| 777
|
ZM
| 1,764,875,280
| 86.220001
| 86.25
| 86.210197
| 86.25
| 1,926
|
ZM
| 1,764,875,340
| 86.230003
| 86.25
| 86.224998
| 86.224998
| 1,683
|
ZM
| 1,764,875,400
| 86.209999
| 86.209999
| 86.18
| 86.18
| 1,589
|
ZM
| 1,764,875,460
| 86.18
| 86.199997
| 86.18
| 86.199997
| 1,516
|
ZM
| 1,764,875,520
| 86.195
| 86.195
| 86.190002
| 86.190002
| 898
|
ZM
| 1,764,875,580
| 86.18
| 86.18
| 86.125
| 86.125
| 2,274
|
ZM
| 1,764,875,640
| 86.125
| 86.142097
| 86.110001
| 86.110001
| 2,767
|
ZM
| 1,764,875,700
| 86.07
| 86.07
| 86.07
| 86.07
| 420
|
ZM
| 1,764,875,760
| 86.040001
| 86.040001
| 86.029999
| 86.035004
| 1,168
|
ZM
| 1,764,875,820
| 86.035004
| 86.059998
| 86.035004
| 86.050003
| 2,122
|
ZM
| 1,764,875,880
| 86.029999
| 86.050003
| 86.029999
| 86.050003
| 1,727
|
ZM
| 1,764,875,940
| 86.050003
| 86.07
| 86
| 86
| 5,571
|
ZM
| 1,764,876,000
| 85.940002
| 85.964996
| 85.889999
| 85.889999
| 1,343
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.