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
| 1,764,876,060
| 85.879997
| 85.879997
| 85.709999
| 85.805
| 13,951
|
ZM
| 1,764,876,120
| 85.800003
| 85.900002
| 85.800003
| 85.849998
| 2,888
|
ZM
| 1,764,876,180
| 85.769997
| 85.769997
| 85.760002
| 85.764999
| 1,351
|
ZM
| 1,764,876,240
| 85.790001
| 85.800003
| 85.790001
| 85.800003
| 872
|
ZM
| 1,764,876,300
| 85.800003
| 85.839996
| 85.800003
| 85.839996
| 1,050
|
ZM
| 1,764,876,360
| 85.870003
| 85.870003
| 85.830002
| 85.848396
| 1,515
|
ZM
| 1,764,876,420
| 85.879997
| 85.894997
| 85.879997
| 85.894997
| 708
|
ZM
| 1,764,876,480
| 85.885002
| 85.885002
| 85.885002
| 85.885002
| 488
|
ZM
| 1,764,876,540
| 85.839996
| 85.885002
| 85.839996
| 85.885002
| 1,589
|
ZM
| 1,764,876,600
| 85.839996
| 86.019997
| 85.800003
| 86.019997
| 3,162
|
ZM
| 1,764,876,660
| 86
| 86.058899
| 86
| 86.029999
| 1,329
|
ZM
| 1,764,876,720
| 86.029999
| 86.044998
| 86.029999
| 86.044998
| 2,329
|
ZM
| 1,764,876,780
| 86.07
| 86.080002
| 86.065002
| 86.065002
| 1,155
|
ZM
| 1,764,876,840
| 86.089897
| 86.089897
| 86.089897
| 86.089897
| 1,071
|
ZM
| 1,764,876,900
| 86.089996
| 86.089996
| 86.089996
| 86.089996
| 720
|
ZM
| 1,764,876,960
| 86.154999
| 86.154999
| 86.150002
| 86.154999
| 912
|
ZM
| 1,764,877,020
| 86.169998
| 86.190002
| 86.169998
| 86.190002
| 1,140
|
ZM
| 1,764,877,080
| 86.195
| 86.209999
| 86.169998
| 86.209999
| 2,292
|
ZM
| 1,764,877,140
| 86.160004
| 86.195
| 86.160004
| 86.195
| 1,338
|
ZM
| 1,764,877,200
| 86.110001
| 86.144997
| 86.110001
| 86.120003
| 1,094
|
ZM
| 1,764,877,260
| 86.089996
| 86.089996
| 86.089996
| 86.089996
| 417
|
ZM
| 1,764,877,320
| 86.120003
| 86.139999
| 86.120003
| 86.139999
| 895
|
ZM
| 1,764,877,380
| 86.110001
| 86.160004
| 86.110001
| 86.154999
| 1,096
|
ZM
| 1,764,877,440
| 86.150002
| 86.169998
| 86.150002
| 86.169998
| 618
|
ZM
| 1,764,877,500
| 86.175003
| 86.175003
| 86.129997
| 86.160004
| 3,137
|
ZM
| 1,764,877,560
| 86.160004
| 86.160103
| 86.160004
| 86.160103
| 693
|
ZM
| 1,764,877,620
| 86.160004
| 86.169998
| 86.150002
| 86.169998
| 1,784
|
ZM
| 1,764,877,680
| 86.139999
| 86.204201
| 86.139999
| 86.190002
| 4,170
|
ZM
| 1,764,877,740
| 86.180099
| 86.186798
| 86.169998
| 86.186798
| 2,785
|
ZM
| 1,764,877,800
| 86.160004
| 86.209999
| 86.160004
| 86.169998
| 2,786
|
ZM
| 1,764,877,860
| 86.169998
| 86.175003
| 86.165001
| 86.175003
| 759
|
ZM
| 1,764,877,920
| 86.175003
| 86.175003
| 86.174301
| 86.175003
| 861
|
ZM
| 1,764,877,980
| 86.190002
| 86.224998
| 86.190002
| 86.214996
| 3,756
|
ZM
| 1,764,878,040
| 86.190002
| 86.209999
| 86.160004
| 86.160004
| 3,868
|
ZM
| 1,764,878,100
| 86.169998
| 86.169998
| 86.114998
| 86.144997
| 2,407
|
ZM
| 1,764,878,160
| 86.1325
| 86.1325
| 86.110001
| 86.110001
| 1,957
|
ZM
| 1,764,878,220
| 86.139999
| 86.139999
| 86.099998
| 86.099998
| 1,014
|
ZM
| 1,764,878,280
| 86.089996
| 86.110001
| 86.059998
| 86.059998
| 1,399
|
ZM
| 1,764,878,340
| 86.070099
| 86.070099
| 86.070099
| 86.070099
| 1,208
|
ZM
| 1,764,878,400
| 86.117302
| 86.117302
| 86.117302
| 86.117302
| 431
|
ZM
| 1,764,878,460
| 86.110001
| 86.110001
| 86.080002
| 86.110001
| 2,212
|
ZM
| 1,764,878,520
| 86.110001
| 86.129997
| 86.099998
| 86.099998
| 1,883
|
ZM
| 1,764,878,580
| 86.110001
| 86.110001
| 86.110001
| 86.110001
| 582
|
ZM
| 1,764,878,640
| 86.099998
| 86.120003
| 86.099998
| 86.120003
| 1,998
|
ZM
| 1,764,878,700
| 86.099998
| 86.099998
| 86.099998
| 86.099998
| 1,382
|
ZM
| 1,764,878,760
| 86.110001
| 86.110001
| 86.080002
| 86.080002
| 1,265
|
ZM
| 1,764,878,820
| 86.080002
| 86.089996
| 86.080002
| 86.089996
| 2,241
|
ZM
| 1,764,878,880
| 86.110001
| 86.160004
| 86.110001
| 86.160004
| 1,758
|
ZM
| 1,764,879,000
| 86.144997
| 86.199997
| 86.144997
| 86.18
| 3,030
|
ZM
| 1,764,879,060
| 86.160004
| 86.160004
| 86.129997
| 86.139999
| 2,567
|
ZM
| 1,764,879,120
| 86.18
| 86.18
| 86.169998
| 86.18
| 1,522
|
ZM
| 1,764,879,180
| 86.199997
| 86.199997
| 86.199997
| 86.199997
| 812
|
ZM
| 1,764,879,240
| 86.214996
| 86.214996
| 86.184998
| 86.184998
| 1,414
|
ZM
| 1,764,879,300
| 86.18
| 86.209999
| 86.18
| 86.199997
| 1,579
|
ZM
| 1,764,879,360
| 86.214996
| 86.230003
| 86.190002
| 86.209999
| 3,563
|
ZM
| 1,764,879,420
| 86.239998
| 86.309998
| 86.239998
| 86.309998
| 3,039
|
ZM
| 1,764,879,480
| 86.335999
| 86.335999
| 86.285004
| 86.330002
| 3,087
|
ZM
| 1,764,879,540
| 86.330002
| 86.334999
| 86.330002
| 86.334999
| 1,044
|
ZM
| 1,764,879,600
| 86.370003
| 86.370003
| 86.339996
| 86.349998
| 1,547
|
ZM
| 1,764,879,660
| 86.370003
| 86.370003
| 86.334999
| 86.334999
| 1,186
|
ZM
| 1,764,879,720
| 86.32
| 86.349998
| 86.290001
| 86.290001
| 3,593
|
ZM
| 1,764,879,780
| 86.275002
| 86.275002
| 86.254997
| 86.254997
| 1,551
|
ZM
| 1,764,879,840
| 86.254997
| 86.275002
| 86.254997
| 86.261398
| 1,265
|
ZM
| 1,764,879,900
| 86.254997
| 86.309998
| 86.254997
| 86.309998
| 3,034
|
ZM
| 1,764,879,960
| 86.290001
| 86.32
| 86.290001
| 86.300003
| 4,409
|
ZM
| 1,764,880,020
| 86.32
| 86.330002
| 86.300003
| 86.32
| 3,374
|
ZM
| 1,764,880,080
| 86.319
| 86.337502
| 86.319
| 86.337502
| 1,312
|
ZM
| 1,764,880,140
| 86.338402
| 86.338402
| 86.279999
| 86.279999
| 314,034
|
ZM
| 1,764,880,200
| 86.269997
| 86.269997
| 86.190002
| 86.190002
| 0
|
ZM
| 1,764,880,260
| 86.269997
| 86.309998
| 86.239998
| 86.309998
| 2,311
|
ZM
| 1,764,880,320
| 86.300003
| 86.32
| 86.300003
| 86.32
| 1,070
|
ZM
| 1,764,880,380
| 86.32
| 86.339996
| 86.32
| 86.32
| 1,295
|
ZM
| 1,764,880,440
| 86.32
| 86.324997
| 86.309998
| 86.315002
| 3,043
|
ZM
| 1,764,880,500
| 86.330002
| 86.345001
| 86.300003
| 86.305
| 3,519
|
ZM
| 1,764,880,560
| 86.290001
| 86.309998
| 86.290001
| 86.309998
| 1,994
|
ZM
| 1,764,880,620
| 86.300003
| 86.370003
| 86.294998
| 86.370003
| 9,661
|
ZM
| 1,764,880,680
| 86.334999
| 86.387001
| 86.334999
| 86.387001
| 4,895
|
ZM
| 1,764,880,740
| 86.379997
| 86.379997
| 86.360001
| 86.360001
| 2,109
|
ZM
| 1,764,880,800
| 86.349998
| 86.387001
| 86.344803
| 86.375
| 2,724
|
ZM
| 1,764,880,860
| 86.389999
| 86.389999
| 86.339996
| 86.339996
| 3,963
|
ZM
| 1,764,880,920
| 86.32
| 86.349998
| 86.32
| 86.349998
| 1,595
|
ZM
| 1,764,880,980
| 86.355003
| 86.389999
| 86.355003
| 86.389999
| 2,796
|
ZM
| 1,764,881,040
| 86.379997
| 86.425003
| 86.370003
| 86.425003
| 3,767
|
ZM
| 1,764,881,100
| 86.422096
| 86.422096
| 86.370003
| 86.370003
| 4,419
|
ZM
| 1,764,881,160
| 86.370003
| 86.370003
| 86.339996
| 86.370003
| 4,556
|
ZM
| 1,764,881,220
| 86.370003
| 86.455002
| 86.360001
| 86.455002
| 4,855
|
ZM
| 1,764,881,280
| 86.455002
| 86.455002
| 86.404999
| 86.410004
| 3,789
|
ZM
| 1,764,881,340
| 86.404999
| 86.408997
| 86.349998
| 86.370003
| 6,802
|
ZM
| 1,764,881,400
| 86.440002
| 86.539001
| 86.400002
| 86.485001
| 9,668
|
ZM
| 1,764,881,460
| 86.480003
| 86.518997
| 86.470001
| 86.489998
| 8,552
|
ZM
| 1,764,881,520
| 86.489998
| 86.518997
| 86.474998
| 86.504997
| 8,064
|
ZM
| 1,764,881,580
| 86.519997
| 86.547997
| 86.519997
| 86.519997
| 6,662
|
ZM
| 1,764,881,640
| 86.519997
| 86.529999
| 86.440002
| 86.440002
| 13,502
|
ZM
| 1,764,881,700
| 86.5
| 86.540001
| 86.489998
| 86.534798
| 15,243
|
ZM
| 1,764,881,760
| 86.529999
| 86.544998
| 86.480003
| 86.495003
| 19,001
|
ZM
| 1,764,881,820
| 86.5
| 86.5
| 86.459999
| 86.489998
| 21,790
|
ZM
| 1,764,881,880
| 86.480003
| 86.485001
| 86.445
| 86.480003
| 28,843
|
ZM
| 1,764,881,940
| 86.474998
| 86.599998
| 86.474998
| 86.559998
| 40,688
|
ZM
| 1,764,945,000
| 86.68
| 86.949997
| 86.559998
| 86.650002
| 28,947
|
ZM
| 1,764,945,060
| 86.785004
| 86.915001
| 86.785004
| 86.809998
| 3,697
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.