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
| 1,764,957,960
| 88.300003
| 88.330002
| 88.300003
| 88.330002
| 3,900
|
ZM
| 1,764,958,020
| 88.324997
| 88.324997
| 88.32
| 88.32
| 1,880
|
ZM
| 1,764,958,140
| 88.389999
| 88.434998
| 88.370003
| 88.370003
| 2,158
|
ZM
| 1,764,958,200
| 88.379997
| 88.381798
| 88.360001
| 88.370003
| 2,556
|
ZM
| 1,764,958,260
| 88.360001
| 88.379997
| 88.360001
| 88.377502
| 1,367
|
ZM
| 1,764,958,320
| 88.375
| 88.385002
| 88.370003
| 88.379997
| 1,907
|
ZM
| 1,764,958,380
| 88.379997
| 88.389999
| 88.345001
| 88.345001
| 3,529
|
ZM
| 1,764,958,440
| 88.345001
| 88.345001
| 88.32
| 88.32
| 2,154
|
ZM
| 1,764,958,500
| 88.300003
| 88.300003
| 88.220001
| 88.220001
| 1,579
|
ZM
| 1,764,958,560
| 88.230003
| 88.230003
| 88.18
| 88.224998
| 1,014
|
ZM
| 1,764,958,620
| 88.224998
| 88.224998
| 88.2118
| 88.2118
| 1,906
|
ZM
| 1,764,958,740
| 88.239998
| 88.239998
| 88.239998
| 88.239998
| 740
|
ZM
| 1,764,958,800
| 88.269997
| 88.279999
| 88.25
| 88.25
| 3,494
|
ZM
| 1,764,958,860
| 88.209999
| 88.260002
| 88.209999
| 88.254997
| 1,937
|
ZM
| 1,764,958,920
| 88.269997
| 88.279999
| 88.269997
| 88.275398
| 1,181
|
ZM
| 1,764,958,980
| 88.290001
| 88.290001
| 88.281303
| 88.281303
| 2,315
|
ZM
| 1,764,959,040
| 88.330002
| 88.345001
| 88.300003
| 88.32
| 3,404
|
ZM
| 1,764,959,100
| 88.330002
| 88.339996
| 88.330002
| 88.330002
| 1,884
|
ZM
| 1,764,959,160
| 88.339996
| 88.379997
| 88.339996
| 88.364998
| 3,330
|
ZM
| 1,764,959,220
| 88.385002
| 88.385002
| 88.360001
| 88.379997
| 3,355
|
ZM
| 1,764,959,280
| 88.410004
| 88.410004
| 88.379997
| 88.379997
| 1,811
|
ZM
| 1,764,959,340
| 88.382599
| 88.382599
| 88.382599
| 88.382599
| 535
|
ZM
| 1,764,959,400
| 88.410004
| 88.432198
| 88.410004
| 88.432198
| 3,502
|
ZM
| 1,764,959,460
| 88.380096
| 88.448097
| 88.380096
| 88.448097
| 2,930
|
ZM
| 1,764,959,520
| 88.440002
| 88.5
| 88.440002
| 88.489998
| 3,937
|
ZM
| 1,764,959,580
| 88.480003
| 88.480003
| 88.474998
| 88.474998
| 765
|
ZM
| 1,764,959,640
| 88.485001
| 88.5
| 88.440002
| 88.459999
| 14,654
|
ZM
| 1,764,959,700
| 88.43
| 88.449997
| 88.43
| 88.449997
| 4,070
|
ZM
| 1,764,959,760
| 88.449997
| 88.449997
| 88.440002
| 88.449997
| 2,166
|
ZM
| 1,764,959,820
| 88.459999
| 88.459999
| 88.300003
| 88.364998
| 6,319
|
ZM
| 1,764,959,940
| 88.385002
| 88.410004
| 88.385002
| 88.410004
| 654
|
ZM
| 1,764,960,000
| 88.360001
| 88.360001
| 88.339996
| 88.351097
| 1,737
|
ZM
| 1,764,960,060
| 88.345001
| 88.345001
| 88.334503
| 88.345001
| 1,389
|
ZM
| 1,764,960,120
| 88.349998
| 88.385002
| 88.349998
| 88.385002
| 1,232
|
ZM
| 1,764,960,180
| 88.360001
| 88.360001
| 88.309998
| 88.349998
| 3,180
|
ZM
| 1,764,960,240
| 88.360001
| 88.389999
| 88.360001
| 88.385002
| 2,037
|
ZM
| 1,764,960,300
| 88.370003
| 88.370003
| 88.349998
| 88.349998
| 1,662
|
ZM
| 1,764,960,360
| 88.339996
| 88.389603
| 88.339996
| 88.389603
| 1,976
|
ZM
| 1,764,960,420
| 88.379997
| 88.385002
| 88.370003
| 88.373497
| 2,120
|
ZM
| 1,764,960,540
| 88.400002
| 88.410004
| 88.349998
| 88.410004
| 2,081
|
ZM
| 1,764,960,600
| 88.400002
| 88.470001
| 88.389999
| 88.419998
| 6,263
|
ZM
| 1,764,960,660
| 88.389999
| 88.389999
| 88.370003
| 88.370003
| 2,334
|
ZM
| 1,764,960,720
| 88.365097
| 88.389999
| 88.365097
| 88.389999
| 1,506
|
ZM
| 1,764,960,780
| 88.400002
| 88.43
| 88.400002
| 88.419998
| 1,532
|
ZM
| 1,764,960,840
| 88.425003
| 88.449997
| 88.389999
| 88.389999
| 3,888
|
ZM
| 1,764,960,900
| 88.370003
| 88.385002
| 88.360001
| 88.385002
| 1,735
|
ZM
| 1,764,960,960
| 88.425003
| 88.425003
| 88.410004
| 88.416496
| 2,775
|
ZM
| 1,764,961,020
| 88.419998
| 88.459999
| 88.419998
| 88.459999
| 2,063
|
ZM
| 1,764,961,080
| 88.459999
| 88.470001
| 88.449997
| 88.449997
| 3,010
|
ZM
| 1,764,961,140
| 88.440002
| 88.459999
| 88.440002
| 88.440002
| 2,250
|
ZM
| 1,764,961,200
| 88.440002
| 88.440002
| 88.425003
| 88.43
| 3,290
|
ZM
| 1,764,961,260
| 88.419998
| 88.419998
| 88.389999
| 88.412697
| 1,876
|
ZM
| 1,764,961,320
| 88.400002
| 88.400002
| 88.370003
| 88.389999
| 2,102
|
ZM
| 1,764,961,380
| 88.400002
| 88.410004
| 88.373398
| 88.373398
| 4,601
|
ZM
| 1,764,961,440
| 88.370003
| 88.383202
| 88.339996
| 88.345001
| 8,096
|
ZM
| 1,764,961,500
| 88.349998
| 88.349998
| 88.345001
| 88.349998
| 2,192
|
ZM
| 1,764,961,560
| 88.360001
| 88.394997
| 88.360001
| 88.379997
| 3,453
|
ZM
| 1,764,961,620
| 88.394997
| 88.394997
| 88.330002
| 88.330002
| 3,463
|
ZM
| 1,764,961,680
| 88.330002
| 88.330002
| 88.330002
| 88.330002
| 395
|
ZM
| 1,764,961,740
| 88.330002
| 88.330002
| 88.269997
| 88.300003
| 2,638
|
ZM
| 1,764,961,800
| 88.279999
| 88.294998
| 88.279999
| 88.294998
| 841
|
ZM
| 1,764,961,860
| 88.294998
| 88.330002
| 88.269997
| 88.330002
| 4,165
|
ZM
| 1,764,961,920
| 88.322998
| 88.322998
| 88.300003
| 88.300003
| 2,114
|
ZM
| 1,764,961,980
| 88.300003
| 88.300003
| 88.300003
| 88.300003
| 780
|
ZM
| 1,764,962,040
| 88.32
| 88.32
| 88.300003
| 88.300003
| 2,340
|
ZM
| 1,764,962,160
| 88.315002
| 88.315002
| 88.209999
| 88.220001
| 3,237
|
ZM
| 1,764,962,220
| 88.209999
| 88.209999
| 88.135002
| 88.135002
| 1,674
|
ZM
| 1,764,962,280
| 88.1362
| 88.169998
| 88.129997
| 88.165001
| 3,834
|
ZM
| 1,764,962,340
| 88.139999
| 88.139999
| 88.110497
| 88.135002
| 1,731
|
ZM
| 1,764,962,400
| 88.114998
| 88.114998
| 88.110001
| 88.110001
| 1,969
|
ZM
| 1,764,962,460
| 88.105003
| 88.105003
| 88.105003
| 88.105003
| 404
|
ZM
| 1,764,962,520
| 88.139999
| 88.139999
| 88.07
| 88.074997
| 1,813
|
ZM
| 1,764,962,580
| 88.110001
| 88.110001
| 87.949997
| 87.973198
| 6,151
|
ZM
| 1,764,962,640
| 88.014999
| 88.080002
| 88.014999
| 88.050003
| 9,027
|
ZM
| 1,764,962,700
| 88.055
| 88.089996
| 88.055
| 88.080002
| 2,001
|
ZM
| 1,764,962,760
| 88.055
| 88.059998
| 88.040001
| 88.059998
| 2,071
|
ZM
| 1,764,962,820
| 88.059998
| 88.059998
| 88.029999
| 88.040001
| 1,615
|
ZM
| 1,764,962,880
| 88.029999
| 88.050003
| 88.010002
| 88.010002
| 2,431
|
ZM
| 1,764,962,940
| 87.970001
| 87.970001
| 87.940002
| 87.940002
| 1,244
|
ZM
| 1,764,963,000
| 87.925003
| 87.940002
| 87.900002
| 87.910004
| 3,044
|
ZM
| 1,764,963,060
| 87.898003
| 87.898003
| 87.898003
| 87.898003
| 284
|
ZM
| 1,764,963,120
| 87.904999
| 87.904999
| 87.879997
| 87.879997
| 976
|
ZM
| 1,764,963,180
| 87.904999
| 87.93
| 87.904999
| 87.919998
| 2,110
|
ZM
| 1,764,963,240
| 87.93
| 87.93
| 87.93
| 87.93
| 721
|
ZM
| 1,764,963,300
| 87.910004
| 87.910004
| 87.879997
| 87.879997
| 2,388
|
ZM
| 1,764,963,360
| 87.8965
| 87.8965
| 87.8965
| 87.8965
| 733
|
ZM
| 1,764,963,420
| 87.870003
| 87.940002
| 87.870003
| 87.900002
| 6,856
|
ZM
| 1,764,963,480
| 87.894997
| 87.894997
| 87.879997
| 87.879997
| 1,117
|
ZM
| 1,764,963,540
| 87.849998
| 87.855003
| 87.739998
| 87.739998
| 6,162
|
ZM
| 1,764,963,600
| 87.769997
| 87.779999
| 87.739998
| 87.764999
| 2,600
|
ZM
| 1,764,963,660
| 87.764999
| 87.779999
| 87.713997
| 87.713997
| 2,824
|
ZM
| 1,764,963,720
| 87.739998
| 87.745003
| 87.734299
| 87.745003
| 1,452
|
ZM
| 1,764,963,780
| 87.760002
| 87.760002
| 87.75
| 87.754997
| 1,920
|
ZM
| 1,764,963,840
| 87.739998
| 87.739998
| 87.699997
| 87.735001
| 4,010
|
ZM
| 1,764,963,900
| 87.760002
| 87.803001
| 87.760002
| 87.803001
| 2,705
|
ZM
| 1,764,963,960
| 87.785004
| 87.794998
| 87.785004
| 87.794998
| 841
|
ZM
| 1,764,964,020
| 87.794998
| 87.830002
| 87.794998
| 87.830002
| 747
|
ZM
| 1,764,964,080
| 87.800003
| 87.839996
| 87.800003
| 87.809998
| 1,969
|
ZM
| 1,764,964,140
| 87.790001
| 87.790001
| 87.779999
| 87.779999
| 844
|
ZM
| 1,764,964,200
| 87.809998
| 87.809998
| 87.800003
| 87.800003
| 836
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.