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
| 1,764,964,260
| 87.790001
| 87.805
| 87.785004
| 87.805
| 1,155
|
ZM
| 1,764,964,320
| 87.805
| 87.805
| 87.769997
| 87.775002
| 4,529
|
ZM
| 1,764,964,380
| 87.779999
| 87.779999
| 87.779999
| 87.779999
| 271
|
ZM
| 1,764,964,440
| 87.772697
| 87.772697
| 87.75
| 87.75
| 1,438
|
ZM
| 1,764,964,500
| 87.769997
| 87.779999
| 87.760002
| 87.779999
| 2,837
|
ZM
| 1,764,964,560
| 87.800003
| 87.839996
| 87.795998
| 87.839996
| 3,625
|
ZM
| 1,764,964,620
| 87.849998
| 87.849998
| 87.839996
| 87.839996
| 1,430
|
ZM
| 1,764,964,680
| 87.830002
| 87.860001
| 87.830002
| 87.860001
| 983
|
ZM
| 1,764,964,740
| 87.830002
| 87.830002
| 87.800003
| 87.800003
| 3,574
|
ZM
| 1,764,964,800
| 87.800003
| 87.82
| 87.800003
| 87.800003
| 2,341
|
ZM
| 1,764,964,860
| 87.809998
| 87.809998
| 87.739998
| 87.739998
| 1,391
|
ZM
| 1,764,964,920
| 87.739998
| 87.790001
| 87.724998
| 87.760002
| 9,208
|
ZM
| 1,764,964,980
| 87.800003
| 87.800003
| 87.800003
| 87.800003
| 953
|
ZM
| 1,764,965,040
| 87.764999
| 87.779999
| 87.739998
| 87.739998
| 1,561
|
ZM
| 1,764,965,100
| 87.740997
| 87.740997
| 87.699997
| 87.699997
| 2,161
|
ZM
| 1,764,965,160
| 87.690002
| 87.724998
| 87.669899
| 87.709999
| 6,156
|
ZM
| 1,764,965,220
| 87.709999
| 87.709999
| 87.665001
| 87.669998
| 1,604
|
ZM
| 1,764,965,280
| 87.650002
| 87.669998
| 87.629997
| 87.669998
| 2,804
|
ZM
| 1,764,965,340
| 87.665001
| 87.665001
| 87.629997
| 87.644997
| 4,527
|
ZM
| 1,764,965,400
| 87.639999
| 87.639999
| 87.584999
| 87.584999
| 2,214
|
ZM
| 1,764,965,460
| 87.599998
| 87.639999
| 87.599998
| 87.639999
| 2,361
|
ZM
| 1,764,965,520
| 87.639999
| 87.6595
| 87.620003
| 87.639999
| 1,888
|
ZM
| 1,764,965,580
| 87.589996
| 87.599998
| 87.581001
| 87.599998
| 2,698
|
ZM
| 1,764,965,640
| 87.599998
| 87.650002
| 87.580002
| 87.650002
| 2,753
|
ZM
| 1,764,965,700
| 87.635002
| 87.650002
| 87.620003
| 87.620003
| 3,298
|
ZM
| 1,764,965,760
| 87.639999
| 87.745003
| 87.639999
| 87.745003
| 6,050
|
ZM
| 1,764,965,820
| 87.754997
| 87.754997
| 87.754997
| 87.754997
| 1,047
|
ZM
| 1,764,965,880
| 87.769997
| 87.849998
| 87.769997
| 87.849998
| 2,506
|
ZM
| 1,764,965,940
| 87.834999
| 87.860001
| 87.834999
| 87.849998
| 1,950
|
ZM
| 1,764,966,000
| 87.849998
| 87.879997
| 87.849998
| 87.879997
| 1,408
|
ZM
| 1,764,966,060
| 87.879997
| 87.904999
| 87.879997
| 87.879997
| 4,614
|
ZM
| 1,764,966,120
| 87.879997
| 87.885002
| 87.860001
| 87.860001
| 2,681
|
ZM
| 1,764,966,180
| 87.839996
| 87.849998
| 87.809998
| 87.809998
| 2,970
|
ZM
| 1,764,966,240
| 87.785004
| 87.790001
| 87.779999
| 87.790001
| 1,263
|
ZM
| 1,764,966,300
| 87.779999
| 87.779999
| 87.75
| 87.75
| 2,547
|
ZM
| 1,764,966,360
| 87.75
| 87.779999
| 87.745003
| 87.745003
| 3,163
|
ZM
| 1,764,966,420
| 87.75
| 87.75
| 87.720001
| 87.724998
| 1,972
|
ZM
| 1,764,966,480
| 87.739998
| 87.739998
| 87.709999
| 87.709999
| 1,872
|
ZM
| 1,764,966,540
| 87.709999
| 87.720001
| 87.709999
| 87.714996
| 1,951
|
ZM
| 1,764,966,600
| 87.699997
| 87.699997
| 87.68
| 87.695
| 2,260
|
ZM
| 1,764,966,660
| 87.669998
| 87.669998
| 87.638603
| 87.644997
| 1,121
|
ZM
| 1,764,966,720
| 87.660004
| 87.669998
| 87.647499
| 87.650002
| 3,295
|
ZM
| 1,764,966,780
| 87.650002
| 87.669998
| 87.625
| 87.625
| 4,471
|
ZM
| 1,764,966,840
| 87.620003
| 87.620003
| 87.559998
| 87.57
| 3,834
|
ZM
| 1,764,966,900
| 87.559998
| 87.57
| 87.504997
| 87.504997
| 6,611
|
ZM
| 1,764,966,960
| 87.459999
| 87.5
| 87.455002
| 87.5
| 6,021
|
ZM
| 1,764,967,020
| 87.481796
| 87.529999
| 87.470001
| 87.510002
| 3,621
|
ZM
| 1,764,967,080
| 87.510002
| 87.525002
| 87.470001
| 87.470497
| 4,102
|
ZM
| 1,764,967,140
| 87.485001
| 87.489998
| 87.459999
| 87.459999
| 2,913
|
ZM
| 1,764,967,200
| 87.459999
| 87.470001
| 87.400002
| 87.470001
| 9,348
|
ZM
| 1,764,967,260
| 87.489998
| 87.5
| 87.464996
| 87.464996
| 5,372
|
ZM
| 1,764,967,320
| 87.464996
| 87.490601
| 87.449997
| 87.470001
| 6,026
|
ZM
| 1,764,967,380
| 87.459999
| 87.544998
| 87.459999
| 87.529999
| 6,388
|
ZM
| 1,764,967,440
| 87.538696
| 87.565002
| 87.538696
| 87.565002
| 5,047
|
ZM
| 1,764,967,500
| 87.550003
| 87.550003
| 87.519997
| 87.519997
| 2,358
|
ZM
| 1,764,967,560
| 87.525002
| 87.540001
| 87.5
| 87.529999
| 8,266
|
ZM
| 1,764,967,620
| 87.525002
| 87.525002
| 87.470001
| 87.470001
| 6,809
|
ZM
| 1,764,967,680
| 87.459999
| 87.459999
| 87.410004
| 87.43
| 7,025
|
ZM
| 1,764,967,740
| 87.43
| 87.489998
| 87.43
| 87.457497
| 6,516
|
ZM
| 1,764,967,800
| 87.470001
| 87.609901
| 87.470001
| 87.552696
| 12,105
|
ZM
| 1,764,967,860
| 87.549896
| 87.550003
| 87.449997
| 87.449997
| 8,265
|
ZM
| 1,764,967,920
| 87.440002
| 87.440002
| 87.345001
| 87.349998
| 10,421
|
ZM
| 1,764,967,980
| 87.339996
| 87.519997
| 87.339996
| 87.519997
| 11,420
|
ZM
| 1,764,968,040
| 87.519997
| 87.589897
| 87.43
| 87.449997
| 20,613
|
ZM
| 1,764,968,100
| 87.470001
| 87.639999
| 87.470001
| 87.595001
| 19,353
|
ZM
| 1,764,968,160
| 87.595001
| 87.605003
| 87.565002
| 87.565002
| 17,843
|
ZM
| 1,764,968,220
| 87.559998
| 87.650002
| 87.550003
| 87.635002
| 26,694
|
ZM
| 1,764,968,280
| 87.635002
| 87.68
| 87.635002
| 87.644997
| 38,405
|
ZM
| 1,764,968,340
| 87.650002
| 87.675003
| 87.620003
| 87.639999
| 52,638
|
ZM
| 1,765,204,200
| 88
| 88.025002
| 87.75
| 87.75
| 42,419
|
ZM
| 1,765,204,260
| 87.709999
| 87.745003
| 87.690002
| 87.745003
| 2,576
|
ZM
| 1,765,204,320
| 87.709999
| 87.82
| 87.5
| 87.5
| 3,449
|
ZM
| 1,765,204,380
| 87.290001
| 87.400002
| 87.269997
| 87.32
| 6,682
|
ZM
| 1,765,204,440
| 87.260002
| 87.510002
| 87.209999
| 87.510002
| 7,143
|
ZM
| 1,765,204,500
| 87.580002
| 87.584999
| 87.400002
| 87.400002
| 1,598
|
ZM
| 1,765,204,560
| 87.349998
| 87.610001
| 87.349998
| 87.529999
| 3,047
|
ZM
| 1,765,204,620
| 87.404999
| 87.599998
| 87.32
| 87.32
| 1,987
|
ZM
| 1,765,204,680
| 87.434998
| 87.434998
| 87.199997
| 87.239998
| 3,000
|
ZM
| 1,765,204,740
| 87.199997
| 87.275002
| 87.099998
| 87.099998
| 2,755
|
ZM
| 1,765,204,800
| 87.184998
| 87.205002
| 87.160004
| 87.205002
| 1,951
|
ZM
| 1,765,204,860
| 87.249901
| 87.410004
| 87.220001
| 87.349998
| 3,301
|
ZM
| 1,765,204,920
| 87.474998
| 87.809998
| 87.389999
| 87.703499
| 7,071
|
ZM
| 1,765,204,980
| 87.730003
| 88.095001
| 87.709999
| 88.069504
| 9,134
|
ZM
| 1,765,205,040
| 88.095001
| 88.124901
| 87.970001
| 88.080101
| 2,882
|
ZM
| 1,765,205,100
| 88.080002
| 88.080002
| 87.959999
| 88.029999
| 6,060
|
ZM
| 1,765,205,160
| 88.050003
| 88.059998
| 87.900002
| 87.900002
| 5,522
|
ZM
| 1,765,205,220
| 87.889999
| 87.889999
| 87.779999
| 87.82
| 1,733
|
ZM
| 1,765,205,280
| 87.800003
| 87.800003
| 87.650002
| 87.650002
| 4,257
|
ZM
| 1,765,205,340
| 87.629997
| 87.730003
| 87.589996
| 87.730003
| 2,656
|
ZM
| 1,765,205,400
| 87.629997
| 87.660103
| 87.610001
| 87.660004
| 4,309
|
ZM
| 1,765,205,520
| 87.620003
| 87.620003
| 87.5
| 87.5
| 2,688
|
ZM
| 1,765,205,580
| 87.364998
| 87.440002
| 87.3647
| 87.395103
| 5,961
|
ZM
| 1,765,205,640
| 87.43
| 87.629997
| 87.43
| 87.629997
| 4,493
|
ZM
| 1,765,205,700
| 87.629997
| 87.629997
| 87.559998
| 87.610001
| 2,168
|
ZM
| 1,765,205,760
| 87.589996
| 87.665001
| 87.504997
| 87.519997
| 15,032
|
ZM
| 1,765,205,820
| 87.57
| 87.589996
| 87.544998
| 87.584999
| 1,939
|
ZM
| 1,765,205,880
| 87.584503
| 87.599998
| 87.584503
| 87.589996
| 591
|
ZM
| 1,765,205,940
| 87.588898
| 87.589996
| 87.480003
| 87.480003
| 3,949
|
ZM
| 1,765,206,000
| 87.470001
| 87.470001
| 87.290001
| 87.330002
| 6,159
|
ZM
| 1,765,206,060
| 87.290001
| 87.334999
| 87.150002
| 87.264999
| 9,053
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.