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
| 1,765,212,120
| 87.760002
| 87.800003
| 87.760002
| 87.800003
| 5,984
|
ZM
| 1,765,212,180
| 87.788696
| 87.889999
| 87.760002
| 87.870003
| 4,768
|
ZM
| 1,765,212,240
| 87.875
| 87.980003
| 87.870003
| 87.970001
| 5,487
|
ZM
| 1,765,212,300
| 87.934998
| 87.934998
| 87.879997
| 87.904999
| 3,321
|
ZM
| 1,765,212,360
| 87.900002
| 87.900002
| 87.900002
| 87.900002
| 583
|
ZM
| 1,765,212,420
| 87.860001
| 87.860001
| 87.849998
| 87.860001
| 3,149
|
ZM
| 1,765,212,480
| 87.855003
| 87.857002
| 87.839996
| 87.855003
| 1,853
|
ZM
| 1,765,212,540
| 87.860001
| 87.870003
| 87.860001
| 87.870003
| 668
|
ZM
| 1,765,212,600
| 87.839996
| 87.879997
| 87.839996
| 87.879997
| 1,815
|
ZM
| 1,765,212,660
| 87.900002
| 87.900002
| 87.900002
| 87.900002
| 883
|
ZM
| 1,765,212,720
| 87.870003
| 87.870003
| 87.82
| 87.834999
| 5,123
|
ZM
| 1,765,212,780
| 87.836998
| 87.836998
| 87.836998
| 87.836998
| 1,048
|
ZM
| 1,765,212,840
| 87.834999
| 87.860001
| 87.834999
| 87.860001
| 2,231
|
ZM
| 1,765,212,900
| 87.879997
| 87.879997
| 87.839996
| 87.845001
| 2,158
|
ZM
| 1,765,212,960
| 87.864998
| 87.889999
| 87.860001
| 87.879997
| 2,050
|
ZM
| 1,765,213,020
| 87.864998
| 87.869698
| 87.849998
| 87.860001
| 2,412
|
ZM
| 1,765,213,080
| 87.860001
| 87.879997
| 87.860001
| 87.870003
| 2,489
|
ZM
| 1,765,213,140
| 87.870003
| 87.900002
| 87.861397
| 87.900002
| 2,137
|
ZM
| 1,765,213,200
| 87.910004
| 87.959999
| 87.910004
| 87.910004
| 6,294
|
ZM
| 1,765,213,260
| 87.910004
| 87.910004
| 87.879997
| 87.885002
| 1,476
|
ZM
| 1,765,213,320
| 87.889999
| 87.889999
| 87.849998
| 87.860001
| 2,174
|
ZM
| 1,765,213,380
| 87.860001
| 87.866798
| 87.860001
| 87.866798
| 823
|
ZM
| 1,765,213,440
| 87.860001
| 87.860001
| 87.790001
| 87.830002
| 2,913
|
ZM
| 1,765,213,500
| 87.8368
| 87.8368
| 87.816498
| 87.816498
| 1,506
|
ZM
| 1,765,213,560
| 87.800003
| 87.800003
| 87.760002
| 87.760002
| 2,328
|
ZM
| 1,765,213,620
| 87.747002
| 87.790001
| 87.747002
| 87.790001
| 1,772
|
ZM
| 1,765,213,680
| 87.809998
| 87.809998
| 87.809998
| 87.809998
| 1,091
|
ZM
| 1,765,213,740
| 87.809998
| 87.93
| 87.800003
| 87.93
| 2,378
|
ZM
| 1,765,213,800
| 87.93
| 87.940002
| 87.894997
| 87.919998
| 3,627
|
ZM
| 1,765,213,860
| 87.940002
| 87.949898
| 87.915001
| 87.949898
| 2,109
|
ZM
| 1,765,213,920
| 87.940002
| 88.069
| 87.940002
| 88.0485
| 9,796
|
ZM
| 1,765,213,980
| 88.019997
| 88.120003
| 88.019997
| 88.099998
| 4,143
|
ZM
| 1,765,214,040
| 88.120003
| 88.151901
| 88.029999
| 88.089996
| 6,738
|
ZM
| 1,765,214,100
| 88.040001
| 88.099899
| 88.010002
| 88.010002
| 1,885
|
ZM
| 1,765,214,160
| 87.995003
| 87.995003
| 87.959999
| 87.980003
| 1,495
|
ZM
| 1,765,214,220
| 87.955002
| 87.970001
| 87.951401
| 87.959999
| 1,508
|
ZM
| 1,765,214,280
| 87.945
| 87.945
| 87.864998
| 87.900002
| 5,011
|
ZM
| 1,765,214,340
| 87.919998
| 87.949997
| 87.919998
| 87.949997
| 738
|
ZM
| 1,765,214,400
| 87.919998
| 87.919998
| 87.879997
| 87.879997
| 2,206
|
ZM
| 1,765,214,460
| 87.910004
| 87.915001
| 87.900002
| 87.915001
| 1,104
|
ZM
| 1,765,214,520
| 87.925003
| 87.927498
| 87.921997
| 87.925003
| 1,584
|
ZM
| 1,765,214,580
| 87.900002
| 87.959999
| 87.900002
| 87.957603
| 3,155
|
ZM
| 1,765,214,640
| 87.959999
| 87.959999
| 87.900002
| 87.900002
| 4,548
|
ZM
| 1,765,214,700
| 87.949997
| 87.949997
| 87.919998
| 87.919998
| 1,174
|
ZM
| 1,765,214,760
| 87.915001
| 87.940002
| 87.900002
| 87.940002
| 2,728
|
ZM
| 1,765,214,820
| 87.949997
| 87.949997
| 87.910004
| 87.930099
| 2,008
|
ZM
| 1,765,214,880
| 87.934998
| 87.940102
| 87.934998
| 87.940002
| 1,241
|
ZM
| 1,765,214,940
| 87.957497
| 87.959999
| 87.957497
| 87.959999
| 693
|
ZM
| 1,765,215,000
| 87.980003
| 88.014999
| 87.970001
| 87.970001
| 3,178
|
ZM
| 1,765,215,060
| 87.949997
| 87.970001
| 87.93
| 87.959999
| 2,567
|
ZM
| 1,765,215,180
| 88.019997
| 88.120003
| 88.019997
| 88.120003
| 2,216
|
ZM
| 1,765,215,240
| 88.068604
| 88.150002
| 88.068604
| 88.150002
| 1,538
|
ZM
| 1,765,215,300
| 88.129997
| 88.148903
| 88.089996
| 88.105003
| 5,016
|
ZM
| 1,765,215,360
| 88.110001
| 88.110001
| 88.099998
| 88.105003
| 1,020
|
ZM
| 1,765,215,420
| 88.089996
| 88.099998
| 88.080002
| 88.084297
| 2,067
|
ZM
| 1,765,215,480
| 88.059998
| 88.099998
| 88.050003
| 88.089996
| 2,298
|
ZM
| 1,765,215,540
| 88.040001
| 88.080002
| 88.040001
| 88.07
| 932
|
ZM
| 1,765,215,600
| 88.07
| 88.169899
| 88.07
| 88.169899
| 1,574
|
ZM
| 1,765,215,660
| 88.160004
| 88.190002
| 88.150002
| 88.169998
| 1,879
|
ZM
| 1,765,215,720
| 88.154999
| 88.1614
| 88.154999
| 88.1614
| 739
|
ZM
| 1,765,215,780
| 88.120003
| 88.120003
| 88.089996
| 88.105003
| 3,432
|
ZM
| 1,765,215,840
| 88.089996
| 88.089996
| 88.084999
| 88.084999
| 813
|
ZM
| 1,765,215,900
| 88.110001
| 88.120003
| 88.074997
| 88.074997
| 1,487
|
ZM
| 1,765,215,960
| 88.099998
| 88.099998
| 88.080002
| 88.099998
| 1,251
|
ZM
| 1,765,216,020
| 88.120003
| 88.120003
| 88.099998
| 88.099998
| 690
|
ZM
| 1,765,216,080
| 88.095001
| 88.095001
| 88.059998
| 88.065002
| 3,245
|
ZM
| 1,765,216,140
| 88.0756
| 88.099998
| 88.0756
| 88.099998
| 356
|
ZM
| 1,765,216,200
| 88.065002
| 88.269897
| 88.065002
| 88.239998
| 7,760
|
ZM
| 1,765,216,260
| 88.204002
| 88.204002
| 88.204002
| 88.204002
| 338
|
ZM
| 1,765,216,320
| 88.220001
| 88.254997
| 88.205101
| 88.245003
| 1,332
|
ZM
| 1,765,216,380
| 88.25
| 88.279999
| 88.25
| 88.260002
| 851
|
ZM
| 1,765,216,440
| 88.260002
| 88.260002
| 88.260002
| 88.260002
| 610
|
ZM
| 1,765,216,500
| 88.260002
| 88.279999
| 88.239998
| 88.25
| 4,019
|
ZM
| 1,765,216,620
| 88.279999
| 88.279999
| 88.199997
| 88.222504
| 5,049
|
ZM
| 1,765,216,680
| 88.190002
| 88.190002
| 88.190002
| 88.190002
| 687
|
ZM
| 1,765,216,740
| 88.195
| 88.220001
| 88.160004
| 88.160004
| 2,501
|
ZM
| 1,765,216,800
| 88.150002
| 88.150002
| 88.126404
| 88.150002
| 1,676
|
ZM
| 1,765,216,860
| 88.139999
| 88.139999
| 88.099998
| 88.099998
| 397
|
ZM
| 1,765,216,920
| 88.129997
| 88.160004
| 88.099998
| 88.099998
| 2,140
|
ZM
| 1,765,216,980
| 88.0979
| 88.0979
| 88.059998
| 88.059998
| 985
|
ZM
| 1,765,217,040
| 88.040001
| 88.040001
| 88.035004
| 88.035004
| 522
|
ZM
| 1,765,217,100
| 88.029999
| 88.190002
| 88.029999
| 88.190002
| 4,325
|
ZM
| 1,765,217,160
| 88.184998
| 88.187599
| 88.175598
| 88.175598
| 1,748
|
ZM
| 1,765,217,220
| 88.18
| 88.240898
| 88.175003
| 88.240898
| 4,329
|
ZM
| 1,765,217,280
| 88.269997
| 88.339996
| 88.260002
| 88.32
| 4,420
|
ZM
| 1,765,217,340
| 88.279999
| 88.349998
| 88.279999
| 88.290001
| 3,040
|
ZM
| 1,765,217,400
| 88.294998
| 88.294998
| 88.294998
| 88.294998
| 1,152
|
ZM
| 1,765,217,460
| 88.290001
| 88.290001
| 88.199997
| 88.199997
| 2,977
|
ZM
| 1,765,217,520
| 88.209999
| 88.209999
| 88.190002
| 88.190002
| 810
|
ZM
| 1,765,217,580
| 88.195
| 88.195
| 88.18
| 88.18
| 1,993
|
ZM
| 1,765,217,640
| 88.18
| 88.199997
| 88.18
| 88.18
| 1,042
|
ZM
| 1,765,217,700
| 88.160004
| 88.160004
| 88.055
| 88.099998
| 2,456
|
ZM
| 1,765,217,760
| 88.099998
| 88.150002
| 88.0895
| 88.150002
| 2,158
|
ZM
| 1,765,217,820
| 88.18
| 88.18
| 88.135002
| 88.135002
| 559
|
ZM
| 1,765,217,880
| 88.169998
| 88.264999
| 88.150002
| 88.264999
| 3,917
|
ZM
| 1,765,217,940
| 88.245003
| 88.330002
| 88.245003
| 88.330002
| 1,953
|
ZM
| 1,765,218,000
| 88.309998
| 88.330002
| 88.260002
| 88.260002
| 3,773
|
ZM
| 1,765,218,060
| 88.260002
| 88.288803
| 88.25
| 88.288803
| 3,303
|
ZM
| 1,765,218,120
| 88.285004
| 88.285004
| 88.285004
| 88.285004
| 364
|
ZM
| 1,765,218,180
| 88.285004
| 88.32
| 88.239998
| 88.25
| 2,857
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.