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
| 1,765,218,240
| 88.190002
| 88.190002
| 88.139999
| 88.139999
| 3,521
|
ZM
| 1,765,218,300
| 88.099998
| 88.150002
| 88.080002
| 88.135002
| 2,781
|
ZM
| 1,765,218,360
| 88.118301
| 88.139999
| 88.099998
| 88.135002
| 2,822
|
ZM
| 1,765,218,420
| 88.160004
| 88.160004
| 88.099998
| 88.139999
| 1,896
|
ZM
| 1,765,218,480
| 88.150002
| 88.150002
| 88.099998
| 88.099998
| 4,573
|
ZM
| 1,765,218,540
| 88.129997
| 88.129997
| 88.040001
| 88.040001
| 1,845
|
ZM
| 1,765,218,600
| 88.019997
| 88.061996
| 88.019997
| 88.050003
| 1,824
|
ZM
| 1,765,218,660
| 88.010002
| 88.019997
| 87.970001
| 88
| 2,719
|
ZM
| 1,765,218,720
| 88.040001
| 88.050003
| 87.990097
| 88.029999
| 8,754
|
ZM
| 1,765,218,780
| 88.029999
| 88.029999
| 87.991699
| 88.019997
| 1,137
|
ZM
| 1,765,218,840
| 88.025002
| 88.025002
| 87.989998
| 88.019997
| 1,936
|
ZM
| 1,765,218,900
| 88
| 88.010002
| 87.995003
| 87.995003
| 1,645
|
ZM
| 1,765,218,960
| 87.980003
| 88.044998
| 87.980003
| 88.044998
| 1,842
|
ZM
| 1,765,219,020
| 88.059998
| 88.080002
| 88.059998
| 88.080002
| 1,245
|
ZM
| 1,765,219,080
| 88.099998
| 88.129997
| 88.089996
| 88.129997
| 5,632
|
ZM
| 1,765,219,140
| 88.18
| 88.191002
| 88.160004
| 88.191002
| 4,642
|
ZM
| 1,765,219,200
| 88.230003
| 88.25
| 88.209999
| 88.230003
| 2,665
|
ZM
| 1,765,219,260
| 88.227997
| 88.269997
| 88.227997
| 88.269997
| 2,696
|
ZM
| 1,765,219,320
| 88.264999
| 88.264999
| 88.264999
| 88.264999
| 562
|
ZM
| 1,765,219,380
| 88.269997
| 88.309998
| 88.260002
| 88.267998
| 2,660
|
ZM
| 1,765,219,440
| 88.290001
| 88.309998
| 88.290001
| 88.309998
| 1,500
|
ZM
| 1,765,219,500
| 88.309998
| 88.309998
| 88.290001
| 88.290001
| 3,014
|
ZM
| 1,765,219,560
| 88.290001
| 88.290001
| 88.285004
| 88.285004
| 1,205
|
ZM
| 1,765,219,620
| 88.283501
| 88.297897
| 88.283501
| 88.297897
| 512
|
ZM
| 1,765,219,680
| 88.269997
| 88.269997
| 88.230003
| 88.25
| 5,404
|
ZM
| 1,765,219,740
| 88.220001
| 88.229897
| 88.186798
| 88.199997
| 3,637
|
ZM
| 1,765,219,800
| 88.195
| 88.197998
| 88.195
| 88.197998
| 565
|
ZM
| 1,765,219,860
| 88.199997
| 88.209999
| 88.169998
| 88.169998
| 5,231
|
ZM
| 1,765,219,920
| 88.165001
| 88.220001
| 88.165001
| 88.220001
| 1,463
|
ZM
| 1,765,219,980
| 88.232399
| 88.260002
| 88.210098
| 88.230003
| 1,526
|
ZM
| 1,765,220,040
| 88.210098
| 88.225098
| 88.210098
| 88.225098
| 992
|
ZM
| 1,765,220,100
| 88.224998
| 88.239998
| 88.190002
| 88.190002
| 3,800
|
ZM
| 1,765,220,160
| 88.160004
| 88.160004
| 88.110001
| 88.110001
| 1,411
|
ZM
| 1,765,220,220
| 88.129997
| 88.129997
| 88.110001
| 88.112503
| 1,246
|
ZM
| 1,765,220,280
| 88.120003
| 88.129997
| 88.099998
| 88.114998
| 3,270
|
ZM
| 1,765,220,340
| 88.114998
| 88.169998
| 88.110001
| 88.169998
| 3,527
|
ZM
| 1,765,220,400
| 88.165001
| 88.175003
| 88.160004
| 88.169998
| 1,369
|
ZM
| 1,765,220,460
| 88.18
| 88.239998
| 88.18
| 88.239998
| 5,050
|
ZM
| 1,765,220,520
| 88.239998
| 88.305
| 88.239998
| 88.305
| 2,384
|
ZM
| 1,765,220,580
| 88.279999
| 88.279999
| 88.25
| 88.25
| 2,859
|
ZM
| 1,765,220,640
| 88.278099
| 88.379997
| 88.269997
| 88.379997
| 5,726
|
ZM
| 1,765,220,700
| 88.400002
| 88.400002
| 88.349998
| 88.375
| 1,643
|
ZM
| 1,765,220,760
| 88.375
| 88.529999
| 88.375
| 88.504997
| 9,987
|
ZM
| 1,765,220,820
| 88.540001
| 88.540001
| 88.449997
| 88.459999
| 5,673
|
ZM
| 1,765,220,880
| 88.449997
| 88.480003
| 88.449997
| 88.474998
| 1,605
|
ZM
| 1,765,220,940
| 88.474998
| 88.474998
| 88.474998
| 88.474998
| 1,084
|
ZM
| 1,765,221,000
| 88.510002
| 88.510002
| 88.400002
| 88.43
| 5,260
|
ZM
| 1,765,221,060
| 88.410004
| 88.410004
| 88.334999
| 88.334999
| 3,118
|
ZM
| 1,765,221,120
| 88.339996
| 88.470001
| 88.339996
| 88.470001
| 3,077
|
ZM
| 1,765,221,180
| 88.489998
| 88.519997
| 88.455002
| 88.455002
| 2,645
|
ZM
| 1,765,221,240
| 88.43
| 88.455002
| 88.426399
| 88.455002
| 1,306
|
ZM
| 1,765,221,300
| 88.455002
| 88.510002
| 88.455002
| 88.485001
| 2,045
|
ZM
| 1,765,221,360
| 88.5
| 88.535004
| 88.5
| 88.5
| 2,983
|
ZM
| 1,765,221,420
| 88.529999
| 88.529999
| 88.514999
| 88.519997
| 4,481
|
ZM
| 1,765,221,480
| 88.550003
| 88.580002
| 88.529999
| 88.559998
| 7,171
|
ZM
| 1,765,221,540
| 88.580002
| 88.660004
| 88.565002
| 88.620003
| 8,606
|
ZM
| 1,765,221,600
| 88.639999
| 88.720001
| 88.639999
| 88.709999
| 7,927
|
ZM
| 1,765,221,660
| 88.709999
| 88.720001
| 88.68
| 88.709999
| 6,713
|
ZM
| 1,765,221,720
| 88.739998
| 88.739998
| 88.650002
| 88.650002
| 3,415
|
ZM
| 1,765,221,780
| 88.68
| 88.75
| 88.68
| 88.721199
| 2,373
|
ZM
| 1,765,221,840
| 88.735001
| 88.775398
| 88.690002
| 88.714996
| 11,483
|
ZM
| 1,765,221,900
| 88.75
| 88.779999
| 88.714996
| 88.758499
| 2,638
|
ZM
| 1,765,221,960
| 88.760002
| 88.765503
| 88.690002
| 88.705002
| 5,491
|
ZM
| 1,765,222,020
| 88.68
| 88.730003
| 88.665001
| 88.730003
| 1,847
|
ZM
| 1,765,222,080
| 88.735001
| 88.980003
| 88.735001
| 88.908501
| 38,464
|
ZM
| 1,765,222,140
| 88.879997
| 88.900002
| 88.847
| 88.885002
| 22,787
|
ZM
| 1,765,222,200
| 88.894997
| 88.894997
| 88.860001
| 88.860001
| 7,003
|
ZM
| 1,765,222,260
| 88.870003
| 88.879997
| 88.839996
| 88.839996
| 4,465
|
ZM
| 1,765,222,320
| 88.870003
| 88.870003
| 88.860001
| 88.860001
| 3,082
|
ZM
| 1,765,222,380
| 88.860001
| 88.860001
| 88.809998
| 88.809998
| 5,852
|
ZM
| 1,765,222,440
| 88.805
| 88.849998
| 88.805
| 88.839996
| 3,370
|
ZM
| 1,765,222,500
| 88.830002
| 88.860001
| 88.827003
| 88.860001
| 2,062
|
ZM
| 1,765,222,560
| 88.870003
| 88.889999
| 88.864998
| 88.870003
| 2,355
|
ZM
| 1,765,222,620
| 88.870003
| 88.870003
| 88.839996
| 88.849998
| 4,284
|
ZM
| 1,765,222,680
| 88.839996
| 88.839996
| 88.809998
| 88.82
| 3,016
|
ZM
| 1,765,222,740
| 88.860001
| 88.860001
| 88.830002
| 88.830002
| 1,909
|
ZM
| 1,765,222,800
| 88.830002
| 88.889999
| 88.830002
| 88.879997
| 6,057
|
ZM
| 1,765,222,860
| 88.900002
| 88.900002
| 88.839996
| 88.839996
| 4,980
|
ZM
| 1,765,222,920
| 88.870003
| 88.870003
| 88.860001
| 88.870003
| 2,611
|
ZM
| 1,765,222,980
| 88.860001
| 88.860001
| 88.849998
| 88.849998
| 2,328
|
ZM
| 1,765,223,040
| 88.855003
| 88.855003
| 88.809998
| 88.809998
| 1,423
|
ZM
| 1,765,223,100
| 88.809998
| 88.809998
| 88.779999
| 88.779999
| 3,287
|
ZM
| 1,765,223,160
| 88.760002
| 88.779999
| 88.75
| 88.779999
| 4,040
|
ZM
| 1,765,223,220
| 88.778297
| 88.830002
| 88.750099
| 88.830002
| 4,495
|
ZM
| 1,765,223,280
| 88.809998
| 88.889999
| 88.809998
| 88.875
| 3,227
|
ZM
| 1,765,223,340
| 88.849998
| 88.870003
| 88.824997
| 88.855003
| 5,412
|
ZM
| 1,765,223,400
| 88.855003
| 88.855003
| 88.82
| 88.830002
| 2,419
|
ZM
| 1,765,223,460
| 88.809998
| 88.814697
| 88.779999
| 88.794998
| 4,139
|
ZM
| 1,765,223,520
| 88.82
| 88.900002
| 88.82
| 88.857697
| 5,691
|
ZM
| 1,765,223,580
| 88.870003
| 88.870003
| 88.864998
| 88.864998
| 392
|
ZM
| 1,765,223,640
| 88.849998
| 88.870003
| 88.830002
| 88.830002
| 3,376
|
ZM
| 1,765,223,700
| 88.824997
| 88.830002
| 88.779999
| 88.779999
| 2,763
|
ZM
| 1,765,223,760
| 88.779999
| 88.800003
| 88.779999
| 88.794998
| 1,331
|
ZM
| 1,765,223,820
| 88.769997
| 88.769997
| 88.760002
| 88.760002
| 1,649
|
ZM
| 1,765,223,880
| 88.754997
| 88.839996
| 88.754997
| 88.839996
| 3,512
|
ZM
| 1,765,223,940
| 88.879997
| 88.879997
| 88.837799
| 88.855003
| 1,279
|
ZM
| 1,765,224,000
| 88.849998
| 88.879997
| 88.849998
| 88.860001
| 3,041
|
ZM
| 1,765,224,060
| 88.82
| 88.855003
| 88.82
| 88.855003
| 1,670
|
ZM
| 1,765,224,120
| 88.830002
| 88.845001
| 88.82
| 88.834999
| 8,069
|
ZM
| 1,765,224,180
| 88.834999
| 88.860001
| 88.82
| 88.860001
| 2,044
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.