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
| 1,765,380,240
| 88.010002
| 88.139999
| 88.010002
| 88.139999
| 730
|
ZM
| 1,765,380,300
| 88.074997
| 88.074997
| 88.044998
| 88.044998
| 553
|
ZM
| 1,765,380,360
| 87.980003
| 87.989998
| 87.949997
| 87.955101
| 2,149
|
ZM
| 1,765,380,420
| 88.029999
| 88.044998
| 88.010002
| 88.014999
| 2,188
|
ZM
| 1,765,380,480
| 88.07
| 88.07
| 88.014999
| 88.050003
| 2,054
|
ZM
| 1,765,380,540
| 88.029999
| 88.040001
| 87.970001
| 88.004097
| 3,717
|
ZM
| 1,765,380,600
| 88.019997
| 88.019997
| 87.959602
| 87.980003
| 3,434
|
ZM
| 1,765,380,660
| 87.940002
| 87.940002
| 87.904999
| 87.93
| 2,100
|
ZM
| 1,765,380,720
| 87.894302
| 87.949997
| 87.879997
| 87.940002
| 3,092
|
ZM
| 1,765,380,840
| 87.830002
| 87.839996
| 87.769997
| 87.779999
| 4,355
|
ZM
| 1,765,380,900
| 87.7202
| 87.919998
| 87.7202
| 87.860001
| 3,498
|
ZM
| 1,765,380,960
| 87.820099
| 87.839996
| 87.820099
| 87.839996
| 614
|
ZM
| 1,765,381,020
| 87.849998
| 87.919998
| 87.809502
| 87.919998
| 3,065
|
ZM
| 1,765,381,080
| 87.889999
| 87.919998
| 87.889999
| 87.900597
| 2,509
|
ZM
| 1,765,381,140
| 87.919998
| 87.955002
| 87.919998
| 87.955002
| 893
|
ZM
| 1,765,381,200
| 87.940002
| 88
| 87.926399
| 88
| 2,279
|
ZM
| 1,765,381,260
| 87.980003
| 87.980003
| 87.980003
| 87.980003
| 926
|
ZM
| 1,765,381,320
| 88.07
| 88.07
| 88.035004
| 88.07
| 1,440
|
ZM
| 1,765,381,380
| 88.040001
| 88.195
| 88.040001
| 88.195
| 4,090
|
ZM
| 1,765,381,440
| 88.190002
| 88.235001
| 88.190002
| 88.230003
| 1,271
|
ZM
| 1,765,381,500
| 88.207298
| 88.279999
| 88.160004
| 88.230003
| 18,708
|
ZM
| 1,765,381,560
| 88.225098
| 88.330002
| 88.225098
| 88.269997
| 2,323
|
ZM
| 1,765,381,620
| 88.32
| 88.32
| 88.269501
| 88.269501
| 311
|
ZM
| 1,765,381,680
| 88.330002
| 88.345001
| 88.330002
| 88.345001
| 1,714
|
ZM
| 1,765,381,740
| 88.379997
| 88.389999
| 88.339996
| 88.370003
| 1,235
|
ZM
| 1,765,381,800
| 88.370003
| 88.440002
| 88.370003
| 88.410004
| 1,298
|
ZM
| 1,765,381,860
| 88.410004
| 88.410004
| 88.260002
| 88.260002
| 4,720
|
ZM
| 1,765,381,920
| 88.169998
| 88.190002
| 88.148003
| 88.190002
| 1,617
|
ZM
| 1,765,381,980
| 88.150002
| 88.190002
| 88.150002
| 88.190002
| 779
|
ZM
| 1,765,382,040
| 88.223
| 88.239998
| 88.214996
| 88.220001
| 1,361
|
ZM
| 1,765,382,100
| 88.242699
| 88.242699
| 88.18
| 88.220001
| 2,258
|
ZM
| 1,765,382,160
| 88.220001
| 88.279999
| 88.220001
| 88.239998
| 3,385
|
ZM
| 1,765,382,220
| 88.260002
| 88.349998
| 88.25
| 88.348
| 1,371
|
ZM
| 1,765,382,280
| 88.349998
| 88.349998
| 88.296501
| 88.315002
| 3,271
|
ZM
| 1,765,382,340
| 88.317802
| 88.339996
| 88.294998
| 88.334999
| 1,733
|
ZM
| 1,765,382,400
| 88.309998
| 88.309998
| 88.269997
| 88.269997
| 1,955
|
ZM
| 1,765,382,460
| 88.32
| 88.32
| 88.279999
| 88.279999
| 1,456
|
ZM
| 1,765,382,520
| 88.339996
| 88.339996
| 88.339996
| 88.339996
| 922
|
ZM
| 1,765,382,580
| 88.144997
| 88.160004
| 88.090103
| 88.160004
| 2,349
|
ZM
| 1,765,382,640
| 88.184799
| 88.220001
| 88.18
| 88.220001
| 1,543
|
ZM
| 1,765,382,700
| 88.220001
| 88.220001
| 88.199997
| 88.199997
| 692
|
ZM
| 1,765,382,760
| 88.195
| 88.199997
| 88.150002
| 88.175003
| 2,174
|
ZM
| 1,765,382,820
| 88.181099
| 88.230003
| 88.181099
| 88.230003
| 1,464
|
ZM
| 1,765,382,880
| 88.220001
| 88.220001
| 88.195
| 88.220001
| 1,732
|
ZM
| 1,765,382,940
| 88.169998
| 88.169998
| 88.169998
| 88.169998
| 656
|
ZM
| 1,765,383,000
| 88.154999
| 88.169998
| 88.129997
| 88.150002
| 3,369
|
ZM
| 1,765,383,060
| 88.154999
| 88.209999
| 88.154999
| 88.209999
| 2,382
|
ZM
| 1,765,383,120
| 88.260002
| 88.260002
| 88.260002
| 88.260002
| 443
|
ZM
| 1,765,383,180
| 88.209999
| 88.259903
| 88.209999
| 88.239998
| 2,384
|
ZM
| 1,765,383,240
| 88.230003
| 88.260002
| 88.214996
| 88.260002
| 1,564
|
ZM
| 1,765,383,300
| 88.260002
| 88.300003
| 88.25
| 88.300003
| 2,235
|
ZM
| 1,765,383,360
| 88.309998
| 88.349998
| 88.307999
| 88.348999
| 2,722
|
ZM
| 1,765,383,420
| 88.379997
| 88.379997
| 88.305
| 88.360001
| 1,211
|
ZM
| 1,765,383,480
| 88.345802
| 88.470001
| 88.345802
| 88.470001
| 2,970
|
ZM
| 1,765,383,540
| 88.459999
| 88.459999
| 88.349998
| 88.349998
| 5,756
|
ZM
| 1,765,383,600
| 88.290001
| 88.319901
| 88.245003
| 88.319901
| 3,150
|
ZM
| 1,765,383,660
| 88.319901
| 88.330002
| 88.300201
| 88.300201
| 1,269
|
ZM
| 1,765,383,720
| 88.339996
| 88.370003
| 88.339996
| 88.349998
| 1,274
|
ZM
| 1,765,383,780
| 88.370003
| 88.371902
| 88.370003
| 88.371902
| 928
|
ZM
| 1,765,383,840
| 88.400002
| 88.410004
| 88.389999
| 88.389999
| 1,307
|
ZM
| 1,765,383,900
| 88.401001
| 88.401001
| 88.360001
| 88.389999
| 1,239
|
ZM
| 1,765,383,960
| 88.370003
| 88.43
| 88.370003
| 88.43
| 1,138
|
ZM
| 1,765,384,020
| 88.440002
| 88.440002
| 88.419998
| 88.419998
| 632
|
ZM
| 1,765,384,080
| 88.480003
| 88.480003
| 88.427696
| 88.462402
| 1,659
|
ZM
| 1,765,384,140
| 88.474998
| 88.489998
| 88.43
| 88.480003
| 781
|
ZM
| 1,765,384,200
| 88.455002
| 88.455002
| 88.349998
| 88.349998
| 2,432
|
ZM
| 1,765,384,260
| 88.410004
| 88.410004
| 88.199997
| 88.249901
| 1,556
|
ZM
| 1,765,384,320
| 88.199997
| 88.199997
| 88.199997
| 88.199997
| 441
|
ZM
| 1,765,384,380
| 88.199097
| 88.199997
| 88.199097
| 88.199997
| 483
|
ZM
| 1,765,384,440
| 88.199997
| 88.239998
| 88.199997
| 88.239998
| 868
|
ZM
| 1,765,384,500
| 88.25
| 88.25
| 88.129997
| 88.144997
| 2,003
|
ZM
| 1,765,384,560
| 88.098198
| 88.150002
| 88.098198
| 88.150002
| 1,942
|
ZM
| 1,765,384,620
| 88.135002
| 88.169998
| 88.112701
| 88.169998
| 1,521
|
ZM
| 1,765,384,680
| 88.160004
| 88.220001
| 88.089996
| 88.205101
| 5,193
|
ZM
| 1,765,384,740
| 88.290001
| 88.290001
| 88.089996
| 88.089996
| 1,420
|
ZM
| 1,765,384,800
| 88.105003
| 88.129997
| 88.099998
| 88.120003
| 877
|
ZM
| 1,765,384,860
| 88.120003
| 88.125
| 88.120003
| 88.125
| 800
|
ZM
| 1,765,384,920
| 88.135002
| 88.160004
| 88.129997
| 88.160004
| 868
|
ZM
| 1,765,384,980
| 88.160004
| 88.18
| 88.160004
| 88.160004
| 1,011
|
ZM
| 1,765,385,040
| 88.153397
| 88.199997
| 88.150002
| 88.199997
| 5,022
|
ZM
| 1,765,385,100
| 88.199898
| 88.220398
| 88.190002
| 88.199997
| 2,231
|
ZM
| 1,765,385,160
| 88.239998
| 88.32
| 88.239998
| 88.32
| 716
|
ZM
| 1,765,385,220
| 88.269997
| 88.297203
| 88.254997
| 88.297203
| 1,260
|
ZM
| 1,765,385,280
| 88.279999
| 88.309998
| 88.279999
| 88.300003
| 1,719
|
ZM
| 1,765,385,340
| 88.32
| 88.32
| 88.300003
| 88.309998
| 798
|
ZM
| 1,765,385,400
| 88.305
| 88.32
| 88.301399
| 88.32
| 1,079
|
ZM
| 1,765,385,460
| 88.309097
| 88.370003
| 88.309097
| 88.370003
| 2,854
|
ZM
| 1,765,385,520
| 88.389999
| 88.389999
| 88.379997
| 88.389999
| 1,535
|
ZM
| 1,765,385,580
| 88.355003
| 88.360001
| 88.349998
| 88.349998
| 1,639
|
ZM
| 1,765,385,640
| 88.349998
| 88.373596
| 88.330002
| 88.373596
| 6,116
|
ZM
| 1,765,385,700
| 88.376801
| 88.376801
| 88.260002
| 88.279999
| 2,856
|
ZM
| 1,765,385,760
| 88.278503
| 88.309898
| 88.2659
| 88.275002
| 3,044
|
ZM
| 1,765,385,820
| 88.309998
| 88.360001
| 88.269997
| 88.360001
| 6,144
|
ZM
| 1,765,385,880
| 88.410004
| 88.410004
| 88.385002
| 88.385002
| 1,154
|
ZM
| 1,765,385,940
| 88.385002
| 88.400002
| 88.349998
| 88.400002
| 1,950
|
ZM
| 1,765,386,000
| 88.379997
| 88.379997
| 88.375
| 88.375
| 1,807
|
ZM
| 1,765,386,060
| 88.389999
| 88.389999
| 88.389999
| 88.389999
| 381
|
ZM
| 1,765,386,120
| 88.410004
| 88.410004
| 88.400002
| 88.400002
| 2,881
|
ZM
| 1,765,386,180
| 88.400002
| 88.400002
| 88.269997
| 88.3088
| 4,165
|
ZM
| 1,765,386,240
| 88.315002
| 88.315002
| 88.315002
| 88.315002
| 312
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.