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
| 1,765,386,300
| 88.279999
| 88.309998
| 88.279999
| 88.309998
| 649
|
ZM
| 1,765,386,360
| 88.275002
| 88.309998
| 88.275002
| 88.309998
| 1,181
|
ZM
| 1,765,386,420
| 88.290001
| 88.290001
| 88.239998
| 88.25
| 2,008
|
ZM
| 1,765,386,480
| 88.230003
| 88.230003
| 88.165001
| 88.165001
| 1,738
|
ZM
| 1,765,386,540
| 88.18
| 88.197197
| 88.18
| 88.197197
| 655
|
ZM
| 1,765,386,600
| 88.209999
| 88.222
| 88.209999
| 88.222
| 846
|
ZM
| 1,765,386,660
| 88.239998
| 88.25
| 88.239998
| 88.25
| 899
|
ZM
| 1,765,386,720
| 88.2472
| 88.279999
| 88.2472
| 88.279999
| 3,745
|
ZM
| 1,765,386,780
| 88.300003
| 88.300003
| 88.25
| 88.25
| 2,168
|
ZM
| 1,765,386,900
| 88.290001
| 88.290001
| 88.239998
| 88.239998
| 862
|
ZM
| 1,765,386,960
| 88.239998
| 88.239998
| 88.199997
| 88.199997
| 848
|
ZM
| 1,765,387,020
| 88.216103
| 88.25
| 88.216103
| 88.25
| 1,669
|
ZM
| 1,765,387,080
| 88.279999
| 88.290001
| 88.269997
| 88.269997
| 1,433
|
ZM
| 1,765,387,140
| 88.25
| 88.25
| 88.25
| 88.25
| 860
|
ZM
| 1,765,387,200
| 88.264999
| 88.284897
| 88.264999
| 88.284897
| 669
|
ZM
| 1,765,387,260
| 88.245003
| 88.25
| 88.245003
| 88.25
| 623
|
ZM
| 1,765,387,320
| 88.279999
| 88.290001
| 88.279999
| 88.290001
| 1,427
|
ZM
| 1,765,387,380
| 88.25
| 88.260002
| 88.25
| 88.260002
| 856
|
ZM
| 1,765,387,440
| 88.25
| 88.290001
| 88.209999
| 88.290001
| 6,146
|
ZM
| 1,765,387,500
| 88.290001
| 88.290001
| 88.269997
| 88.285004
| 1,395
|
ZM
| 1,765,387,560
| 88.260002
| 88.309998
| 88.260002
| 88.290001
| 1,586
|
ZM
| 1,765,387,620
| 88.309998
| 88.339996
| 88.309998
| 88.339996
| 1,875
|
ZM
| 1,765,387,680
| 88.410004
| 88.410004
| 88.370003
| 88.370003
| 2,010
|
ZM
| 1,765,387,800
| 88.410004
| 88.410004
| 88.392601
| 88.400002
| 658
|
ZM
| 1,765,387,860
| 88.406799
| 88.410004
| 88.399696
| 88.410004
| 1,289
|
ZM
| 1,765,387,920
| 88.421501
| 88.421501
| 88.410004
| 88.410004
| 2,359
|
ZM
| 1,765,388,040
| 88.355003
| 88.355003
| 88.32
| 88.32
| 935
|
ZM
| 1,765,388,100
| 88.339996
| 88.339996
| 88.339996
| 88.339996
| 1,144
|
ZM
| 1,765,388,160
| 88.361603
| 88.361603
| 88.339996
| 88.339996
| 588
|
ZM
| 1,765,388,220
| 88.389999
| 88.480003
| 88.389999
| 88.449997
| 5,098
|
ZM
| 1,765,388,280
| 88.390099
| 88.480003
| 88.390099
| 88.480003
| 1,706
|
ZM
| 1,765,388,340
| 88.434998
| 88.438301
| 88.43
| 88.438301
| 3,447
|
ZM
| 1,765,388,400
| 88.470001
| 88.470001
| 88.470001
| 88.470001
| 530
|
ZM
| 1,765,388,460
| 88.459999
| 88.519997
| 88.459999
| 88.519997
| 4,214
|
ZM
| 1,765,388,520
| 88.5
| 88.514999
| 88.459999
| 88.459999
| 2,904
|
ZM
| 1,765,388,580
| 88.459999
| 88.459999
| 88.43
| 88.445
| 2,887
|
ZM
| 1,765,388,700
| 88.489998
| 88.525002
| 88.470001
| 88.5
| 3,212
|
ZM
| 1,765,388,760
| 88.529999
| 88.540001
| 88.529999
| 88.529999
| 1,474
|
ZM
| 1,765,388,820
| 88.540001
| 88.540001
| 88.470001
| 88.477501
| 993
|
ZM
| 1,765,388,880
| 88.480003
| 88.480003
| 88.459999
| 88.474998
| 2,683
|
ZM
| 1,765,388,940
| 88.5
| 88.529999
| 88.5
| 88.529999
| 1,217
|
ZM
| 1,765,389,000
| 88.540001
| 88.540001
| 88.535004
| 88.540001
| 1,314
|
ZM
| 1,765,389,060
| 88.550003
| 88.550003
| 88.529999
| 88.529999
| 2,383
|
ZM
| 1,765,389,120
| 88.514999
| 88.519997
| 88.497299
| 88.497299
| 1,299
|
ZM
| 1,765,389,180
| 88.510002
| 88.510002
| 88.510002
| 88.510002
| 481
|
ZM
| 1,765,389,240
| 88.519997
| 88.559998
| 88.519997
| 88.559998
| 1,124
|
ZM
| 1,765,389,300
| 88.559998
| 88.559998
| 88.540001
| 88.548103
| 2,083
|
ZM
| 1,765,389,360
| 88.57
| 88.690002
| 88.550003
| 88.610001
| 12,641
|
ZM
| 1,765,389,420
| 88.625
| 88.629997
| 88.589996
| 88.610001
| 7,121
|
ZM
| 1,765,389,480
| 88.620003
| 88.620003
| 88.589996
| 88.620003
| 1,058
|
ZM
| 1,765,389,540
| 88.620003
| 88.625
| 88.602402
| 88.602402
| 1,155
|
ZM
| 1,765,389,600
| 88.57
| 88.574997
| 88.529999
| 88.529999
| 1,648
|
ZM
| 1,765,389,660
| 88.510002
| 88.510002
| 88.480003
| 88.480003
| 1,231
|
ZM
| 1,765,389,720
| 88.425003
| 88.449997
| 88.415001
| 88.415001
| 2,362
|
ZM
| 1,765,389,780
| 88.360001
| 88.43
| 88.309998
| 88.43
| 9,675
|
ZM
| 1,765,389,840
| 88.485001
| 88.485001
| 88.485001
| 88.485001
| 502
|
ZM
| 1,765,389,900
| 88.480003
| 88.510002
| 88.464996
| 88.464996
| 3,786
|
ZM
| 1,765,389,960
| 88.480103
| 88.540001
| 88.480103
| 88.540001
| 483
|
ZM
| 1,765,390,020
| 88.540001
| 88.540001
| 88.502602
| 88.502602
| 2,841
|
ZM
| 1,765,390,080
| 88.559998
| 88.620003
| 88.559998
| 88.620003
| 1,042
|
ZM
| 1,765,390,140
| 88.580002
| 88.580002
| 88.540001
| 88.544998
| 2,165
|
ZM
| 1,765,390,260
| 88.57
| 88.57
| 88.519997
| 88.5298
| 1,724
|
ZM
| 1,765,390,320
| 88.540001
| 88.540001
| 88.459999
| 88.5
| 2,529
|
ZM
| 1,765,390,380
| 88.510002
| 88.510002
| 88.5
| 88.510002
| 1,256
|
ZM
| 1,765,390,440
| 88.510002
| 88.513702
| 88.510002
| 88.513702
| 1,000
|
ZM
| 1,765,390,500
| 88.529999
| 88.544998
| 88.510002
| 88.510002
| 1,249
|
ZM
| 1,765,390,560
| 88.5
| 88.5
| 88.5
| 88.5
| 412
|
ZM
| 1,765,390,620
| 88.498802
| 88.498802
| 88.459999
| 88.459999
| 1,773
|
ZM
| 1,765,390,680
| 88.440002
| 88.440002
| 88.431503
| 88.431503
| 565
|
ZM
| 1,765,390,740
| 88.449997
| 88.449997
| 88.43
| 88.43
| 952
|
ZM
| 1,765,390,800
| 88.389999
| 88.389999
| 88.332497
| 88.345001
| 1,965
|
ZM
| 1,765,390,860
| 88.348
| 88.379997
| 88.348
| 88.379997
| 1,174
|
ZM
| 1,765,390,920
| 88.355003
| 88.355003
| 88.269997
| 88.305
| 2,100
|
ZM
| 1,765,390,980
| 88.305
| 88.355003
| 88.294998
| 88.355003
| 3,606
|
ZM
| 1,765,391,040
| 88.355003
| 88.355003
| 88.309998
| 88.349998
| 3,396
|
ZM
| 1,765,391,100
| 88.279999
| 88.309998
| 88.269997
| 88.300003
| 1,949
|
ZM
| 1,765,391,160
| 88.279999
| 88.279999
| 88.279999
| 88.279999
| 568
|
ZM
| 1,765,391,220
| 88.279999
| 88.279999
| 88.25
| 88.25
| 2,228
|
ZM
| 1,765,391,280
| 88.18
| 88.239998
| 88.160301
| 88.160301
| 2,859
|
ZM
| 1,765,391,340
| 88.169998
| 88.169998
| 88.135002
| 88.160004
| 1,850
|
ZM
| 1,765,391,460
| 88.164001
| 88.169998
| 88.164001
| 88.169998
| 443
|
ZM
| 1,765,391,520
| 88.18
| 88.219101
| 88.099998
| 88.099998
| 2,371
|
ZM
| 1,765,391,580
| 88.082497
| 88.089996
| 88.040001
| 88.089996
| 1,854
|
ZM
| 1,765,391,640
| 88.059998
| 88.099998
| 88.020103
| 88.089996
| 1,952
|
ZM
| 1,765,391,700
| 88.114998
| 88.114998
| 88.0979
| 88.0979
| 784
|
ZM
| 1,765,391,760
| 88.129997
| 88.169998
| 88.125
| 88.165001
| 1,819
|
ZM
| 1,765,391,880
| 88.150002
| 88.169998
| 88.150002
| 88.169998
| 1,886
|
ZM
| 1,765,391,940
| 88.169998
| 88.220001
| 88.160004
| 88.220001
| 2,219
|
ZM
| 1,765,392,000
| 88.209999
| 88.209999
| 88.160004
| 88.160004
| 4,228
|
ZM
| 1,765,392,060
| 88.160004
| 88.169998
| 88.154999
| 88.169998
| 1,315
|
ZM
| 1,765,392,120
| 88.154999
| 88.154999
| 88.154999
| 88.154999
| 926
|
ZM
| 1,765,392,180
| 88.175003
| 88.175003
| 88.175003
| 88.175003
| 1,726
|
ZM
| 1,765,392,240
| 88.163002
| 88.163002
| 88.105003
| 88.105003
| 3,753
|
ZM
| 1,765,392,300
| 88.105003
| 88.110001
| 88.095001
| 88.110001
| 1,526
|
ZM
| 1,765,392,360
| 88.084999
| 88.084999
| 88.040001
| 88.040001
| 1,138
|
ZM
| 1,765,392,420
| 88.035004
| 88.035004
| 88.025002
| 88.025002
| 1,353
|
ZM
| 1,765,392,480
| 88.025002
| 88.059998
| 88.025002
| 88.059998
| 780
|
ZM
| 1,765,392,540
| 88.040001
| 88.059998
| 88.040001
| 88.059998
| 576
|
ZM
| 1,765,392,600
| 88.040001
| 88.059998
| 87.980003
| 87.980003
| 2,221
|
ZM
| 1,765,392,660
| 87.955002
| 87.955002
| 87.955002
| 87.955002
| 320
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.