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
| 1,765,467,840
| 89.720001
| 89.772499
| 89.720001
| 89.772499
| 4,542
|
ZM
| 1,765,467,900
| 89.769997
| 89.800003
| 89.752701
| 89.752701
| 1,381
|
ZM
| 1,765,467,960
| 89.769997
| 89.779999
| 89.769997
| 89.779999
| 775
|
ZM
| 1,765,468,020
| 89.779999
| 89.839996
| 89.769997
| 89.779999
| 1,561
|
ZM
| 1,765,468,080
| 89.720001
| 89.75
| 89.68
| 89.699997
| 2,096
|
ZM
| 1,765,468,140
| 89.699997
| 89.699997
| 89.599998
| 89.599998
| 2,339
|
ZM
| 1,765,468,200
| 89.695
| 89.695
| 89.5
| 89.5
| 2,738
|
ZM
| 1,765,468,260
| 89.529999
| 89.529999
| 89.529999
| 89.529999
| 5,926
|
ZM
| 1,765,468,320
| 89.470001
| 89.525002
| 89.43
| 89.43
| 2,469
|
ZM
| 1,765,468,380
| 89.470001
| 89.470001
| 89.470001
| 89.470001
| 950
|
ZM
| 1,765,468,440
| 89.464996
| 89.464996
| 89.464996
| 89.464996
| 863
|
ZM
| 1,765,468,500
| 89.464996
| 89.464996
| 89.360001
| 89.364998
| 1,647
|
ZM
| 1,765,468,560
| 89.419998
| 89.455002
| 89.209999
| 89.300003
| 9,547
|
ZM
| 1,765,468,620
| 89.315002
| 89.315002
| 89.315002
| 89.315002
| 1,204
|
ZM
| 1,765,468,680
| 89.309998
| 89.309998
| 89.169998
| 89.205002
| 5,874
|
ZM
| 1,765,468,740
| 89.199997
| 89.199997
| 89.060097
| 89.060097
| 3,210
|
ZM
| 1,765,468,800
| 89.154999
| 89.249901
| 89.059998
| 89.249901
| 2,710
|
ZM
| 1,765,468,860
| 89.25
| 89.25
| 89.214996
| 89.214996
| 1,596
|
ZM
| 1,765,468,920
| 89.182899
| 89.300003
| 89.182899
| 89.254997
| 1,382
|
ZM
| 1,765,468,980
| 89.275002
| 89.379997
| 89.275002
| 89.32
| 3,436
|
ZM
| 1,765,469,040
| 89.290001
| 89.290001
| 89.260002
| 89.260002
| 679
|
ZM
| 1,765,469,100
| 89.230003
| 89.230003
| 89.150002
| 89.150002
| 1,688
|
ZM
| 1,765,469,160
| 89.150002
| 89.169998
| 89.059998
| 89.160004
| 2,467
|
ZM
| 1,765,469,220
| 89.160004
| 89.25
| 89.160004
| 89.230003
| 2,191
|
ZM
| 1,765,469,280
| 89.154999
| 89.239998
| 89.154999
| 89.239998
| 475
|
ZM
| 1,765,469,340
| 89.209999
| 89.239998
| 89.184402
| 89.184402
| 733
|
ZM
| 1,765,469,400
| 89.220001
| 89.279999
| 89.169998
| 89.169998
| 1,163
|
ZM
| 1,765,469,460
| 89.269997
| 89.349998
| 89.260002
| 89.260002
| 3,905
|
ZM
| 1,765,469,520
| 89.260002
| 89.260002
| 89.254997
| 89.254997
| 716
|
ZM
| 1,765,469,580
| 89.260002
| 89.260002
| 89.260002
| 89.260002
| 994
|
ZM
| 1,765,469,640
| 89.339996
| 89.349998
| 89.330002
| 89.330002
| 3,496
|
ZM
| 1,765,469,700
| 89.267403
| 89.267403
| 89.190002
| 89.190002
| 1,402
|
ZM
| 1,765,469,760
| 89.18
| 89.18
| 89.18
| 89.18
| 798
|
ZM
| 1,765,469,820
| 89.224998
| 89.224998
| 89.224998
| 89.224998
| 1,135
|
ZM
| 1,765,469,880
| 89.129997
| 89.1446
| 89.120003
| 89.135002
| 872
|
ZM
| 1,765,469,940
| 89.160004
| 89.220001
| 89.160004
| 89.220001
| 732
|
ZM
| 1,765,470,000
| 89.220001
| 89.290001
| 89.220001
| 89.290001
| 1,589
|
ZM
| 1,765,470,060
| 89.330002
| 89.349998
| 89.32
| 89.32
| 2,474
|
ZM
| 1,765,470,120
| 89.339996
| 89.379997
| 89.300003
| 89.300003
| 6,189
|
ZM
| 1,765,470,180
| 89.308998
| 89.308998
| 89.300003
| 89.300003
| 888
|
ZM
| 1,765,470,240
| 89.220001
| 89.220001
| 89.209999
| 89.209999
| 2,015
|
ZM
| 1,765,470,300
| 89.209999
| 89.209999
| 89.105003
| 89.105003
| 3,114
|
ZM
| 1,765,470,360
| 89.099998
| 89.199997
| 89.099998
| 89.199997
| 3,884
|
ZM
| 1,765,470,420
| 89.269997
| 89.269997
| 89.269997
| 89.269997
| 1,073
|
ZM
| 1,765,470,480
| 89.209999
| 89.209999
| 89.209999
| 89.209999
| 864
|
ZM
| 1,765,470,540
| 89.160004
| 89.224998
| 89.160004
| 89.224998
| 1,047
|
ZM
| 1,765,470,600
| 89.199997
| 89.199997
| 89.139999
| 89.139999
| 2,512
|
ZM
| 1,765,470,660
| 89.160004
| 89.160004
| 89.080002
| 89.120003
| 2,803
|
ZM
| 1,765,470,720
| 89.099998
| 89.190002
| 89.089996
| 89.190002
| 4,388
|
ZM
| 1,765,470,780
| 89.160004
| 89.239998
| 89.160004
| 89.239998
| 2,171
|
ZM
| 1,765,470,840
| 89.230003
| 89.25
| 89.2099
| 89.2099
| 797
|
ZM
| 1,765,470,900
| 89.269997
| 89.269997
| 89.260002
| 89.260002
| 1,126
|
ZM
| 1,765,470,960
| 89.305
| 89.355003
| 89.305
| 89.355003
| 1,987
|
ZM
| 1,765,471,020
| 89.349998
| 89.360001
| 89.349998
| 89.349998
| 915
|
ZM
| 1,765,471,080
| 89.324997
| 89.324997
| 89.324997
| 89.324997
| 788
|
ZM
| 1,765,471,140
| 89.419998
| 89.456001
| 89.389999
| 89.43
| 1,720
|
ZM
| 1,765,471,200
| 89.379997
| 89.470001
| 89.379997
| 89.470001
| 1,769
|
ZM
| 1,765,471,260
| 89.490997
| 89.510002
| 89.490997
| 89.510002
| 841
|
ZM
| 1,765,471,320
| 89.579002
| 89.659897
| 89.57
| 89.589996
| 958
|
ZM
| 1,765,471,380
| 89.580002
| 89.580101
| 89.580002
| 89.580101
| 803
|
ZM
| 1,765,471,440
| 89.510002
| 89.574997
| 89.510002
| 89.559998
| 981
|
ZM
| 1,765,471,500
| 89.649902
| 89.649902
| 89.5
| 89.580002
| 4,118
|
ZM
| 1,765,471,560
| 89.639999
| 89.639999
| 89.595001
| 89.624702
| 1,469
|
ZM
| 1,765,471,620
| 89.580002
| 89.580002
| 89.580002
| 89.580002
| 330
|
ZM
| 1,765,471,680
| 89.529999
| 89.599998
| 89.5
| 89.599998
| 1,500
|
ZM
| 1,765,471,740
| 89.583199
| 89.583199
| 89.583199
| 89.583199
| 438
|
ZM
| 1,765,471,800
| 89.660004
| 89.720001
| 89.629997
| 89.660004
| 2,851
|
ZM
| 1,765,471,860
| 89.650002
| 89.650002
| 89.5
| 89.547997
| 4,234
|
ZM
| 1,765,471,920
| 89.5
| 89.559998
| 89.459999
| 89.5
| 3,067
|
ZM
| 1,765,471,980
| 89.559998
| 89.559998
| 89.480003
| 89.480003
| 3,669
|
ZM
| 1,765,472,040
| 89.425003
| 89.464996
| 89.419998
| 89.419998
| 3,215
|
ZM
| 1,765,472,100
| 89.400002
| 89.400002
| 89.360001
| 89.389999
| 956
|
ZM
| 1,765,472,160
| 89.3853
| 89.389999
| 89.290001
| 89.334999
| 5,091
|
ZM
| 1,765,472,220
| 89.279999
| 89.279999
| 89.160004
| 89.160004
| 2,528
|
ZM
| 1,765,472,280
| 89.175003
| 89.175003
| 89.174202
| 89.174202
| 1,229
|
ZM
| 1,765,472,340
| 89.260002
| 89.300003
| 89.260002
| 89.300003
| 720
|
ZM
| 1,765,472,400
| 89.281197
| 89.419998
| 89.281197
| 89.419998
| 1,293
|
ZM
| 1,765,472,460
| 89.449997
| 89.459999
| 89.449997
| 89.459999
| 1,129
|
ZM
| 1,765,472,520
| 89.379997
| 89.379997
| 89.379997
| 89.379997
| 591
|
ZM
| 1,765,472,580
| 89.349998
| 89.349998
| 89.300003
| 89.300003
| 1,714
|
ZM
| 1,765,472,640
| 89.349998
| 89.349998
| 89.349998
| 89.349998
| 1,193
|
ZM
| 1,765,472,700
| 89.349998
| 89.355003
| 89.349998
| 89.355003
| 684
|
ZM
| 1,765,472,760
| 89.340797
| 89.415001
| 89.340797
| 89.360901
| 1,291
|
ZM
| 1,765,472,820
| 89.419998
| 89.43
| 89.419998
| 89.43
| 1,355
|
ZM
| 1,765,472,880
| 89.385002
| 89.385002
| 89.385002
| 89.385002
| 142
|
ZM
| 1,765,472,940
| 89.385002
| 89.385002
| 89.385002
| 89.385002
| 1,169
|
ZM
| 1,765,473,000
| 89.385002
| 89.385002
| 89.385002
| 89.385002
| 831
|
ZM
| 1,765,473,060
| 89.459999
| 89.470001
| 89.43
| 89.43
| 949
|
ZM
| 1,765,473,120
| 89.440002
| 89.464996
| 89.410004
| 89.455002
| 1,393
|
ZM
| 1,765,473,180
| 89.455002
| 89.455002
| 89.455002
| 89.455002
| 170
|
ZM
| 1,765,473,240
| 89.440002
| 89.440002
| 89.419998
| 89.425003
| 1,580
|
ZM
| 1,765,473,300
| 89.410004
| 89.445
| 89.410004
| 89.445
| 1,336
|
ZM
| 1,765,473,360
| 89.489998
| 89.489998
| 89.489998
| 89.489998
| 184
|
ZM
| 1,765,473,480
| 89.425003
| 89.425003
| 89.425003
| 89.425003
| 3,573
|
ZM
| 1,765,473,540
| 89.4505
| 89.4505
| 89.447304
| 89.447304
| 449
|
ZM
| 1,765,473,600
| 89.455002
| 89.5
| 89.455002
| 89.5
| 2,492
|
ZM
| 1,765,473,660
| 89.529999
| 89.739998
| 89.529999
| 89.739998
| 5,745
|
ZM
| 1,765,473,720
| 89.68
| 89.702499
| 89.614998
| 89.650002
| 5,153
|
ZM
| 1,765,473,780
| 89.699997
| 89.699997
| 89.654999
| 89.657799
| 1,981
|
ZM
| 1,765,473,840
| 89.635002
| 89.635002
| 89.635002
| 89.635002
| 376
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.