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
| 1,765,473,900
| 89.660004
| 89.720001
| 89.660004
| 89.699997
| 4,955
|
ZM
| 1,765,473,960
| 89.6119
| 89.612198
| 89.599998
| 89.599998
| 5,041
|
ZM
| 1,765,474,020
| 89.610001
| 89.610001
| 89.599998
| 89.599998
| 737
|
ZM
| 1,765,474,080
| 89.652397
| 89.652397
| 89.635002
| 89.635002
| 477
|
ZM
| 1,765,474,140
| 89.635002
| 89.635002
| 89.635002
| 89.635002
| 662
|
ZM
| 1,765,474,200
| 89.639999
| 89.639999
| 89.621696
| 89.621696
| 907
|
ZM
| 1,765,474,380
| 89.580002
| 89.620003
| 89.580002
| 89.620003
| 1,307
|
ZM
| 1,765,474,440
| 89.610001
| 89.610001
| 89.550003
| 89.550003
| 1,906
|
ZM
| 1,765,474,500
| 89.629997
| 89.709999
| 89.629898
| 89.665001
| 8,792
|
ZM
| 1,765,474,560
| 89.614998
| 89.68
| 89.589996
| 89.68
| 3,371
|
ZM
| 1,765,474,620
| 89.699997
| 89.75
| 89.644997
| 89.749901
| 6,195
|
ZM
| 1,765,474,680
| 89.720001
| 89.720001
| 89.68
| 89.68
| 1,330
|
ZM
| 1,765,474,740
| 89.684998
| 89.855003
| 89.684799
| 89.830002
| 10,255
|
ZM
| 1,765,474,800
| 89.839996
| 89.849998
| 89.835999
| 89.835999
| 2,280
|
ZM
| 1,765,474,860
| 89.800003
| 89.841499
| 89.800003
| 89.800003
| 2,358
|
ZM
| 1,765,474,920
| 89.845001
| 89.8498
| 89.809998
| 89.809998
| 1,195
|
ZM
| 1,765,474,980
| 89.869904
| 90
| 89.851402
| 89.949997
| 82,170
|
ZM
| 1,765,475,040
| 89.9235
| 89.980003
| 89.82
| 89.980003
| 8,834
|
ZM
| 1,765,475,100
| 89.980003
| 89.980003
| 89.870003
| 89.875
| 6,292
|
ZM
| 1,765,475,160
| 89.839996
| 89.849998
| 89.824997
| 89.849998
| 2,581
|
ZM
| 1,765,475,220
| 89.860001
| 89.860001
| 89.720001
| 89.724998
| 3,305
|
ZM
| 1,765,475,280
| 89.724998
| 89.730003
| 89.711899
| 89.730003
| 1,671
|
ZM
| 1,765,475,340
| 89.68
| 89.800003
| 89.669998
| 89.699997
| 3,723
|
ZM
| 1,765,475,400
| 89.684998
| 89.690002
| 89.610001
| 89.650002
| 3,218
|
ZM
| 1,765,475,460
| 89.610497
| 89.699997
| 89.599998
| 89.690002
| 2,462
|
ZM
| 1,765,475,520
| 89.665001
| 89.68
| 89.599998
| 89.599998
| 7,296
|
ZM
| 1,765,475,580
| 89.574997
| 89.584999
| 89.544998
| 89.544998
| 1,153
|
ZM
| 1,765,475,640
| 89.525002
| 89.559998
| 89.525002
| 89.559998
| 2,772
|
ZM
| 1,765,475,700
| 89.544998
| 89.580002
| 89.544998
| 89.580002
| 1,525
|
ZM
| 1,765,475,760
| 89.562798
| 89.629898
| 89.562798
| 89.599998
| 1,266
|
ZM
| 1,765,475,820
| 89.629997
| 89.629997
| 89.629997
| 89.629997
| 417
|
ZM
| 1,765,475,880
| 89.562401
| 89.57
| 89.562401
| 89.57
| 1,041
|
ZM
| 1,765,475,940
| 89.589996
| 89.601196
| 89.559998
| 89.601196
| 9,659
|
ZM
| 1,765,476,000
| 89.550003
| 89.75
| 89.550003
| 89.75
| 18,893
|
ZM
| 1,765,476,060
| 89.738403
| 89.797203
| 89.642998
| 89.745003
| 9,702
|
ZM
| 1,765,476,120
| 89.730003
| 89.805
| 89.720001
| 89.805
| 4,943
|
ZM
| 1,765,476,180
| 89.805
| 89.849998
| 89.790001
| 89.800003
| 5,964
|
ZM
| 1,765,476,240
| 89.844002
| 89.900002
| 89.844002
| 89.875
| 3,201
|
ZM
| 1,765,476,300
| 89.879997
| 89.910004
| 89.864998
| 89.910004
| 2,034
|
ZM
| 1,765,476,360
| 89.940002
| 89.940002
| 89.900002
| 89.900002
| 2,260
|
ZM
| 1,765,476,420
| 89.900002
| 89.940002
| 89.839996
| 89.904999
| 7,768
|
ZM
| 1,765,476,480
| 89.925003
| 89.925301
| 89.809998
| 89.809998
| 3,908
|
ZM
| 1,765,476,540
| 89.82
| 89.939903
| 89.82
| 89.875
| 4,379
|
ZM
| 1,765,476,600
| 89.900002
| 89.93
| 89.865501
| 89.900002
| 2,201
|
ZM
| 1,765,476,660
| 89.839996
| 89.949997
| 89.839996
| 89.900002
| 1,036
|
ZM
| 1,765,476,720
| 89.968102
| 89.968102
| 89.940002
| 89.946404
| 2,316
|
ZM
| 1,765,476,780
| 89.980003
| 89.989998
| 89.849998
| 89.849998
| 2,357
|
ZM
| 1,765,476,840
| 89.8479
| 89.921303
| 89.800003
| 89.894997
| 2,495
|
ZM
| 1,765,476,900
| 89.889999
| 89.889999
| 89.889999
| 89.889999
| 411
|
ZM
| 1,765,476,960
| 89.867104
| 89.925003
| 89.820198
| 89.900497
| 2,608
|
ZM
| 1,765,477,020
| 89.93
| 89.959999
| 89.910004
| 89.959999
| 1,985
|
ZM
| 1,765,477,080
| 89.919998
| 89.959999
| 89.849998
| 89.959999
| 3,782
|
ZM
| 1,765,477,200
| 89.892601
| 89.940002
| 89.892601
| 89.940002
| 4,542
|
ZM
| 1,765,477,260
| 89.919998
| 89.970001
| 89.901398
| 89.93
| 3,715
|
ZM
| 1,765,477,320
| 89.889999
| 89.889999
| 89.889999
| 89.889999
| 693
|
ZM
| 1,765,477,380
| 89.894997
| 89.949997
| 89.894997
| 89.902802
| 1,207
|
ZM
| 1,765,477,440
| 89.894997
| 89.910004
| 89.894997
| 89.910004
| 1,132
|
ZM
| 1,765,477,500
| 89.946098
| 89.946098
| 89.879997
| 89.879997
| 2,576
|
ZM
| 1,765,477,560
| 89.864998
| 89.864998
| 89.846397
| 89.846397
| 568
|
ZM
| 1,765,477,620
| 89.870003
| 89.904999
| 89.849998
| 89.849998
| 1,805
|
ZM
| 1,765,477,680
| 89.849998
| 89.8685
| 89.82
| 89.8685
| 2,159
|
ZM
| 1,765,477,740
| 89.839996
| 89.839996
| 89.769997
| 89.769997
| 1,593
|
ZM
| 1,765,477,800
| 89.7985
| 89.839996
| 89.7985
| 89.807098
| 1,725
|
ZM
| 1,765,477,860
| 89.82
| 89.82
| 89.790001
| 89.800003
| 1,807
|
ZM
| 1,765,477,980
| 89.815498
| 89.860001
| 89.790001
| 89.860001
| 2,337
|
ZM
| 1,765,478,100
| 89.855003
| 89.855003
| 89.849503
| 89.849503
| 741
|
ZM
| 1,765,478,160
| 89.870003
| 89.919998
| 89.870003
| 89.919998
| 2,207
|
ZM
| 1,765,478,220
| 89.879997
| 89.949997
| 89.879997
| 89.949997
| 2,250
|
ZM
| 1,765,478,280
| 89.959999
| 90.148598
| 89.959999
| 90.138702
| 37,231
|
ZM
| 1,765,478,340
| 90.190002
| 90.239998
| 90.150002
| 90.214996
| 14,533
|
ZM
| 1,765,478,400
| 90.199997
| 90.220001
| 90.139999
| 90.220001
| 6,025
|
ZM
| 1,765,478,460
| 90.230003
| 90.249603
| 90.214996
| 90.224998
| 3,890
|
ZM
| 1,765,478,520
| 90.209999
| 90.224998
| 90.199997
| 90.224998
| 1,376
|
ZM
| 1,765,478,580
| 90.239998
| 90.339996
| 90.239998
| 90.285004
| 4,878
|
ZM
| 1,765,478,640
| 90.309998
| 90.332001
| 90.300003
| 90.300003
| 3,461
|
ZM
| 1,765,478,700
| 90.269997
| 90.269997
| 90.209999
| 90.25
| 3,360
|
ZM
| 1,765,478,760
| 90.25
| 90.260002
| 90.169998
| 90.169998
| 4,675
|
ZM
| 1,765,478,820
| 90.120003
| 90.169998
| 90.120003
| 90.129997
| 8,883
|
ZM
| 1,765,478,880
| 90.110001
| 90.139999
| 90.110001
| 90.139999
| 1,096
|
ZM
| 1,765,478,940
| 90.18
| 90.18
| 90.154099
| 90.154099
| 1,638
|
ZM
| 1,765,479,000
| 90.160004
| 90.160004
| 90.0625
| 90.105003
| 5,895
|
ZM
| 1,765,479,060
| 90.123497
| 90.190002
| 90.123497
| 90.169998
| 3,320
|
ZM
| 1,765,479,120
| 90.220001
| 90.260002
| 90.220001
| 90.260002
| 1,155
|
ZM
| 1,765,479,180
| 90.264999
| 90.264999
| 90.220001
| 90.230003
| 5,631
|
ZM
| 1,765,479,240
| 90.18
| 90.18
| 90.18
| 90.18
| 544
|
ZM
| 1,765,479,300
| 90.150002
| 90.260002
| 90.150002
| 90.220001
| 32,733
|
ZM
| 1,765,479,360
| 90.110001
| 90.259804
| 90.110001
| 90.169998
| 2,982
|
ZM
| 1,765,479,420
| 90.160004
| 90.199898
| 90.150002
| 90.150002
| 5,340
|
ZM
| 1,765,479,480
| 90.147102
| 90.150002
| 90.070099
| 90.099998
| 3,038
|
ZM
| 1,765,479,540
| 90.129997
| 90.139999
| 90.110001
| 90.139999
| 2,042
|
ZM
| 1,765,479,600
| 90.139999
| 90.260002
| 90.125801
| 90.245003
| 5,863
|
ZM
| 1,765,479,660
| 90.269997
| 90.269997
| 90.154999
| 90.220001
| 1,674
|
ZM
| 1,765,479,720
| 90.199997
| 90.230003
| 90.169998
| 90.169998
| 2,660
|
ZM
| 1,765,479,780
| 90.195
| 90.195
| 90.160004
| 90.160004
| 1,306
|
ZM
| 1,765,479,840
| 90.205002
| 90.25
| 90.190002
| 90.190002
| 3,632
|
ZM
| 1,765,479,900
| 90.199997
| 90.199997
| 90.144997
| 90.150002
| 1,981
|
ZM
| 1,765,479,960
| 90.150002
| 90.150002
| 90.058403
| 90.058403
| 1,921
|
ZM
| 1,765,480,020
| 90.059998
| 90.063004
| 90.010002
| 90.063004
| 1,123
|
ZM
| 1,765,480,080
| 90.019997
| 90.044998
| 90
| 90.044998
| 1,671
|
ZM
| 1,765,480,140
| 90.050003
| 90.120003
| 90.037498
| 90.105003
| 2,980
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.