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
| 1,765,555,260
| 89.350098
| 89.350098
| 89.290001
| 89.309998
| 1,100
|
ZM
| 1,765,555,320
| 89.32
| 89.32
| 89.25
| 89.254997
| 1,720
|
ZM
| 1,765,555,380
| 89.245003
| 89.245003
| 89.209999
| 89.233101
| 1,927
|
ZM
| 1,765,555,440
| 89.139999
| 89.139999
| 89.139999
| 89.139999
| 907
|
ZM
| 1,765,555,500
| 89.07
| 89.07
| 88.980003
| 89.010002
| 2,056
|
ZM
| 1,765,555,560
| 89
| 89.139999
| 89
| 89.1399
| 8,842
|
ZM
| 1,765,555,620
| 89.139999
| 89.199997
| 89.076103
| 89.076103
| 3,523
|
ZM
| 1,765,555,680
| 89.055
| 89.120003
| 89.028702
| 89.0746
| 1,984
|
ZM
| 1,765,555,740
| 89.084999
| 89.160004
| 89.084999
| 89.160004
| 911
|
ZM
| 1,765,555,800
| 89.025803
| 89.181
| 89.025803
| 89.181
| 1,145
|
ZM
| 1,765,555,860
| 89.110001
| 89.110001
| 89.105003
| 89.105003
| 1,376
|
ZM
| 1,765,555,920
| 89.07
| 89.106003
| 89.07
| 89.07
| 1,440
|
ZM
| 1,765,555,980
| 89.070099
| 89.139999
| 89.070099
| 89.137497
| 2,706
|
ZM
| 1,765,556,040
| 89.110001
| 89.121201
| 89.099998
| 89.099998
| 2,854
|
ZM
| 1,765,556,100
| 89.1185
| 89.150002
| 89.1185
| 89.139999
| 411
|
ZM
| 1,765,556,160
| 89.150002
| 89.160004
| 88.995003
| 88.995003
| 2,948
|
ZM
| 1,765,556,220
| 89.040001
| 89.150002
| 89.035004
| 89.105003
| 4,094
|
ZM
| 1,765,556,280
| 89.099998
| 89.199997
| 89.099998
| 89.165001
| 3,286
|
ZM
| 1,765,556,340
| 89.07
| 89.135399
| 89.07
| 89.135399
| 1,002
|
ZM
| 1,765,556,400
| 89.135002
| 89.135002
| 89.035004
| 89.089996
| 3,329
|
ZM
| 1,765,556,460
| 89.050003
| 89.050003
| 88.955002
| 88.955002
| 3,121
|
ZM
| 1,765,556,520
| 89
| 89
| 88.952003
| 89
| 781
|
ZM
| 1,765,556,580
| 88.910004
| 88.970001
| 88.910004
| 88.970001
| 1,726
|
ZM
| 1,765,556,640
| 88.900002
| 88.900002
| 88.849998
| 88.900002
| 1,891
|
ZM
| 1,765,556,700
| 88.870003
| 89.019997
| 88.870003
| 88.997002
| 2,183
|
ZM
| 1,765,556,760
| 89.059998
| 89.059998
| 89.040001
| 89.040001
| 1,049
|
ZM
| 1,765,556,820
| 88.990097
| 89.080002
| 88.9701
| 89.029999
| 6,413
|
ZM
| 1,765,556,940
| 89.029999
| 89.160004
| 89.029999
| 89.160004
| 3,375
|
ZM
| 1,765,557,000
| 89.099998
| 89.195
| 89.099998
| 89.190002
| 3,372
|
ZM
| 1,765,557,060
| 89.169998
| 89.199997
| 89.160004
| 89.160004
| 1,860
|
ZM
| 1,765,557,120
| 89.029999
| 89.059998
| 89.029999
| 89.059998
| 3,661
|
ZM
| 1,765,557,180
| 89.042999
| 89.072304
| 88.989998
| 89
| 2,556
|
ZM
| 1,765,557,240
| 89.019997
| 89.019997
| 88.970001
| 89.019997
| 8,995
|
ZM
| 1,765,557,300
| 89.050003
| 89.050003
| 89.010002
| 89.040001
| 1,604
|
ZM
| 1,765,557,360
| 89.040001
| 89.065002
| 89.040001
| 89.065002
| 1,849
|
ZM
| 1,765,557,420
| 89.040001
| 89.040001
| 89.040001
| 89.040001
| 648
|
ZM
| 1,765,557,480
| 88.910004
| 88.910004
| 88.910004
| 88.910004
| 1,349
|
ZM
| 1,765,557,540
| 89.004997
| 89.07
| 88.985001
| 89.010002
| 5,365
|
ZM
| 1,765,557,600
| 88.989998
| 88.995003
| 88.910004
| 88.980003
| 10,656
|
ZM
| 1,765,557,660
| 88.9842
| 89.040001
| 88.900002
| 88.934998
| 6,142
|
ZM
| 1,765,557,720
| 88.980003
| 89.010002
| 88.980003
| 89
| 2,032
|
ZM
| 1,765,557,780
| 89
| 89.029999
| 89
| 89.029999
| 1,056
|
ZM
| 1,765,557,840
| 89.080002
| 89.150002
| 89.080002
| 89.135002
| 2,533
|
ZM
| 1,765,557,900
| 89.080002
| 89.080002
| 89.059998
| 89.07
| 3,331
|
ZM
| 1,765,558,020
| 88.949997
| 88.949997
| 88.949997
| 88.949997
| 1,121
|
ZM
| 1,765,558,080
| 88.889999
| 88.889999
| 88.889999
| 88.889999
| 1,668
|
ZM
| 1,765,558,140
| 88.945
| 89.010002
| 88.879997
| 88.900002
| 3,499
|
ZM
| 1,765,558,200
| 88.860001
| 88.93
| 88.860001
| 88.894997
| 1,776
|
ZM
| 1,765,558,260
| 88.839996
| 88.839996
| 88.779999
| 88.830002
| 1,480
|
ZM
| 1,765,558,320
| 88.82
| 88.82
| 88.82
| 88.82
| 1,042
|
ZM
| 1,765,558,380
| 88.779999
| 88.800003
| 88.610001
| 88.735901
| 7,397
|
ZM
| 1,765,558,440
| 88.705002
| 88.705002
| 88.699997
| 88.699997
| 851
|
ZM
| 1,765,558,500
| 88.699997
| 88.700203
| 88.690002
| 88.699997
| 1,500
|
ZM
| 1,765,558,560
| 88.730202
| 88.730202
| 88.510002
| 88.68
| 14,140
|
ZM
| 1,765,558,620
| 88.650002
| 88.695
| 88.650002
| 88.650803
| 2,399
|
ZM
| 1,765,558,680
| 88.690102
| 88.690102
| 88.650002
| 88.650002
| 2,135
|
ZM
| 1,765,558,740
| 88.669998
| 88.785004
| 88.669998
| 88.785004
| 3,881
|
ZM
| 1,765,558,800
| 88.75
| 88.8283
| 88.684998
| 88.8283
| 1,953
|
ZM
| 1,765,558,860
| 88.879997
| 88.879997
| 88.879997
| 88.879997
| 438
|
ZM
| 1,765,558,920
| 88.794998
| 88.794998
| 88.794998
| 88.794998
| 805
|
ZM
| 1,765,558,980
| 88.82
| 88.82
| 88.82
| 88.82
| 460
|
ZM
| 1,765,559,040
| 88.805
| 88.860001
| 88.805
| 88.839996
| 5,592
|
ZM
| 1,765,559,100
| 88.870003
| 88.870003
| 88.870003
| 88.870003
| 758
|
ZM
| 1,765,559,160
| 88.834999
| 88.834999
| 88.834999
| 88.834999
| 745
|
ZM
| 1,765,559,220
| 88.910004
| 88.955002
| 88.910004
| 88.955002
| 1,276
|
ZM
| 1,765,559,280
| 88.919998
| 89.055
| 88.919998
| 88.980003
| 3,555
|
ZM
| 1,765,559,340
| 88.989998
| 89
| 88.989998
| 89
| 1,073
|
ZM
| 1,765,559,400
| 89.019997
| 89.019997
| 89.019997
| 89.019997
| 911
|
ZM
| 1,765,559,460
| 89.019997
| 89.110001
| 89.019997
| 89.110001
| 676
|
ZM
| 1,765,559,520
| 89.065002
| 89.065002
| 89.019997
| 89.019997
| 1,178
|
ZM
| 1,765,559,580
| 88.980003
| 89.160004
| 88.980003
| 89.160004
| 2,817
|
ZM
| 1,765,559,640
| 89.162598
| 89.209999
| 89.162598
| 89.190002
| 3,618
|
ZM
| 1,765,559,700
| 89.239998
| 89.264999
| 89.209999
| 89.209999
| 4,476
|
ZM
| 1,765,559,760
| 89.239998
| 89.305
| 89.220001
| 89.305
| 3,736
|
ZM
| 1,765,559,880
| 89.239998
| 89.239998
| 89.239998
| 89.239998
| 547
|
ZM
| 1,765,559,940
| 89.245003
| 89.245003
| 89.245003
| 89.245003
| 522
|
ZM
| 1,765,560,000
| 89.279999
| 89.360001
| 89.279999
| 89.360001
| 4,995
|
ZM
| 1,765,560,060
| 89.379997
| 89.480003
| 89.379997
| 89.480003
| 4,141
|
ZM
| 1,765,560,120
| 89.480003
| 89.489998
| 89.440002
| 89.455002
| 6,130
|
ZM
| 1,765,560,180
| 89.459999
| 89.459999
| 89.324997
| 89.379997
| 9,500
|
ZM
| 1,765,560,240
| 89.370003
| 89.370003
| 89.364998
| 89.364998
| 2,681
|
ZM
| 1,765,560,300
| 89.364998
| 89.364998
| 89.279999
| 89.279999
| 4,525
|
ZM
| 1,765,560,360
| 89.235001
| 89.245003
| 89.235001
| 89.245003
| 1,097
|
ZM
| 1,765,560,420
| 89.231499
| 89.249603
| 89.199997
| 89.249603
| 8,701
|
ZM
| 1,765,560,480
| 89.209999
| 89.209999
| 89.209999
| 89.209999
| 1,085
|
ZM
| 1,765,560,540
| 89.18
| 89.264999
| 89.18
| 89.25
| 3,401
|
ZM
| 1,765,560,600
| 89.260002
| 89.260002
| 89.18
| 89.184998
| 2,541
|
ZM
| 1,765,560,660
| 89.184998
| 89.184998
| 89.150002
| 89.150002
| 1,646
|
ZM
| 1,765,560,720
| 89.18
| 89.209999
| 89.18
| 89.209999
| 2,265
|
ZM
| 1,765,560,780
| 89.239998
| 89.239998
| 89.239998
| 89.239998
| 1,269
|
ZM
| 1,765,560,840
| 89.360001
| 89.360001
| 89.360001
| 89.360001
| 502
|
ZM
| 1,765,560,960
| 89.209999
| 89.300003
| 89.209999
| 89.300003
| 1,083
|
ZM
| 1,765,561,020
| 89.339996
| 89.369904
| 89.324997
| 89.324997
| 2,513
|
ZM
| 1,765,561,080
| 89.360001
| 89.360001
| 89.360001
| 89.360001
| 504
|
ZM
| 1,765,561,140
| 89.370003
| 89.370003
| 89.370003
| 89.370003
| 1,074
|
ZM
| 1,765,561,200
| 89.440002
| 89.470001
| 89.440002
| 89.470001
| 1,035
|
ZM
| 1,765,561,260
| 89.43
| 89.480003
| 89.400002
| 89.480003
| 3,171
|
ZM
| 1,765,561,320
| 89.4403
| 89.544998
| 89.434998
| 89.544998
| 7,862
|
ZM
| 1,765,561,380
| 89.57
| 89.589996
| 89.489998
| 89.489998
| 8,223
|
ZM
| 1,765,561,500
| 89.445
| 89.449997
| 89.410004
| 89.410004
| 1,392
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.