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.