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
| 1,765,567,920
| 89.379997
| 89.379997
| 89.349998
| 89.360001
| 2,273
|
ZM
| 1,765,568,040
| 89.309998
| 89.330002
| 89.300003
| 89.300003
| 2,345
|
ZM
| 1,765,568,100
| 89.269997
| 89.32
| 89.269997
| 89.309998
| 2,218
|
ZM
| 1,765,568,160
| 89.305
| 89.330002
| 89.305
| 89.330002
| 896
|
ZM
| 1,765,568,220
| 89.300003
| 89.305
| 89.300003
| 89.305
| 1,374
|
ZM
| 1,765,568,280
| 89.32
| 89.339996
| 89.32
| 89.339996
| 899
|
ZM
| 1,765,568,340
| 89.324997
| 89.324997
| 89.239998
| 89.239998
| 3,499
|
ZM
| 1,765,568,400
| 89.260002
| 89.279999
| 89.230103
| 89.279999
| 2,191
|
ZM
| 1,765,568,520
| 89.300003
| 89.300003
| 89.230003
| 89.230003
| 3,272
|
ZM
| 1,765,568,580
| 89.230003
| 89.25
| 89.230003
| 89.235001
| 1,157
|
ZM
| 1,765,568,640
| 89.252899
| 89.260002
| 89.252899
| 89.260002
| 865
|
ZM
| 1,765,568,700
| 89.239998
| 89.290001
| 89.239998
| 89.260002
| 2,408
|
ZM
| 1,765,568,820
| 89.290001
| 89.309998
| 89.260002
| 89.260002
| 3,729
|
ZM
| 1,765,568,940
| 89.285004
| 89.296799
| 89.285004
| 89.296799
| 1,216
|
ZM
| 1,765,569,000
| 89.300003
| 89.315002
| 89.290001
| 89.315002
| 1,483
|
ZM
| 1,765,569,060
| 89.315002
| 89.315002
| 89.315002
| 89.315002
| 537
|
ZM
| 1,765,569,120
| 89.300003
| 89.300003
| 89.269997
| 89.300003
| 2,180
|
ZM
| 1,765,569,180
| 89.300003
| 89.300003
| 89.300003
| 89.300003
| 473
|
ZM
| 1,765,569,240
| 89.269997
| 89.269997
| 89.239998
| 89.239998
| 2,161
|
ZM
| 1,765,569,300
| 89.209999
| 89.260002
| 89.209999
| 89.260002
| 1,569
|
ZM
| 1,765,569,420
| 89.269997
| 89.269997
| 89.230003
| 89.239998
| 3,014
|
ZM
| 1,765,569,480
| 89.230003
| 89.279999
| 89.230003
| 89.239998
| 3,222
|
ZM
| 1,765,569,540
| 89.260002
| 89.260002
| 89.25
| 89.25
| 1,621
|
ZM
| 1,765,569,660
| 89.230003
| 89.237503
| 89.209999
| 89.237503
| 1,682
|
ZM
| 1,765,569,780
| 89.266296
| 89.266296
| 89.266296
| 89.266296
| 1,445
|
ZM
| 1,765,569,840
| 89.269997
| 89.345001
| 89.25
| 89.330002
| 4,185
|
ZM
| 1,765,569,900
| 89.300003
| 89.327599
| 89.260002
| 89.327599
| 2,027
|
ZM
| 1,765,569,960
| 89.25
| 89.25
| 89.25
| 89.25
| 1,288
|
ZM
| 1,765,570,020
| 89.279999
| 89.279999
| 89.279999
| 89.279999
| 1,068
|
ZM
| 1,765,570,080
| 89.309998
| 89.400002
| 89.309998
| 89.375
| 4,059
|
ZM
| 1,765,570,260
| 89.349998
| 89.400002
| 89.349998
| 89.400002
| 6,693
|
ZM
| 1,765,570,320
| 89.419998
| 89.425003
| 89.419998
| 89.425003
| 1,397
|
ZM
| 1,765,570,380
| 89.410004
| 89.4132
| 89.400002
| 89.410004
| 2,592
|
ZM
| 1,765,570,440
| 89.410004
| 89.410004
| 89.410004
| 89.410004
| 1,073
|
ZM
| 1,765,570,500
| 89.43
| 89.43
| 89.415001
| 89.415001
| 1,077
|
ZM
| 1,765,570,560
| 89.419998
| 89.419998
| 89.400002
| 89.410004
| 2,761
|
ZM
| 1,765,570,620
| 89.410004
| 89.410004
| 89.410004
| 89.410004
| 927
|
ZM
| 1,765,570,680
| 89.397499
| 89.419998
| 89.397499
| 89.419998
| 2,032
|
ZM
| 1,765,570,740
| 89.43
| 89.440002
| 89.43
| 89.440002
| 1,360
|
ZM
| 1,765,570,800
| 89.422501
| 89.440002
| 89.422501
| 89.43
| 1,524
|
ZM
| 1,765,570,860
| 89.449997
| 89.449997
| 89.434998
| 89.434998
| 1,336
|
ZM
| 1,765,570,920
| 89.470001
| 89.470001
| 89.470001
| 89.470001
| 1,347
|
ZM
| 1,765,570,980
| 89.489998
| 89.4953
| 89.489998
| 89.495003
| 2,205
|
ZM
| 1,765,571,040
| 89.495003
| 89.514999
| 89.495003
| 89.514999
| 2,246
|
ZM
| 1,765,571,100
| 89.519997
| 89.574997
| 89.510002
| 89.510002
| 5,982
|
ZM
| 1,765,571,160
| 89.489998
| 89.489998
| 89.404999
| 89.404999
| 2,490
|
ZM
| 1,765,571,220
| 89.375
| 89.419998
| 89.375
| 89.419998
| 2,176
|
ZM
| 1,765,571,280
| 89.400002
| 89.400002
| 89.279999
| 89.32
| 5,404
|
ZM
| 1,765,571,340
| 89.315002
| 89.330002
| 89.304298
| 89.330002
| 2,918
|
ZM
| 1,765,571,400
| 89.309998
| 89.309998
| 89.279999
| 89.279999
| 1,356
|
ZM
| 1,765,571,460
| 89.275902
| 89.275902
| 89.124001
| 89.129997
| 5,634
|
ZM
| 1,765,571,520
| 89.139999
| 89.139999
| 89.050003
| 89.089996
| 7,997
|
ZM
| 1,765,571,580
| 89.109901
| 89.120003
| 89.109901
| 89.120003
| 2,067
|
ZM
| 1,765,571,640
| 89.120003
| 89.25
| 89.120003
| 89.235001
| 3,929
|
ZM
| 1,765,571,700
| 89.239998
| 89.239998
| 89.190002
| 89.199997
| 2,988
|
ZM
| 1,765,571,760
| 89.190002
| 89.190002
| 89.190002
| 89.190002
| 1,173
|
ZM
| 1,765,571,820
| 89.160103
| 89.175003
| 89.160103
| 89.171303
| 1,932
|
ZM
| 1,765,571,880
| 89.175003
| 89.416298
| 89.175003
| 89.349998
| 16,608
|
ZM
| 1,765,571,940
| 89.330002
| 89.334999
| 89.290001
| 89.334999
| 1,742
|
ZM
| 1,765,572,000
| 89.330002
| 89.385002
| 89.330002
| 89.385002
| 1,890
|
ZM
| 1,765,572,060
| 89.389999
| 89.423302
| 89.389999
| 89.419998
| 4,234
|
ZM
| 1,765,572,120
| 89.440002
| 89.470001
| 89.440002
| 89.464996
| 5,727
|
ZM
| 1,765,572,180
| 89.464996
| 89.5
| 89.440002
| 89.5
| 6,415
|
ZM
| 1,765,572,240
| 89.489998
| 89.491997
| 89.400002
| 89.400002
| 10,690
|
ZM
| 1,765,572,300
| 89.360001
| 89.400002
| 89.360001
| 89.389999
| 10,893
|
ZM
| 1,765,572,360
| 89.425003
| 89.470001
| 89.425003
| 89.459999
| 6,046
|
ZM
| 1,765,572,420
| 89.480003
| 89.540001
| 89.480003
| 89.529999
| 7,224
|
ZM
| 1,765,572,480
| 89.489998
| 89.550003
| 89.489998
| 89.514999
| 5,876
|
ZM
| 1,765,572,540
| 89.510002
| 89.510002
| 89.43
| 89.43
| 9,665
|
ZM
| 1,765,572,600
| 89.449997
| 89.57
| 89.445
| 89.504997
| 10,055
|
ZM
| 1,765,572,660
| 89.470001
| 89.580002
| 89.449997
| 89.559998
| 13,569
|
ZM
| 1,765,572,720
| 89.565002
| 89.620003
| 89.565002
| 89.589996
| 9,298
|
ZM
| 1,765,572,780
| 89.629997
| 89.690002
| 89.519997
| 89.519997
| 15,635
|
ZM
| 1,765,572,840
| 89.510002
| 89.519997
| 89.394997
| 89.403
| 19,243
|
ZM
| 1,765,572,900
| 89.480003
| 89.559998
| 89.419998
| 89.434998
| 20,356
|
ZM
| 1,765,572,960
| 89.459999
| 89.480003
| 89.440002
| 89.449997
| 18,458
|
ZM
| 1,765,573,020
| 89.440002
| 89.510002
| 89.440002
| 89.510002
| 18,863
|
ZM
| 1,765,573,080
| 89.510002
| 89.550003
| 89.5
| 89.514999
| 26,264
|
ZM
| 1,765,573,140
| 89.510002
| 89.550003
| 89.480003
| 89.529999
| 57,771
|
ZM
| 1,765,809,000
| 89.300003
| 89.360001
| 89.010002
| 89.048798
| 105,067
|
ZM
| 1,765,809,060
| 89.25
| 89.25
| 89.010101
| 89.211998
| 2,241
|
ZM
| 1,765,809,120
| 89.254997
| 89.339996
| 89.019997
| 89.07
| 4,691
|
ZM
| 1,765,809,180
| 89.080002
| 89.264999
| 89
| 89.010002
| 9,561
|
ZM
| 1,765,809,240
| 89.019997
| 89.133102
| 88.8694
| 88.8694
| 3,225
|
ZM
| 1,765,809,300
| 88.875
| 89.029999
| 88.82
| 88.935204
| 7,226
|
ZM
| 1,765,809,360
| 88.82
| 89.029999
| 88.82
| 89.010002
| 5,022
|
ZM
| 1,765,809,420
| 89.019997
| 89.25
| 89.019997
| 89.136299
| 3,717
|
ZM
| 1,765,809,480
| 89.18
| 89.220001
| 88.910004
| 89.0625
| 1,857
|
ZM
| 1,765,809,540
| 89.029999
| 89.139999
| 89.010002
| 89.095001
| 4,471
|
ZM
| 1,765,809,600
| 89.089996
| 89.139999
| 88.959999
| 89.139999
| 1,717
|
ZM
| 1,765,809,660
| 89.085999
| 89.105003
| 89.080002
| 89.105003
| 1,813
|
ZM
| 1,765,809,720
| 89
| 89
| 88.684998
| 88.684998
| 7,199
|
ZM
| 1,765,809,780
| 88.6772
| 88.6772
| 88.470001
| 88.480003
| 5,350
|
ZM
| 1,765,809,840
| 88.389999
| 88.389999
| 88.300003
| 88.32
| 9,679
|
ZM
| 1,765,809,900
| 88.400002
| 88.470001
| 88.294998
| 88.294998
| 10,785
|
ZM
| 1,765,809,960
| 88.257599
| 88.349998
| 88.156303
| 88.205002
| 4,804
|
ZM
| 1,765,810,020
| 88.349998
| 88.349998
| 87.75
| 87.860001
| 18,872
|
ZM
| 1,765,810,080
| 87.779999
| 87.830002
| 87.680099
| 87.768501
| 2,635
|
ZM
| 1,765,810,140
| 87.775002
| 87.949997
| 87.713699
| 87.949997
| 3,232
|
ZM
| 1,765,810,200
| 88.010002
| 88.066299
| 87.900002
| 87.949997
| 5,598
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.