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 | 1,765,810,260 | 87.914398 | 87.914398 | 87.762497 | 87.879997 | 2,108 |
ZM | 1,765,810,320 | 87.824997 | 87.93 | 87.824997 | 87.824997 | 3,151 |
ZM | 1,765,810,380 | 87.815002 | 87.919998 | 87.800003 | 87.849998 | 3,176 |
ZM | 1,765,810,440 | 87.849998 | 87.910004 | 87.75 | 87.864998 | 8,298 |
ZM | 1,765,810,500 | 87.75 | 87.900002 | 87.75 | 87.889999 | 2,113 |
ZM | 1,765,810,560 | 87.910004 | 88.055 | 87.889999 | 87.949997 | 6,763 |
ZM | 1,765,810,620 | 88.019997 | 88.019997 | 87.730003 | 87.730003 | 4,989 |
ZM | 1,765,810,680 | 87.779999 | 87.779999 | 87.551003 | 87.584999 | 4,758 |
ZM | 1,765,810,740 | 87.584999 | 87.584999 | 87.330002 | 87.480003 | 5,650 |
ZM | 1,765,810,800 | 87.540001 | 87.589996 | 87.466797 | 87.57 | 4,594 |
ZM | 1,765,810,860 | 87.449997 | 87.480003 | 87.449997 | 87.480003 | 780 |
ZM | 1,765,810,920 | 87.495003 | 87.550003 | 87.480003 | 87.494598 | 4,425 |
ZM | 1,765,810,980 | 87.5 | 87.5 | 87.220001 | 87.254997 | 5,608 |
ZM | 1,765,811,040 | 87.190002 | 87.190002 | 87.007202 | 87.135002 | 13,894 |
ZM | 1,765,811,100 | 87.18 | 87.470001 | 87.160004 | 87.470001 | 4,585 |
ZM | 1,765,811,160 | 87.449997 | 87.449997 | 87.339996 | 87.400002 | 4,688 |
ZM | 1,765,811,220 | 87.43 | 87.629997 | 87.43 | 87.605003 | 3,270 |
ZM | 1,765,811,280 | 87.654503 | 87.662498 | 87.57 | 87.580002 | 2,757 |
ZM | 1,765,811,340 | 87.529999 | 87.610001 | 87.455002 | 87.525398 | 3,146 |
ZM | 1,765,811,400 | 87.574997 | 87.574997 | 87.540001 | 87.565002 | 2,252 |
ZM | 1,765,811,460 | 87.459999 | 87.550003 | 87.279999 | 87.279999 | 12,442 |
ZM | 1,765,811,520 | 87.279999 | 87.3759 | 87.099998 | 87.186203 | 7,367 |
ZM | 1,765,811,580 | 87.199997 | 87.2145 | 87.105003 | 87.175003 | 2,672 |
ZM | 1,765,811,640 | 87.195 | 87.290001 | 86.970001 | 87.014999 | 9,430 |
ZM | 1,765,811,700 | 87.014999 | 87.014999 | 86.75 | 86.800003 | 7,529 |
ZM | 1,765,811,760 | 86.849998 | 86.955002 | 86.68 | 86.833199 | 4,024 |
ZM | 1,765,811,820 | 86.855003 | 86.860001 | 86.794998 | 86.794998 | 1,918 |
ZM | 1,765,811,880 | 86.800003 | 86.800003 | 86.699997 | 86.769997 | 2,469 |
ZM | 1,765,811,940 | 86.68 | 86.75 | 86.599998 | 86.665001 | 3,238 |
ZM | 1,765,812,000 | 86.665001 | 86.870003 | 86.650299 | 86.870003 | 6,825 |
ZM | 1,765,812,060 | 86.915199 | 87.000801 | 86.8713 | 87.000801 | 2,916 |
ZM | 1,765,812,120 | 86.970001 | 87.010002 | 86.899803 | 86.989998 | 1,837 |
ZM | 1,765,812,180 | 86.989998 | 87.044998 | 86.82 | 86.82 | 3,624 |
ZM | 1,765,812,240 | 86.792 | 86.792 | 86.639999 | 86.650002 | 2,864 |
ZM | 1,765,812,300 | 86.629997 | 86.6716 | 86.620003 | 86.6716 | 3,747 |
ZM | 1,765,812,360 | 86.620003 | 86.682602 | 86.610001 | 86.682602 | 2,819 |
ZM | 1,765,812,420 | 86.675003 | 86.779999 | 86.667503 | 86.779999 | 6,246 |
ZM | 1,765,812,480 | 86.809998 | 86.815002 | 86.779999 | 86.815002 | 2,285 |
ZM | 1,765,812,540 | 86.739998 | 86.740097 | 86.654999 | 86.669998 | 2,838 |
ZM | 1,765,812,600 | 86.769997 | 86.839996 | 86.680397 | 86.839996 | 3,360 |
ZM | 1,765,812,660 | 86.839996 | 87.099998 | 86.760002 | 87.030197 | 3,408 |
ZM | 1,765,812,720 | 87.2099 | 87.209999 | 87.078598 | 87.209999 | 2,809 |
ZM | 1,765,812,780 | 87.169998 | 87.209999 | 87.099998 | 87.209999 | 1,923 |
ZM | 1,765,812,840 | 87.224998 | 87.309998 | 87.07 | 87.095001 | 7,079 |
ZM | 1,765,812,900 | 87.110001 | 87.169998 | 87.089996 | 87.169998 | 2,603 |
ZM | 1,765,812,960 | 87.089996 | 87.139999 | 87.010002 | 87.139999 | 2,397 |
ZM | 1,765,813,020 | 87.050003 | 87.099998 | 87.050003 | 87.095001 | 2,818 |
ZM | 1,765,813,080 | 87.084396 | 87.139999 | 87.059998 | 87.059998 | 4,332 |
ZM | 1,765,813,140 | 87.050003 | 87.055 | 87.010002 | 87.040001 | 3,078 |
ZM | 1,765,813,200 | 87 | 87.059998 | 87 | 87.035004 | 4,451 |
ZM | 1,765,813,260 | 87.120003 | 87.209999 | 87.120003 | 87.209999 | 5,100 |
ZM | 1,765,813,320 | 87.25 | 87.25 | 87.184998 | 87.184998 | 2,144 |
ZM | 1,765,813,380 | 87.129997 | 87.190002 | 87.107697 | 87.190002 | 2,975 |
ZM | 1,765,813,440 | 87.173897 | 87.279999 | 87.173897 | 87.269997 | 2,590 |
ZM | 1,765,813,500 | 87.269997 | 87.300003 | 87.214996 | 87.279999 | 3,359 |
ZM | 1,765,813,560 | 87.239998 | 87.309998 | 87.150002 | 87.18 | 4,239 |
ZM | 1,765,813,620 | 87.239998 | 87.239998 | 87.120003 | 87.129997 | 4,712 |
ZM | 1,765,813,680 | 87.120003 | 87.220001 | 87.099998 | 87.220001 | 3,228 |
ZM | 1,765,813,740 | 87.220001 | 87.220001 | 87.160103 | 87.169998 | 1,301 |
ZM | 1,765,813,800 | 87.160004 | 87.197998 | 87.160004 | 87.197998 | 1,544 |
ZM | 1,765,813,860 | 87.195 | 87.300003 | 87.190002 | 87.283203 | 3,292 |
ZM | 1,765,813,920 | 87.300003 | 87.300003 | 87.199997 | 87.199997 | 16,878 |
ZM | 1,765,813,980 | 87.125 | 87.129997 | 87.105003 | 87.105003 | 1,449 |
ZM | 1,765,814,040 | 87.139999 | 87.139999 | 87.069099 | 87.139999 | 2,321 |
ZM | 1,765,814,100 | 87.150002 | 87.18 | 87.142899 | 87.18 | 935 |
ZM | 1,765,814,160 | 87.144997 | 87.144997 | 87.081299 | 87.081299 | 1,423 |
ZM | 1,765,814,220 | 87.139999 | 87.139999 | 87.050003 | 87.059097 | 3,443 |
ZM | 1,765,814,280 | 87.120003 | 87.139999 | 87.089996 | 87.129997 | 1,936 |
ZM | 1,765,814,340 | 87.139999 | 87.139999 | 87.050003 | 87.120003 | 3,701 |
ZM | 1,765,814,400 | 87.150002 | 87.169998 | 87.059998 | 87.099998 | 4,652 |
ZM | 1,765,814,460 | 87.074997 | 87.074997 | 87.054199 | 87.059998 | 1,708 |
ZM | 1,765,814,520 | 87.080002 | 87.087196 | 87.080002 | 87.087196 | 638 |
ZM | 1,765,814,580 | 87.077499 | 87.120003 | 87.073303 | 87.073303 | 1,809 |
ZM | 1,765,814,640 | 87.120003 | 87.120003 | 87.065002 | 87.089996 | 2,024 |
ZM | 1,765,814,700 | 87.065002 | 87.120003 | 87.065002 | 87.094002 | 3,850 |
ZM | 1,765,814,760 | 87.080803 | 87.150002 | 87.080002 | 87.105003 | 1,670 |
ZM | 1,765,814,820 | 87.089996 | 87.18 | 87.089996 | 87.120003 | 3,181 |
ZM | 1,765,814,880 | 87.099998 | 87.139999 | 87.099998 | 87.110001 | 3,043 |
ZM | 1,765,814,940 | 87.029999 | 87.089996 | 86.995003 | 87.023697 | 2,994 |
ZM | 1,765,815,000 | 87.0718 | 87.0718 | 86.959999 | 86.970001 | 6,521 |
ZM | 1,765,815,060 | 86.940002 | 87 | 86.940002 | 87 | 1,234 |
ZM | 1,765,815,120 | 86.949997 | 86.974998 | 86.949997 | 86.974998 | 1,388 |
ZM | 1,765,815,180 | 86.967499 | 86.967499 | 86.962997 | 86.962997 | 1,193 |
ZM | 1,765,815,240 | 87.019997 | 87.019997 | 87.019997 | 87.019997 | 478 |
ZM | 1,765,815,300 | 87.040001 | 87.18 | 87.040001 | 87.169998 | 3,861 |
ZM | 1,765,815,360 | 87.184998 | 87.184998 | 87.184998 | 87.184998 | 1,732 |
ZM | 1,765,815,420 | 87.230003 | 87.239998 | 87.230003 | 87.235001 | 1,411 |
ZM | 1,765,815,480 | 87.239998 | 87.255096 | 87.239998 | 87.255096 | 2,077 |
ZM | 1,765,815,540 | 87.279999 | 87.309998 | 87.279999 | 87.309998 | 600 |
ZM | 1,765,815,600 | 87.305 | 87.305 | 87.25 | 87.25 | 2,257 |
ZM | 1,765,815,660 | 87.25 | 87.25 | 87.25 | 87.25 | 854 |
ZM | 1,765,815,720 | 87.290001 | 87.290001 | 87.290001 | 87.290001 | 553 |
ZM | 1,765,815,780 | 87.32 | 87.32 | 87.270103 | 87.270103 | 1,098 |
ZM | 1,765,815,840 | 87.330002 | 87.349998 | 87.279999 | 87.349998 | 1,443 |
ZM | 1,765,815,900 | 87.330002 | 87.362602 | 87.330002 | 87.362602 | 1,253 |
ZM | 1,765,815,960 | 87.379997 | 87.449997 | 87.309998 | 87.385002 | 1,580 |
ZM | 1,765,816,020 | 87.385002 | 87.440002 | 87.385002 | 87.440002 | 856 |
ZM | 1,765,816,080 | 87.419998 | 87.440002 | 87.410103 | 87.410103 | 876 |
ZM | 1,765,816,140 | 87.407898 | 87.423897 | 87.403702 | 87.403702 | 1,298 |
ZM | 1,765,816,200 | 87.404999 | 87.440002 | 87.370003 | 87.440002 | 4,339 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.