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.