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
| 1,765,816,260
| 87.43
| 87.43
| 87.300003
| 87.301003
| 13,863
|
ZM
| 1,765,816,320
| 87.269997
| 87.290001
| 87.269997
| 87.269997
| 1,700
|
ZM
| 1,765,816,380
| 87.300003
| 87.300003
| 87.230003
| 87.230003
| 1,538
|
ZM
| 1,765,816,440
| 87.209999
| 87.235001
| 87.186996
| 87.186996
| 1,560
|
ZM
| 1,765,816,500
| 87.195
| 87.195
| 87.195
| 87.195
| 855
|
ZM
| 1,765,816,560
| 87.209999
| 87.209999
| 87.080002
| 87.129997
| 2,489
|
ZM
| 1,765,816,680
| 87
| 87.099998
| 86.989998
| 87.099998
| 1,692
|
ZM
| 1,765,816,740
| 87.050003
| 87.150002
| 87.050003
| 87.129997
| 3,379
|
ZM
| 1,765,816,800
| 87.129997
| 87.18
| 87.120003
| 87.18
| 2,719
|
ZM
| 1,765,816,860
| 87.190002
| 87.190002
| 87.129997
| 87.129997
| 1,656
|
ZM
| 1,765,816,920
| 87.025002
| 87.025002
| 86.959999
| 86.959999
| 2,679
|
ZM
| 1,765,816,980
| 87.040001
| 87.040001
| 87.040001
| 87.040001
| 331
|
ZM
| 1,765,817,040
| 87.014999
| 87.019997
| 86.970001
| 86.970001
| 1,177
|
ZM
| 1,765,817,100
| 86.959999
| 86.980003
| 86.879997
| 86.879997
| 2,559
|
ZM
| 1,765,817,160
| 86.870003
| 86.870102
| 86.860001
| 86.870003
| 2,056
|
ZM
| 1,765,817,220
| 86.870003
| 86.870003
| 86.870003
| 86.870003
| 1,616
|
ZM
| 1,765,817,280
| 86.855003
| 86.870003
| 86.855003
| 86.870003
| 1,510
|
ZM
| 1,765,817,340
| 86.860001
| 86.919998
| 86.809998
| 86.885399
| 2,671
|
ZM
| 1,765,817,400
| 86.919998
| 86.959999
| 86.919998
| 86.959999
| 1,229
|
ZM
| 1,765,817,460
| 87.010002
| 87.010002
| 86.989998
| 86.989998
| 1,720
|
ZM
| 1,765,817,520
| 86.940002
| 87.019997
| 86.930099
| 87.019997
| 1,727
|
ZM
| 1,765,817,580
| 87.029999
| 87.139999
| 87.029999
| 87.139999
| 1,393
|
ZM
| 1,765,817,640
| 87.099998
| 87.139999
| 87.099998
| 87.110001
| 2,474
|
ZM
| 1,765,817,760
| 87.120003
| 87.120003
| 87.059998
| 87.059998
| 1,871
|
ZM
| 1,765,817,820
| 87.050003
| 87.089996
| 87.050003
| 87.050003
| 2,386
|
ZM
| 1,765,817,880
| 87.050003
| 87.139801
| 87.050003
| 87.129997
| 2,063
|
ZM
| 1,765,817,940
| 87.065002
| 87.120003
| 87.065002
| 87.089996
| 1,719
|
ZM
| 1,765,818,000
| 87.120003
| 87.194504
| 87.120003
| 87.194504
| 1,873
|
ZM
| 1,765,818,060
| 87.150002
| 87.150002
| 87.150002
| 87.150002
| 937
|
ZM
| 1,765,818,120
| 87.150002
| 87.150002
| 87.129997
| 87.131599
| 1,422
|
ZM
| 1,765,818,180
| 87.160004
| 87.209999
| 87.160004
| 87.181297
| 1,643
|
ZM
| 1,765,818,240
| 87.184998
| 87.199997
| 87.184998
| 87.199997
| 1,334
|
ZM
| 1,765,818,300
| 87.150002
| 87.199997
| 87.150002
| 87.199997
| 1,135
|
ZM
| 1,765,818,360
| 87.165001
| 87.190002
| 87.165001
| 87.190002
| 1,103
|
ZM
| 1,765,818,420
| 87.150002
| 87.150002
| 87.1007
| 87.1007
| 1,721
|
ZM
| 1,765,818,480
| 87.07
| 87.07
| 87.040001
| 87.040001
| 321
|
ZM
| 1,765,818,540
| 87.070396
| 87.070396
| 87.019997
| 87.019997
| 758
|
ZM
| 1,765,818,600
| 87.070801
| 87.110001
| 87.059998
| 87.110001
| 3,029
|
ZM
| 1,765,818,660
| 87.029999
| 87.059998
| 87.019997
| 87.059998
| 1,832
|
ZM
| 1,765,818,720
| 87.059998
| 87.059998
| 87.019997
| 87.019997
| 1,578
|
ZM
| 1,765,818,780
| 87.019997
| 87.035004
| 86.989998
| 86.989998
| 1,444
|
ZM
| 1,765,818,840
| 87.035004
| 87.035004
| 87.035004
| 87.035004
| 813
|
ZM
| 1,765,818,900
| 86.970001
| 86.970001
| 86.93
| 86.93
| 1,646
|
ZM
| 1,765,818,960
| 86.925003
| 87.029999
| 86.925003
| 87.029999
| 2,925
|
ZM
| 1,765,819,020
| 87.035004
| 87.080002
| 87.035004
| 87.080002
| 2,164
|
ZM
| 1,765,819,080
| 87.07
| 87.080002
| 87.029999
| 87.029999
| 1,434
|
ZM
| 1,765,819,140
| 87.029999
| 87.029999
| 86.989998
| 87.019997
| 2,552
|
ZM
| 1,765,819,200
| 87.019997
| 87.099998
| 87
| 87.099998
| 4,272
|
ZM
| 1,765,819,260
| 87.074997
| 87.129997
| 87.074997
| 87.129997
| 1,433
|
ZM
| 1,765,819,320
| 87.135002
| 87.205002
| 87.129997
| 87.199997
| 3,243
|
ZM
| 1,765,819,380
| 87.209999
| 87.269997
| 87.18
| 87.235001
| 6,356
|
ZM
| 1,765,819,440
| 87.199997
| 87.199997
| 87.080002
| 87.080002
| 2,441
|
ZM
| 1,765,819,500
| 87.080002
| 87.120003
| 87.059998
| 87.120003
| 1,596
|
ZM
| 1,765,819,560
| 87.099998
| 87.18
| 87.099998
| 87.175003
| 1,167
|
ZM
| 1,765,819,620
| 87.18
| 87.184998
| 87.139999
| 87.139999
| 1,366
|
ZM
| 1,765,819,680
| 87.110001
| 87.18
| 87.051003
| 87.18
| 3,059
|
ZM
| 1,765,819,740
| 87.18
| 87.190002
| 87.154999
| 87.154999
| 1,430
|
ZM
| 1,765,819,800
| 87.220001
| 87.25
| 87.205002
| 87.239998
| 3,952
|
ZM
| 1,765,819,860
| 87.239998
| 87.239998
| 87.190002
| 87.220001
| 1,542
|
ZM
| 1,765,819,920
| 87.18
| 87.209999
| 87.169998
| 87.209999
| 3,698
|
ZM
| 1,765,819,980
| 87.184998
| 87.209999
| 87.184998
| 87.209999
| 1,080
|
ZM
| 1,765,820,040
| 87.220001
| 87.220001
| 87.220001
| 87.220001
| 552
|
ZM
| 1,765,820,100
| 87.25
| 87.279999
| 87.25
| 87.269997
| 2,446
|
ZM
| 1,765,820,160
| 87.290001
| 87.290001
| 87.247498
| 87.254997
| 1,645
|
ZM
| 1,765,820,220
| 87.25
| 87.279999
| 87.237396
| 87.245003
| 1,362
|
ZM
| 1,765,820,280
| 87.245003
| 87.269997
| 87.245003
| 87.245003
| 1,208
|
ZM
| 1,765,820,340
| 87.245003
| 87.269997
| 87.089996
| 87.160004
| 8,705
|
ZM
| 1,765,820,400
| 87.110001
| 87.25
| 87.110001
| 87.120003
| 53,140
|
ZM
| 1,765,820,460
| 87.089996
| 87.345001
| 87.080002
| 87.339996
| 21,387
|
ZM
| 1,765,820,520
| 87.339996
| 87.550003
| 87.339996
| 87.550003
| 2,707
|
ZM
| 1,765,820,580
| 87.599998
| 87.599998
| 87.550003
| 87.550003
| 12,445
|
ZM
| 1,765,820,640
| 87.555
| 87.555
| 87.485001
| 87.550003
| 1,253
|
ZM
| 1,765,820,700
| 87.550003
| 87.555
| 87.504997
| 87.514999
| 2,650
|
ZM
| 1,765,820,760
| 87.510002
| 87.510002
| 87.43
| 87.43
| 2,316
|
ZM
| 1,765,820,820
| 87.330002
| 87.379997
| 87.330002
| 87.339996
| 2,759
|
ZM
| 1,765,820,880
| 87.232002
| 87.370003
| 87.232002
| 87.295403
| 1,318
|
ZM
| 1,765,820,940
| 87.294998
| 87.294998
| 87.278
| 87.278
| 2,254
|
ZM
| 1,765,821,000
| 87.269997
| 87.269997
| 87.269997
| 87.269997
| 1,263
|
ZM
| 1,765,821,060
| 87.199997
| 87.260002
| 87.151001
| 87.205002
| 3,465
|
ZM
| 1,765,821,120
| 87.205002
| 87.205002
| 87.1688
| 87.195
| 2,830
|
ZM
| 1,765,821,180
| 87.230003
| 87.300003
| 87.230003
| 87.300003
| 2,664
|
ZM
| 1,765,821,240
| 87.309998
| 87.370003
| 87.290001
| 87.349998
| 2,152
|
ZM
| 1,765,821,300
| 87.339996
| 87.345001
| 87.300003
| 87.300003
| 1,205
|
ZM
| 1,765,821,360
| 87.300003
| 87.300003
| 87.239998
| 87.239998
| 1,610
|
ZM
| 1,765,821,420
| 87.239998
| 87.309998
| 87.230003
| 87.230003
| 2,750
|
ZM
| 1,765,821,480
| 87.294998
| 87.370003
| 87.224998
| 87.349998
| 5,052
|
ZM
| 1,765,821,540
| 87.334999
| 87.43
| 87.334999
| 87.364998
| 2,065
|
ZM
| 1,765,821,600
| 87.330002
| 87.419998
| 87.324997
| 87.324997
| 2,261
|
ZM
| 1,765,821,660
| 87.400002
| 87.400002
| 87.324997
| 87.324997
| 1,389
|
ZM
| 1,765,821,720
| 87.321297
| 87.389999
| 87.313004
| 87.385002
| 1,667
|
ZM
| 1,765,821,780
| 87.389999
| 87.389999
| 87.32
| 87.330002
| 2,029
|
ZM
| 1,765,821,840
| 87.370003
| 87.370003
| 87.269997
| 87.290001
| 3,456
|
ZM
| 1,765,821,900
| 87.330002
| 87.330002
| 87.294998
| 87.294998
| 781
|
ZM
| 1,765,821,960
| 87.32
| 87.349998
| 87.309998
| 87.345001
| 2,003
|
ZM
| 1,765,822,020
| 87.345001
| 87.379997
| 87.324997
| 87.334999
| 2,420
|
ZM
| 1,765,822,080
| 87.334999
| 87.404999
| 87.32
| 87.379997
| 2,933
|
ZM
| 1,765,822,140
| 87.385002
| 87.389999
| 87.339996
| 87.379997
| 4,087
|
ZM
| 1,765,822,200
| 87.309998
| 87.370003
| 87.290001
| 87.305
| 2,753
|
ZM
| 1,765,822,260
| 87.305
| 87.305
| 87.239998
| 87.239998
| 10,868
|
ZM
| 1,765,822,320
| 87.209999
| 87.309998
| 87.209999
| 87.239998
| 8,478
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.