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.