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 | 1,765,822,380 | 87.25 | 87.309998 | 87.235001 | 87.309998 | 3,198 |
ZM | 1,765,822,440 | 87.339996 | 87.370003 | 87.339996 | 87.355003 | 2,660 |
ZM | 1,765,822,500 | 87.360001 | 87.389999 | 87.330002 | 87.334999 | 1,695 |
ZM | 1,765,822,560 | 87.327797 | 87.334999 | 87.327797 | 87.334999 | 1,182 |
ZM | 1,765,822,620 | 87.339996 | 87.339996 | 87.114998 | 87.160004 | 4,099 |
ZM | 1,765,822,680 | 87.135002 | 87.139999 | 87.120003 | 87.139999 | 1,592 |
ZM | 1,765,822,740 | 87.139999 | 87.139999 | 87.139999 | 87.139999 | 582 |
ZM | 1,765,822,800 | 87.143997 | 87.143997 | 87.059998 | 87.059998 | 2,943 |
ZM | 1,765,822,860 | 87.129898 | 87.129997 | 87.050003 | 87.095001 | 7,606 |
ZM | 1,765,822,920 | 87.089996 | 87.089996 | 87.050003 | 87.050003 | 2,111 |
ZM | 1,765,822,980 | 87.029999 | 87.029999 | 87.029999 | 87.029999 | 517 |
ZM | 1,765,823,040 | 87.050003 | 87.050003 | 86.980003 | 87.004997 | 6,933 |
ZM | 1,765,823,100 | 87.010002 | 87.050003 | 86.966003 | 87.050003 | 1,681 |
ZM | 1,765,823,160 | 87.050003 | 87.050003 | 86.910004 | 86.93 | 4,981 |
ZM | 1,765,823,220 | 86.900002 | 86.919998 | 86.849998 | 86.875 | 1,799 |
ZM | 1,765,823,280 | 86.859901 | 86.894501 | 86.859901 | 86.894501 | 1,322 |
ZM | 1,765,823,340 | 86.830002 | 86.875 | 86.830002 | 86.870003 | 1,721 |
ZM | 1,765,823,400 | 86.870003 | 86.870003 | 86.856102 | 86.856102 | 1,211 |
ZM | 1,765,823,460 | 86.870003 | 86.949997 | 86.809998 | 86.863899 | 3,705 |
ZM | 1,765,823,520 | 86.850098 | 87.044998 | 86.850098 | 87.044998 | 2,703 |
ZM | 1,765,823,580 | 87.054901 | 87.07 | 87.032501 | 87.044998 | 3,382 |
ZM | 1,765,823,640 | 87.059998 | 87.059998 | 87.059998 | 87.059998 | 1,277 |
ZM | 1,765,823,700 | 87 | 87 | 86.940002 | 86.940002 | 1,887 |
ZM | 1,765,823,760 | 86.980003 | 87.080002 | 86.980003 | 87.014999 | 2,869 |
ZM | 1,765,823,820 | 87.057503 | 87.07 | 87.014999 | 87.014999 | 502 |
ZM | 1,765,823,880 | 87.025002 | 87.029999 | 87.012703 | 87.025002 | 2,424 |
ZM | 1,765,823,940 | 87.025002 | 87.025002 | 86.940002 | 86.940002 | 3,235 |
ZM | 1,765,824,000 | 86.945 | 87.004997 | 86.945 | 87.004997 | 2,711 |
ZM | 1,765,824,060 | 87.029999 | 87.040001 | 87.029999 | 87.040001 | 3,858 |
ZM | 1,765,824,120 | 87.040001 | 87.059998 | 87.004997 | 87.004997 | 6,276 |
ZM | 1,765,824,180 | 87.004997 | 87.004997 | 86.93 | 86.955002 | 2,578 |
ZM | 1,765,824,240 | 86.970001 | 86.970001 | 86.970001 | 86.970001 | 684 |
ZM | 1,765,824,300 | 86.910004 | 86.910004 | 86.883102 | 86.889999 | 2,097 |
ZM | 1,765,824,360 | 86.889999 | 86.940002 | 86.849998 | 86.900002 | 3,227 |
ZM | 1,765,824,420 | 86.945 | 86.945 | 86.904999 | 86.904999 | 706 |
ZM | 1,765,824,480 | 86.904999 | 86.949997 | 86.900002 | 86.949997 | 1,931 |
ZM | 1,765,824,540 | 86.949997 | 86.955002 | 86.879997 | 86.894997 | 2,605 |
ZM | 1,765,824,600 | 86.919998 | 87.050003 | 86.919998 | 86.985001 | 5,579 |
ZM | 1,765,824,660 | 87.010002 | 87.019997 | 86.959999 | 86.959999 | 1,979 |
ZM | 1,765,824,720 | 86.925003 | 86.925003 | 86.849998 | 86.849998 | 1,621 |
ZM | 1,765,824,780 | 86.82 | 86.870003 | 86.82 | 86.864998 | 1,985 |
ZM | 1,765,824,840 | 86.849998 | 86.849998 | 86.849998 | 86.849998 | 1,221 |
ZM | 1,765,824,900 | 86.889999 | 86.919998 | 86.860001 | 86.8825 | 3,246 |
ZM | 1,765,824,960 | 86.864998 | 86.974998 | 86.864998 | 86.949997 | 2,405 |
ZM | 1,765,825,020 | 86.949997 | 86.989998 | 86.889999 | 86.894997 | 2,295 |
ZM | 1,765,825,080 | 86.874199 | 86.879997 | 86.874199 | 86.879997 | 1,713 |
ZM | 1,765,825,140 | 86.855003 | 86.855003 | 86.855003 | 86.855003 | 534 |
ZM | 1,765,825,200 | 86.809998 | 86.855003 | 86.779999 | 86.839996 | 4,467 |
ZM | 1,765,825,260 | 86.900002 | 86.964996 | 86.900002 | 86.964996 | 1,212 |
ZM | 1,765,825,320 | 86.949997 | 86.980003 | 86.949997 | 86.949997 | 1,372 |
ZM | 1,765,825,380 | 86.949997 | 86.949997 | 86.949997 | 86.949997 | 1,339 |
ZM | 1,765,825,440 | 86.964996 | 87 | 86.964996 | 87 | 2,007 |
ZM | 1,765,825,500 | 86.970001 | 86.970001 | 86.93 | 86.93 | 1,536 |
ZM | 1,765,825,560 | 86.930099 | 86.964996 | 86.930099 | 86.964996 | 1,370 |
ZM | 1,765,825,620 | 87 | 87.035004 | 86.979103 | 87.012497 | 4,856 |
ZM | 1,765,825,680 | 87.014999 | 87.014999 | 87 | 87 | 1,595 |
ZM | 1,765,825,740 | 86.970001 | 86.985001 | 86.959999 | 86.980003 | 2,590 |
ZM | 1,765,825,800 | 86.949997 | 86.974998 | 86.949997 | 86.949997 | 1,953 |
ZM | 1,765,825,860 | 86.974998 | 86.989998 | 86.949997 | 86.970001 | 4,846 |
ZM | 1,765,825,920 | 86.945 | 86.970001 | 86.919998 | 86.945 | 1,687 |
ZM | 1,765,825,980 | 86.93 | 86.970001 | 86.93 | 86.949997 | 1,799 |
ZM | 1,765,826,040 | 86.910004 | 86.919998 | 86.910004 | 86.919998 | 1,412 |
ZM | 1,765,826,100 | 86.900002 | 86.904999 | 86.894997 | 86.900002 | 2,014 |
ZM | 1,765,826,160 | 86.915001 | 86.932503 | 86.885002 | 86.919998 | 2,286 |
ZM | 1,765,826,220 | 86.900002 | 86.900002 | 86.830002 | 86.830002 | 2,201 |
ZM | 1,765,826,280 | 86.830002 | 86.879997 | 86.810501 | 86.849998 | 3,079 |
ZM | 1,765,826,340 | 86.849998 | 86.889999 | 86.834999 | 86.849998 | 3,114 |
ZM | 1,765,826,400 | 86.824699 | 86.8545 | 86.824699 | 86.8545 | 1,956 |
ZM | 1,765,826,460 | 86.82 | 86.82 | 86.809998 | 86.809998 | 1,493 |
ZM | 1,765,826,520 | 86.779999 | 86.839996 | 86.779999 | 86.839996 | 1,759 |
ZM | 1,765,826,580 | 86.830803 | 86.879997 | 86.809998 | 86.879997 | 2,212 |
ZM | 1,765,826,640 | 86.870003 | 86.889999 | 86.849998 | 86.860001 | 1,757 |
ZM | 1,765,826,700 | 86.860001 | 86.860001 | 86.860001 | 86.860001 | 1,397 |
ZM | 1,765,826,760 | 86.8116 | 86.855003 | 86.8116 | 86.855003 | 1,466 |
ZM | 1,765,826,820 | 86.809998 | 86.809998 | 86.779999 | 86.809998 | 2,107 |
ZM | 1,765,826,880 | 86.769997 | 86.792397 | 86.739998 | 86.785004 | 8,282 |
ZM | 1,765,826,940 | 86.785004 | 86.785004 | 86.764999 | 86.769997 | 1,121 |
ZM | 1,765,827,000 | 86.769997 | 86.779999 | 86.769997 | 86.779999 | 2,462 |
ZM | 1,765,827,060 | 86.779999 | 86.779999 | 86.730003 | 86.730003 | 912 |
ZM | 1,765,827,120 | 86.800003 | 86.819901 | 86.785004 | 86.785004 | 6,676 |
ZM | 1,765,827,180 | 86.785004 | 86.800003 | 86.730003 | 86.768501 | 6,294 |
ZM | 1,765,827,240 | 86.779999 | 86.779999 | 86.754997 | 86.7575 | 2,663 |
ZM | 1,765,827,300 | 86.75 | 86.769997 | 86.75 | 86.769997 | 806 |
ZM | 1,765,827,360 | 86.769997 | 86.769997 | 86.68 | 86.68 | 6,800 |
ZM | 1,765,827,420 | 86.68 | 86.699997 | 86.667503 | 86.667503 | 2,638 |
ZM | 1,765,827,480 | 86.660004 | 86.699997 | 86.660004 | 86.699997 | 4,620 |
ZM | 1,765,827,540 | 86.699997 | 86.830002 | 86.699997 | 86.82 | 7,390 |
ZM | 1,765,827,600 | 86.82 | 86.830002 | 86.797401 | 86.797401 | 2,151 |
ZM | 1,765,827,660 | 86.779999 | 86.779999 | 86.760002 | 86.764999 | 2,184 |
ZM | 1,765,827,720 | 86.779999 | 86.790001 | 86.760002 | 86.760002 | 3,236 |
ZM | 1,765,827,780 | 86.760002 | 86.769997 | 86.739998 | 86.739998 | 2,034 |
ZM | 1,765,827,840 | 86.714996 | 86.730003 | 86.714996 | 86.730003 | 1,793 |
ZM | 1,765,827,900 | 86.739998 | 86.800003 | 86.730003 | 86.730003 | 7,270 |
ZM | 1,765,827,960 | 86.680099 | 86.730003 | 86.679398 | 86.722504 | 5,063 |
ZM | 1,765,828,020 | 86.690002 | 86.699997 | 86.685097 | 86.690102 | 1,034 |
ZM | 1,765,828,080 | 86.690002 | 86.739998 | 86.68 | 86.720001 | 2,362 |
ZM | 1,765,828,140 | 86.699997 | 86.730003 | 86.699303 | 86.730003 | 2,736 |
ZM | 1,765,828,200 | 86.730003 | 86.860001 | 86.730003 | 86.849998 | 3,866 |
ZM | 1,765,828,260 | 86.785004 | 86.809998 | 86.769997 | 86.800003 | 2,143 |
ZM | 1,765,828,320 | 86.800003 | 86.849998 | 86.779999 | 86.845001 | 3,549 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.