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.