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 | 1,765,828,380 | 86.849998 | 86.900002 | 86.824997 | 86.824997 | 4,123 |
ZM | 1,765,828,440 | 86.824997 | 86.900002 | 86.7901 | 86.845001 | 2,721 |
ZM | 1,765,828,500 | 86.830002 | 86.830002 | 86.730003 | 86.739998 | 3,773 |
ZM | 1,765,828,560 | 86.800003 | 86.800003 | 86.68 | 86.745003 | 8,978 |
ZM | 1,765,828,620 | 86.764999 | 86.779999 | 86.762398 | 86.779999 | 2,545 |
ZM | 1,765,828,680 | 86.779999 | 86.860001 | 86.779999 | 86.830002 | 5,186 |
ZM | 1,765,828,740 | 86.860001 | 86.860001 | 86.735001 | 86.800003 | 3,886 |
ZM | 1,765,828,800 | 86.82 | 86.82 | 86.720001 | 86.720001 | 3,978 |
ZM | 1,765,828,860 | 86.75 | 86.75 | 86.720001 | 86.720001 | 1,802 |
ZM | 1,765,828,920 | 86.699997 | 86.760002 | 86.690002 | 86.754997 | 11,777 |
ZM | 1,765,828,980 | 86.760002 | 86.760002 | 86.730003 | 86.739998 | 3,300 |
ZM | 1,765,829,040 | 86.75 | 86.769997 | 86.739998 | 86.769997 | 2,941 |
ZM | 1,765,829,100 | 86.739998 | 86.760002 | 86.739998 | 86.760002 | 1,832 |
ZM | 1,765,829,160 | 86.769997 | 86.779999 | 86.739998 | 86.760002 | 1,554 |
ZM | 1,765,829,220 | 86.739998 | 86.800003 | 86.730598 | 86.790001 | 7,166 |
ZM | 1,765,829,280 | 86.785004 | 86.834999 | 86.785004 | 86.824997 | 3,056 |
ZM | 1,765,829,340 | 86.839996 | 86.845001 | 86.769997 | 86.815002 | 7,229 |
ZM | 1,765,829,400 | 86.815002 | 86.849998 | 86.815002 | 86.849998 | 1,965 |
ZM | 1,765,829,460 | 86.839996 | 86.839996 | 86.775002 | 86.775002 | 1,428 |
ZM | 1,765,829,520 | 86.775002 | 86.809998 | 86.775002 | 86.809998 | 2,644 |
ZM | 1,765,829,580 | 86.794998 | 86.794998 | 86.760002 | 86.790001 | 3,696 |
ZM | 1,765,829,640 | 86.790001 | 86.82 | 86.779999 | 86.790001 | 5,650 |
ZM | 1,765,829,700 | 86.75 | 86.82 | 86.75 | 86.800003 | 4,439 |
ZM | 1,765,829,760 | 86.815002 | 86.815002 | 86.815002 | 86.815002 | 967 |
ZM | 1,765,829,820 | 86.809998 | 86.809998 | 86.754997 | 86.754997 | 3,984 |
ZM | 1,765,829,880 | 86.754997 | 86.763397 | 86.699997 | 86.699997 | 4,578 |
ZM | 1,765,829,940 | 86.709198 | 86.769997 | 86.706398 | 86.754997 | 2,199 |
ZM | 1,765,830,000 | 86.779999 | 86.790001 | 86.75 | 86.775002 | 4,812 |
ZM | 1,765,830,060 | 86.760002 | 86.777901 | 86.760002 | 86.769997 | 3,612 |
ZM | 1,765,830,120 | 86.730003 | 86.769997 | 86.709999 | 86.760002 | 3,234 |
ZM | 1,765,830,180 | 86.779999 | 86.779999 | 86.68 | 86.68 | 4,183 |
ZM | 1,765,830,240 | 86.68 | 86.68 | 86.68 | 86.68 | 307 |
ZM | 1,765,830,300 | 86.730003 | 86.730003 | 86.681999 | 86.709999 | 3,550 |
ZM | 1,765,830,360 | 86.709999 | 86.709999 | 86.630699 | 86.654999 | 4,451 |
ZM | 1,765,830,420 | 86.665497 | 86.690002 | 86.654999 | 86.654999 | 5,146 |
ZM | 1,765,830,480 | 86.654999 | 86.68 | 86.654999 | 86.68 | 2,534 |
ZM | 1,765,830,540 | 86.68 | 86.720001 | 86.620003 | 86.629997 | 6,725 |
ZM | 1,765,830,600 | 86.610001 | 86.610001 | 86.602898 | 86.610001 | 3,295 |
ZM | 1,765,830,660 | 86.529999 | 86.550003 | 86.480003 | 86.480003 | 5,273 |
ZM | 1,765,830,720 | 86.480003 | 86.519997 | 86.459999 | 86.519997 | 8,913 |
ZM | 1,765,830,780 | 86.489998 | 86.519997 | 86.465302 | 86.510002 | 6,659 |
ZM | 1,765,830,840 | 86.510002 | 86.510002 | 86.440002 | 86.470001 | 6,306 |
ZM | 1,765,830,900 | 86.459999 | 86.480003 | 86.43 | 86.480003 | 4,052 |
ZM | 1,765,830,960 | 86.489998 | 86.519997 | 86.480003 | 86.519997 | 2,050 |
ZM | 1,765,831,020 | 86.519997 | 86.540001 | 86.510002 | 86.540001 | 3,514 |
ZM | 1,765,831,080 | 86.525002 | 86.525002 | 86.507698 | 86.510002 | 4,473 |
ZM | 1,765,831,140 | 86.529999 | 86.654999 | 86.529999 | 86.644997 | 5,593 |
ZM | 1,765,831,200 | 86.644997 | 86.644997 | 86.519997 | 86.519997 | 419,223 |
ZM | 1,765,831,260 | 86.510002 | 86.514999 | 86.449997 | 86.470001 | 0 |
ZM | 1,765,831,320 | 86.449997 | 86.459999 | 86.370102 | 86.404999 | 15,173 |
ZM | 1,765,831,380 | 86.404999 | 86.404999 | 86.360001 | 86.360001 | 9,093 |
ZM | 1,765,831,440 | 86.360001 | 86.360001 | 86.309998 | 86.339996 | 6,404 |
ZM | 1,765,831,500 | 86.324997 | 86.389999 | 86.298897 | 86.379997 | 7,434 |
ZM | 1,765,831,560 | 86.385002 | 86.400002 | 86.309998 | 86.334999 | 7,197 |
ZM | 1,765,831,620 | 86.334999 | 86.343102 | 86.294998 | 86.315002 | 6,330 |
ZM | 1,765,831,680 | 86.345001 | 86.510002 | 86.339996 | 86.510002 | 8,154 |
ZM | 1,765,831,740 | 86.5 | 86.550003 | 86.480003 | 86.529999 | 10,627 |
ZM | 1,765,831,800 | 86.540001 | 86.68 | 86.470001 | 86.480003 | 22,916 |
ZM | 1,765,831,860 | 86.480003 | 86.519997 | 86.480003 | 86.5 | 12,171 |
ZM | 1,765,831,920 | 86.519997 | 86.620003 | 86.519997 | 86.565002 | 11,043 |
ZM | 1,765,831,980 | 86.565002 | 86.705002 | 86.559998 | 86.669998 | 14,205 |
ZM | 1,765,832,040 | 86.675003 | 86.709999 | 86.519997 | 86.540001 | 25,016 |
ZM | 1,765,832,100 | 86.550003 | 86.614998 | 86.417603 | 86.480003 | 26,300 |
ZM | 1,765,832,160 | 86.5 | 86.504997 | 86.440002 | 86.504997 | 29,526 |
ZM | 1,765,832,220 | 86.504997 | 86.559998 | 86.473999 | 86.550003 | 26,947 |
ZM | 1,765,832,280 | 86.540001 | 86.559998 | 86.535004 | 86.559998 | 35,244 |
ZM | 1,765,832,340 | 86.559998 | 86.57 | 86.510002 | 86.510002 | 103,374 |
ZM | 1,765,895,400 | 86.279999 | 87.059998 | 86.279999 | 86.888603 | 406,786 |
ZM | 1,765,895,460 | 86.989998 | 87.5 | 86.940002 | 87.199997 | 6,109 |
ZM | 1,765,895,520 | 87.305099 | 87.323799 | 87.120003 | 87.323799 | 5,714 |
ZM | 1,765,895,580 | 87.054398 | 87.054398 | 87.054298 | 87.054298 | 635 |
ZM | 1,765,895,640 | 87.150002 | 87.150002 | 86.892502 | 87.019997 | 5,269 |
ZM | 1,765,895,700 | 87.099998 | 87.110001 | 86.980003 | 87.080002 | 2,786 |
ZM | 1,765,895,760 | 87.010002 | 87.099998 | 86.985001 | 87.099998 | 2,403 |
ZM | 1,765,895,820 | 87.139999 | 87.199997 | 87.029999 | 87.151604 | 4,503 |
ZM | 1,765,895,880 | 87.169998 | 87.260002 | 87.169998 | 87.209999 | 3,168 |
ZM | 1,765,895,940 | 87.160004 | 87.18 | 86.885002 | 86.958099 | 5,171 |
ZM | 1,765,896,000 | 86.941299 | 86.941299 | 86.850098 | 86.904999 | 2,996 |
ZM | 1,765,896,060 | 86.904999 | 86.904999 | 86.800003 | 86.835098 | 2,740 |
ZM | 1,765,896,120 | 86.879997 | 86.879997 | 86.709999 | 86.7481 | 1,777 |
ZM | 1,765,896,180 | 86.800003 | 86.82 | 86.800003 | 86.82 | 576 |
ZM | 1,765,896,240 | 86.75 | 86.75 | 86.75 | 86.75 | 1,261 |
ZM | 1,765,896,300 | 86.665398 | 86.665398 | 86.489998 | 86.598801 | 2,352 |
ZM | 1,765,896,360 | 86.516998 | 86.591301 | 86.516998 | 86.559998 | 1,272 |
ZM | 1,765,896,420 | 86.580002 | 86.845001 | 86.580002 | 86.845001 | 4,321 |
ZM | 1,765,896,480 | 86.839996 | 86.839996 | 86.834999 | 86.834999 | 818 |
ZM | 1,765,896,540 | 86.830002 | 86.910004 | 86.760002 | 86.830002 | 2,077 |
ZM | 1,765,896,600 | 86.839996 | 87.144997 | 86.834999 | 87.144997 | 1,891 |
ZM | 1,765,896,660 | 87.036102 | 87.214996 | 87.036102 | 87.139999 | 2,681 |
ZM | 1,765,896,720 | 87.144997 | 87.1866 | 87.139999 | 87.139999 | 1,322 |
ZM | 1,765,896,780 | 87.18 | 87.260002 | 87.18 | 87.210098 | 2,844 |
ZM | 1,765,896,840 | 87.169998 | 87.230003 | 87.165001 | 87.190002 | 932 |
ZM | 1,765,896,900 | 87.239998 | 87.239998 | 87.188698 | 87.188698 | 2,071 |
ZM | 1,765,896,960 | 87.190002 | 87.230003 | 87.160004 | 87.18 | 2,018 |
ZM | 1,765,897,020 | 87.18 | 87.18 | 87.18 | 87.18 | 707 |
ZM | 1,765,897,080 | 87.099998 | 87.099998 | 87.099998 | 87.099998 | 755 |
ZM | 1,765,897,140 | 87.108704 | 87.165001 | 86.970001 | 87.139999 | 4,764 |
ZM | 1,765,897,200 | 87.139999 | 87.139999 | 87.019997 | 87.019997 | 1,469 |
ZM | 1,765,897,260 | 86.889999 | 87.220001 | 86.889999 | 87.160004 | 5,973 |
ZM | 1,765,897,320 | 87.110001 | 87.18 | 87.07 | 87.07 | 2,140 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.