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 | 1,765,897,380 | 87.004898 | 87.004997 | 86.955597 | 86.974998 | 3,338 |
ZM | 1,765,897,440 | 86.975098 | 86.975098 | 86.975098 | 86.975098 | 1,218 |
ZM | 1,765,897,500 | 87.099998 | 87.114998 | 87.080002 | 87.114998 | 942 |
ZM | 1,765,897,560 | 87.107498 | 87.114998 | 87.080002 | 87.114998 | 2,394 |
ZM | 1,765,897,620 | 87.220001 | 87.269997 | 87.220001 | 87.260002 | 2,650 |
ZM | 1,765,897,680 | 87.260002 | 87.330002 | 87.242599 | 87.260002 | 7,038 |
ZM | 1,765,897,740 | 87.328598 | 87.328598 | 87.220001 | 87.245003 | 3,320 |
ZM | 1,765,897,800 | 87.184502 | 87.184502 | 87.184502 | 87.184502 | 280 |
ZM | 1,765,897,860 | 87.1912 | 87.300003 | 87.150002 | 87.300003 | 6,174 |
ZM | 1,765,897,920 | 87.230003 | 87.339996 | 87.220001 | 87.339996 | 2,520 |
ZM | 1,765,897,980 | 87.377502 | 87.400002 | 87.305 | 87.305 | 1,106 |
ZM | 1,765,898,040 | 87.279999 | 87.294998 | 87.2696 | 87.2696 | 1,748 |
ZM | 1,765,898,100 | 87.230003 | 87.233902 | 87.114998 | 87.114998 | 3,071 |
ZM | 1,765,898,160 | 87.029999 | 87.139999 | 87.029999 | 87.065002 | 1,398 |
ZM | 1,765,898,220 | 87.129997 | 87.129997 | 87.110001 | 87.110001 | 1,022 |
ZM | 1,765,898,280 | 87.110001 | 87.209999 | 87.080002 | 87.139999 | 2,113 |
ZM | 1,765,898,340 | 87.149902 | 87.165001 | 87.110001 | 87.165001 | 1,302 |
ZM | 1,765,898,400 | 87.121002 | 87.18 | 87.121002 | 87.18 | 2,045 |
ZM | 1,765,898,460 | 87.169998 | 87.260002 | 87.169998 | 87.235001 | 2,983 |
ZM | 1,765,898,520 | 87.224998 | 87.230003 | 87.176598 | 87.176598 | 1,311 |
ZM | 1,765,898,580 | 87.18 | 87.251701 | 87.18 | 87.230003 | 3,032 |
ZM | 1,765,898,640 | 87.150002 | 87.150002 | 87.150002 | 87.150002 | 1,261 |
ZM | 1,765,898,700 | 87.167198 | 87.167198 | 87.07 | 87.099998 | 5,501 |
ZM | 1,765,898,760 | 87.07 | 87.182503 | 87.07 | 87.169998 | 3,053 |
ZM | 1,765,898,820 | 87.150002 | 87.199898 | 87.139999 | 87.150002 | 3,613 |
ZM | 1,765,898,880 | 87.154999 | 87.154999 | 87.099998 | 87.110802 | 7,504 |
ZM | 1,765,898,940 | 87.099998 | 87.279999 | 87.099998 | 87.269997 | 6,179 |
ZM | 1,765,899,000 | 87.279999 | 87.3899 | 87.279999 | 87.3899 | 4,125 |
ZM | 1,765,899,060 | 87.360001 | 87.440002 | 87.342499 | 87.440002 | 3,501 |
ZM | 1,765,899,120 | 87.470001 | 87.470001 | 87.404999 | 87.470001 | 1,947 |
ZM | 1,765,899,180 | 87.434998 | 87.449997 | 87.389999 | 87.419998 | 3,365 |
ZM | 1,765,899,240 | 87.419998 | 87.480003 | 87.415001 | 87.480003 | 2,479 |
ZM | 1,765,899,300 | 87.485001 | 87.519997 | 87.305 | 87.305 | 15,891 |
ZM | 1,765,899,360 | 87.315002 | 87.32 | 87.139999 | 87.139999 | 4,533 |
ZM | 1,765,899,420 | 87.199997 | 87.224998 | 87.130096 | 87.190002 | 2,759 |
ZM | 1,765,899,480 | 87.190002 | 87.190002 | 87.190002 | 87.190002 | 670 |
ZM | 1,765,899,540 | 87.160599 | 87.190002 | 87.160599 | 87.190002 | 1,277 |
ZM | 1,765,899,600 | 87.209999 | 87.209999 | 87.059998 | 87.059998 | 2,732 |
ZM | 1,765,899,660 | 87.209999 | 87.209999 | 87.160004 | 87.160004 | 1,580 |
ZM | 1,765,899,720 | 87.184998 | 87.199997 | 87.150002 | 87.199997 | 2,224 |
ZM | 1,765,899,780 | 87.235001 | 87.290001 | 87.230003 | 87.230003 | 2,380 |
ZM | 1,765,899,840 | 87.260002 | 87.309998 | 87.260002 | 87.281898 | 1,931 |
ZM | 1,765,899,900 | 87.330002 | 87.330002 | 87.330002 | 87.330002 | 777 |
ZM | 1,765,899,960 | 87.339996 | 87.400002 | 87.32 | 87.360001 | 5,731 |
ZM | 1,765,900,020 | 87.415001 | 87.415001 | 87.394997 | 87.410004 | 1,116 |
ZM | 1,765,900,080 | 87.408699 | 87.432503 | 87.379997 | 87.379997 | 2,261 |
ZM | 1,765,900,140 | 87.345001 | 87.410004 | 87.345001 | 87.394997 | 1,630 |
ZM | 1,765,900,200 | 87.169998 | 87.169998 | 87.129997 | 87.129997 | 919 |
ZM | 1,765,900,260 | 87.184998 | 87.184998 | 87.184998 | 87.184998 | 1,169 |
ZM | 1,765,900,320 | 87.209999 | 87.230003 | 87.154999 | 87.18 | 2,317 |
ZM | 1,765,900,380 | 87.290001 | 87.290001 | 87.290001 | 87.290001 | 514 |
ZM | 1,765,900,440 | 87.275002 | 87.330002 | 87.275002 | 87.330002 | 1,440 |
ZM | 1,765,900,500 | 87.360001 | 87.411301 | 87.331001 | 87.379997 | 1,755 |
ZM | 1,765,900,560 | 87.440002 | 87.449997 | 87.389999 | 87.400002 | 3,293 |
ZM | 1,765,900,620 | 87.459999 | 87.459999 | 87.349998 | 87.349998 | 1,644 |
ZM | 1,765,900,680 | 87.269997 | 87.330002 | 87.269997 | 87.330002 | 1,720 |
ZM | 1,765,900,740 | 87.370003 | 87.400002 | 87.360001 | 87.389999 | 2,598 |
ZM | 1,765,900,800 | 87.400002 | 87.43 | 87.400002 | 87.402901 | 2,977 |
ZM | 1,765,900,860 | 87.330002 | 87.349998 | 87.290001 | 87.313499 | 1,573 |
ZM | 1,765,900,920 | 87.3433 | 87.360001 | 87.279999 | 87.330399 | 1,826 |
ZM | 1,765,900,980 | 87.327797 | 87.464996 | 87.327797 | 87.464996 | 2,563 |
ZM | 1,765,901,040 | 87.419998 | 87.419998 | 87.379997 | 87.379997 | 1,442 |
ZM | 1,765,901,100 | 87.360001 | 87.434799 | 87.360001 | 87.434799 | 1,895 |
ZM | 1,765,901,160 | 87.43 | 87.43 | 87.400002 | 87.43 | 1,220 |
ZM | 1,765,901,220 | 87.421402 | 87.421402 | 87.421402 | 87.421402 | 962 |
ZM | 1,765,901,280 | 87.398903 | 87.419998 | 87.370003 | 87.404999 | 2,735 |
ZM | 1,765,901,340 | 87.43 | 87.532501 | 87.43 | 87.510002 | 2,802 |
ZM | 1,765,901,400 | 87.529999 | 87.550003 | 87.43 | 87.550003 | 2,956 |
ZM | 1,765,901,460 | 87.532303 | 87.532303 | 87.455002 | 87.455002 | 1,837 |
ZM | 1,765,901,520 | 87.419998 | 87.43 | 87.390099 | 87.419998 | 1,982 |
ZM | 1,765,901,580 | 87.394997 | 87.401398 | 87.360001 | 87.360001 | 1,485 |
ZM | 1,765,901,640 | 87.360001 | 87.370003 | 87.330002 | 87.330002 | 3,560 |
ZM | 1,765,901,700 | 87.32 | 87.330002 | 87.279999 | 87.279999 | 4,700 |
ZM | 1,765,901,760 | 87.260002 | 87.300003 | 87.260002 | 87.294998 | 2,506 |
ZM | 1,765,901,820 | 87.220001 | 87.272301 | 87.220001 | 87.272301 | 1,546 |
ZM | 1,765,901,880 | 87.269997 | 87.2901 | 87.269997 | 87.290001 | 3,111 |
ZM | 1,765,901,940 | 87.290001 | 87.290001 | 87.214996 | 87.214996 | 2,239 |
ZM | 1,765,902,000 | 87.195 | 87.230003 | 87.160004 | 87.160004 | 6,463 |
ZM | 1,765,902,060 | 87.18 | 87.260002 | 87.18 | 87.25 | 2,041 |
ZM | 1,765,902,120 | 87.360001 | 87.360001 | 87.309998 | 87.333298 | 3,024 |
ZM | 1,765,902,180 | 87.360001 | 87.360001 | 87.330002 | 87.330002 | 2,177 |
ZM | 1,765,902,240 | 87.330002 | 87.330002 | 87.199997 | 87.25 | 4,119 |
ZM | 1,765,902,300 | 87.100197 | 87.120003 | 87.070099 | 87.070099 | 1,647 |
ZM | 1,765,902,360 | 87.129997 | 87.150002 | 87.129997 | 87.139999 | 1,958 |
ZM | 1,765,902,420 | 87.089996 | 87.150002 | 87.07 | 87.07 | 2,903 |
ZM | 1,765,902,480 | 87.029999 | 87.150002 | 87.029999 | 87.150002 | 1,334 |
ZM | 1,765,902,540 | 87.160004 | 87.169998 | 87.129997 | 87.169998 | 1,411 |
ZM | 1,765,902,600 | 87.110001 | 87.110001 | 87.074997 | 87.074997 | 612 |
ZM | 1,765,902,660 | 87.074997 | 87.209999 | 87.074997 | 87.209999 | 2,096 |
ZM | 1,765,902,720 | 87.230003 | 87.279999 | 87.220001 | 87.230003 | 2,701 |
ZM | 1,765,902,780 | 87.195 | 87.239998 | 87.195 | 87.214996 | 1,394 |
ZM | 1,765,902,840 | 87.248199 | 87.279999 | 87.209999 | 87.279999 | 1,786 |
ZM | 1,765,902,900 | 87.279999 | 87.330002 | 87.260002 | 87.290001 | 2,788 |
ZM | 1,765,902,960 | 87.260002 | 87.260002 | 87.07 | 87.080002 | 5,237 |
ZM | 1,765,903,020 | 87.07 | 87.089996 | 87.050003 | 87.074997 | 2,219 |
ZM | 1,765,903,080 | 87.07 | 87.129997 | 87.049896 | 87.129997 | 2,095 |
ZM | 1,765,903,140 | 87.129997 | 87.169998 | 87.120003 | 87.160004 | 3,062 |
ZM | 1,765,903,200 | 87.160004 | 87.190002 | 87.160004 | 87.175003 | 1,101 |
ZM | 1,765,903,260 | 87.120003 | 87.129997 | 87.019997 | 87.019997 | 1,801 |
ZM | 1,765,903,320 | 87.065002 | 87.135002 | 87.065002 | 87.135002 | 1,187 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.