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.