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 | 1,765,903,380 | 87.129997 | 87.190002 | 87.129997 | 87.190002 | 3,841 |
ZM | 1,765,903,440 | 87.214996 | 87.214996 | 87.190002 | 87.190002 | 429 |
ZM | 1,765,903,500 | 87.190002 | 87.209999 | 87.18 | 87.190002 | 1,165 |
ZM | 1,765,903,560 | 87.220001 | 87.239998 | 87.160004 | 87.184998 | 3,121 |
ZM | 1,765,903,620 | 87.139999 | 87.139999 | 87.139999 | 87.139999 | 760 |
ZM | 1,765,903,680 | 87.160004 | 87.206299 | 87.139999 | 87.206299 | 2,794 |
ZM | 1,765,903,740 | 87.230003 | 87.239998 | 87.207703 | 87.207703 | 1,589 |
ZM | 1,765,903,800 | 87.25 | 87.25 | 87.25 | 87.25 | 786 |
ZM | 1,765,903,860 | 87.290001 | 87.322502 | 87.230003 | 87.230003 | 3,144 |
ZM | 1,765,903,920 | 87.209999 | 87.239998 | 87.18 | 87.186096 | 1,670 |
ZM | 1,765,903,980 | 87.175003 | 87.175003 | 87.175003 | 87.175003 | 934 |
ZM | 1,765,904,040 | 87.184998 | 87.184998 | 87.184998 | 87.184998 | 1,535 |
ZM | 1,765,904,100 | 87.150002 | 87.150002 | 87.150002 | 87.150002 | 495 |
ZM | 1,765,904,160 | 87.129997 | 87.220001 | 87.129997 | 87.201401 | 1,810 |
ZM | 1,765,904,220 | 87.231003 | 87.231003 | 87.230003 | 87.230003 | 2,807 |
ZM | 1,765,904,280 | 87.219002 | 87.230003 | 87.219002 | 87.230003 | 1,025 |
ZM | 1,765,904,340 | 87.239998 | 87.239998 | 87.226501 | 87.226501 | 693 |
ZM | 1,765,904,400 | 87.220001 | 87.245003 | 87.220001 | 87.245003 | 1,089 |
ZM | 1,765,904,460 | 87.237801 | 87.25 | 87.237801 | 87.25 | 1,031 |
ZM | 1,765,904,520 | 87.260002 | 87.260002 | 87.245399 | 87.245399 | 681 |
ZM | 1,765,904,580 | 87.245003 | 87.245003 | 87.199997 | 87.205002 | 1,826 |
ZM | 1,765,904,640 | 87.220001 | 87.220001 | 87.220001 | 87.220001 | 595 |
ZM | 1,765,904,700 | 87.180603 | 87.25 | 87.180603 | 87.239998 | 1,449 |
ZM | 1,765,904,760 | 87.239998 | 87.309998 | 87.239998 | 87.309998 | 1,881 |
ZM | 1,765,904,820 | 87.309998 | 87.328796 | 87.300003 | 87.300003 | 1,293 |
ZM | 1,765,904,880 | 87.269997 | 87.279999 | 87.25 | 87.279999 | 1,841 |
ZM | 1,765,904,940 | 87.25 | 87.25 | 87.199997 | 87.199997 | 4,325 |
ZM | 1,765,905,000 | 87.160004 | 87.160004 | 87.095001 | 87.095001 | 1,000 |
ZM | 1,765,905,060 | 87.129997 | 87.160004 | 87.129997 | 87.150002 | 1,799 |
ZM | 1,765,905,120 | 87.150002 | 87.18 | 87.150002 | 87.169998 | 1,659 |
ZM | 1,765,905,180 | 87.129997 | 87.169998 | 87.129997 | 87.144997 | 4,707 |
ZM | 1,765,905,300 | 87.097504 | 87.139999 | 87.097504 | 87.139999 | 1,728 |
ZM | 1,765,905,360 | 87.199997 | 87.199997 | 87.150002 | 87.150002 | 1,007 |
ZM | 1,765,905,420 | 87.144997 | 87.169998 | 87.139999 | 87.139999 | 1,094 |
ZM | 1,765,905,480 | 87.160004 | 87.209999 | 87.160004 | 87.209999 | 3,266 |
ZM | 1,765,905,540 | 87.190002 | 87.190002 | 87.190002 | 87.190002 | 1,083 |
ZM | 1,765,905,600 | 87.169998 | 87.169998 | 87.169998 | 87.169998 | 186 |
ZM | 1,765,905,660 | 87.205002 | 87.205002 | 87.160004 | 87.190002 | 1,254 |
ZM | 1,765,905,720 | 87.135002 | 87.202301 | 87.124496 | 87.190002 | 2,205 |
ZM | 1,765,905,780 | 87.174103 | 87.174103 | 87.160004 | 87.172501 | 1,595 |
ZM | 1,765,905,840 | 87.110001 | 87.139999 | 87.110001 | 87.139999 | 1,088 |
ZM | 1,765,905,900 | 87.110001 | 87.120003 | 87.089996 | 87.089996 | 1,322 |
ZM | 1,765,905,960 | 87.099998 | 87.120003 | 87.089996 | 87.120003 | 1,592 |
ZM | 1,765,906,020 | 87.089996 | 87.089996 | 87.089996 | 87.089996 | 545 |
ZM | 1,765,906,080 | 87.099998 | 87.110001 | 87.059998 | 87.105003 | 2,290 |
ZM | 1,765,906,140 | 87.081497 | 87.081497 | 87.081497 | 87.081497 | 668 |
ZM | 1,765,906,200 | 87.095001 | 87.150002 | 87.095001 | 87.129997 | 4,236 |
ZM | 1,765,906,260 | 87.110001 | 87.110001 | 87.089996 | 87.089996 | 365 |
ZM | 1,765,906,320 | 87.07 | 87.089996 | 87.059998 | 87.089996 | 2,194 |
ZM | 1,765,906,380 | 87.083298 | 87.120003 | 87.056801 | 87.099998 | 4,524 |
ZM | 1,765,906,440 | 87.089996 | 87.089996 | 87.089996 | 87.089996 | 346 |
ZM | 1,765,906,500 | 87.095001 | 87.095001 | 87.044998 | 87.07 | 4,860 |
ZM | 1,765,906,560 | 87.081596 | 87.110001 | 87.081596 | 87.089996 | 2,180 |
ZM | 1,765,906,620 | 87.074997 | 87.074997 | 87.050003 | 87.050003 | 714 |
ZM | 1,765,906,680 | 87.040001 | 87.040001 | 87.029999 | 87.040001 | 1,960 |
ZM | 1,765,906,740 | 87.025002 | 87.025002 | 87.025002 | 87.025002 | 224 |
ZM | 1,765,906,800 | 87.019997 | 87.019997 | 86.970001 | 86.980003 | 2,580 |
ZM | 1,765,906,860 | 86.901398 | 86.921303 | 86.901398 | 86.921303 | 439 |
ZM | 1,765,906,920 | 86.927101 | 86.940002 | 86.894997 | 86.940002 | 5,249 |
ZM | 1,765,906,980 | 86.947502 | 86.970001 | 86.940002 | 86.940002 | 993 |
ZM | 1,765,907,040 | 86.910004 | 86.970001 | 86.910004 | 86.940002 | 2,111 |
ZM | 1,765,907,100 | 86.940002 | 86.959999 | 86.940002 | 86.959999 | 1,023 |
ZM | 1,765,907,160 | 86.959999 | 86.970001 | 86.925003 | 86.949997 | 3,234 |
ZM | 1,765,907,220 | 86.949997 | 86.949997 | 86.93 | 86.93 | 338 |
ZM | 1,765,907,280 | 86.940002 | 86.945 | 86.940002 | 86.945 | 1,318 |
ZM | 1,765,907,340 | 86.942101 | 86.942101 | 86.910004 | 86.910004 | 867 |
ZM | 1,765,907,400 | 86.910004 | 86.93 | 86.910004 | 86.910004 | 1,544 |
ZM | 1,765,907,460 | 86.889999 | 86.889999 | 86.769997 | 86.836403 | 9,806 |
ZM | 1,765,907,580 | 86.769997 | 86.790001 | 86.769997 | 86.790001 | 1,582 |
ZM | 1,765,907,640 | 86.739998 | 86.769997 | 86.739998 | 86.760002 | 1,314 |
ZM | 1,765,907,700 | 86.790001 | 86.790001 | 86.724998 | 86.75 | 2,080 |
ZM | 1,765,907,760 | 86.709999 | 86.709999 | 86.669998 | 86.669998 | 1,026 |
ZM | 1,765,907,820 | 86.660004 | 86.699997 | 86.639999 | 86.699997 | 1,826 |
ZM | 1,765,907,880 | 86.675003 | 86.675003 | 86.629997 | 86.629997 | 1,014 |
ZM | 1,765,907,940 | 86.709999 | 86.721001 | 86.654999 | 86.660004 | 2,258 |
ZM | 1,765,908,000 | 86.660004 | 86.660004 | 86.660004 | 86.660004 | 1,218 |
ZM | 1,765,908,060 | 86.690002 | 86.6922 | 86.690002 | 86.6922 | 1,441 |
ZM | 1,765,908,120 | 86.699997 | 86.709999 | 86.68 | 86.68 | 857 |
ZM | 1,765,908,180 | 86.639999 | 86.720001 | 86.620003 | 86.699997 | 2,066 |
ZM | 1,765,908,240 | 86.68 | 86.68 | 86.68 | 86.68 | 209 |
ZM | 1,765,908,300 | 86.730003 | 86.730003 | 86.730003 | 86.730003 | 814 |
ZM | 1,765,908,360 | 86.690002 | 86.690002 | 86.610001 | 86.610001 | 2,358 |
ZM | 1,765,908,420 | 86.665001 | 86.720001 | 86.625 | 86.714996 | 2,786 |
ZM | 1,765,908,480 | 86.690002 | 86.699997 | 86.690002 | 86.699997 | 1,255 |
ZM | 1,765,908,540 | 86.739998 | 86.739998 | 86.735001 | 86.735001 | 1,765 |
ZM | 1,765,908,600 | 86.650002 | 86.75 | 86.639999 | 86.75 | 4,291 |
ZM | 1,765,908,660 | 86.75 | 86.760002 | 86.650002 | 86.650002 | 2,178 |
ZM | 1,765,908,720 | 86.642303 | 86.665001 | 86.595001 | 86.629997 | 2,153 |
ZM | 1,765,908,780 | 86.620003 | 86.620003 | 86.620003 | 86.620003 | 998 |
ZM | 1,765,908,840 | 86.699997 | 86.730003 | 86.699997 | 86.730003 | 1,328 |
ZM | 1,765,908,900 | 86.745003 | 86.772598 | 86.739998 | 86.739998 | 2,117 |
ZM | 1,765,908,960 | 86.75 | 86.75 | 86.6791 | 86.684998 | 2,017 |
ZM | 1,765,909,020 | 86.684998 | 86.6903 | 86.684998 | 86.6903 | 737 |
ZM | 1,765,909,080 | 86.729897 | 86.75 | 86.68 | 86.75 | 2,562 |
ZM | 1,765,909,140 | 86.720001 | 86.760002 | 86.720001 | 86.720001 | 1,546 |
ZM | 1,765,909,200 | 86.735001 | 86.735001 | 86.735001 | 86.735001 | 1,065 |
ZM | 1,765,909,260 | 86.720001 | 86.720001 | 86.720001 | 86.720001 | 387 |
ZM | 1,765,909,320 | 86.720001 | 86.730003 | 86.699997 | 86.730003 | 1,221 |
ZM | 1,765,909,380 | 86.684998 | 86.730003 | 86.684998 | 86.730003 | 2,113 |
ZM | 1,765,909,440 | 86.760002 | 86.784599 | 86.75 | 86.775299 | 1,503 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.