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.