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
| 1,765,915,740
| 87.480003
| 87.544998
| 87.480003
| 87.525002
| 3,856
|
ZM
| 1,765,915,800
| 87.5
| 87.540001
| 87.5
| 87.540001
| 1,882
|
ZM
| 1,765,915,860
| 87.519997
| 87.540001
| 87.519997
| 87.519997
| 2,435
|
ZM
| 1,765,915,920
| 87.5
| 87.510002
| 87.470001
| 87.494598
| 3,300
|
ZM
| 1,765,915,980
| 87.540001
| 87.540001
| 87.5
| 87.5
| 903
|
ZM
| 1,765,916,040
| 87.5
| 87.57
| 87.5
| 87.57
| 5,332
|
ZM
| 1,765,916,100
| 87.574997
| 87.620003
| 87.57
| 87.610001
| 5,628
|
ZM
| 1,765,916,160
| 87.620003
| 87.649002
| 87.620003
| 87.629997
| 1,710
|
ZM
| 1,765,916,220
| 87.629997
| 87.669998
| 87.629997
| 87.669998
| 4,213
|
ZM
| 1,765,916,280
| 87.660301
| 87.684998
| 87.654999
| 87.684998
| 3,066
|
ZM
| 1,765,916,340
| 87.690002
| 87.696999
| 87.669998
| 87.690002
| 4,529
|
ZM
| 1,765,916,400
| 87.690002
| 87.719002
| 87.654999
| 87.719002
| 2,690
|
ZM
| 1,765,916,460
| 87.720001
| 87.735001
| 87.6968
| 87.730003
| 4,886
|
ZM
| 1,765,916,520
| 87.724998
| 87.739998
| 87.721603
| 87.739998
| 1,098
|
ZM
| 1,765,916,580
| 87.75
| 87.783798
| 87.720001
| 87.739998
| 4,789
|
ZM
| 1,765,916,640
| 87.75
| 87.754997
| 87.75
| 87.754997
| 2,540
|
ZM
| 1,765,916,700
| 87.745003
| 87.779999
| 87.720001
| 87.720001
| 3,147
|
ZM
| 1,765,916,760
| 87.728996
| 87.728996
| 87.629997
| 87.650002
| 2,894
|
ZM
| 1,765,916,820
| 87.679001
| 87.68
| 87.650002
| 87.669998
| 4,104
|
ZM
| 1,765,916,880
| 87.669998
| 87.68
| 87.650002
| 87.68
| 3,636
|
ZM
| 1,765,916,940
| 87.675003
| 87.699997
| 87.675003
| 87.699997
| 2,002
|
ZM
| 1,765,917,000
| 87.699997
| 87.728996
| 87.699997
| 87.720001
| 1,866
|
ZM
| 1,765,917,060
| 87.720001
| 87.7453
| 87.709999
| 87.7453
| 4,977
|
ZM
| 1,765,917,120
| 87.760002
| 87.809998
| 87.75
| 87.809998
| 4,996
|
ZM
| 1,765,917,180
| 87.830002
| 87.889999
| 87.809998
| 87.889999
| 3,578
|
ZM
| 1,765,917,240
| 87.892998
| 87.910004
| 87.879997
| 87.910004
| 4,544
|
ZM
| 1,765,917,300
| 87.910004
| 87.910004
| 87.879997
| 87.908997
| 3,129
|
ZM
| 1,765,917,360
| 87.889999
| 87.919998
| 87.879997
| 87.879997
| 4,586
|
ZM
| 1,765,917,420
| 87.860001
| 87.879997
| 87.849998
| 87.879997
| 3,169
|
ZM
| 1,765,917,480
| 87.885002
| 87.899002
| 87.834999
| 87.834999
| 5,669
|
ZM
| 1,765,917,540
| 87.839996
| 87.839996
| 87.834999
| 87.839996
| 1,736
|
ZM
| 1,765,917,600
| 87.831299
| 87.866997
| 87.809998
| 87.830002
| 4,729
|
ZM
| 1,765,917,660
| 87.830002
| 87.878998
| 87.830002
| 87.878998
| 5,253
|
ZM
| 1,765,917,720
| 87.870003
| 87.899002
| 87.870003
| 87.885002
| 4,427
|
ZM
| 1,765,917,780
| 87.900002
| 87.904999
| 87.809998
| 87.809998
| 6,138
|
ZM
| 1,765,917,840
| 87.809998
| 87.855003
| 87.809998
| 87.855003
| 2,265
|
ZM
| 1,765,917,900
| 87.849998
| 87.900002
| 87.845001
| 87.900002
| 7,979
|
ZM
| 1,765,917,960
| 87.910004
| 87.910004
| 87.894997
| 87.900002
| 4,422
|
ZM
| 1,765,918,020
| 87.900002
| 87.904999
| 87.870003
| 87.889999
| 6,064
|
ZM
| 1,765,918,080
| 87.889999
| 87.939003
| 87.889999
| 87.919998
| 4,931
|
ZM
| 1,765,918,140
| 87.919998
| 87.925003
| 87.870003
| 87.879997
| 8,927
|
ZM
| 1,765,918,200
| 87.889999
| 87.955002
| 87.860001
| 87.879997
| 13,435
|
ZM
| 1,765,918,260
| 87.860001
| 87.945
| 87.849998
| 87.889999
| 16,429
|
ZM
| 1,765,918,320
| 87.885002
| 87.949997
| 87.885002
| 87.940002
| 14,058
|
ZM
| 1,765,918,380
| 87.940002
| 87.949997
| 87.919998
| 87.919998
| 8,174
|
ZM
| 1,765,918,440
| 87.940002
| 88.040001
| 87.919998
| 88.0093
| 21,263
|
ZM
| 1,765,918,500
| 87.989998
| 88.010002
| 87.970001
| 87.980003
| 17,388
|
ZM
| 1,765,918,560
| 87.980003
| 88.044998
| 87.934998
| 87.934998
| 29,685
|
ZM
| 1,765,918,620
| 87.93
| 87.945
| 87.889999
| 87.900002
| 16,038
|
ZM
| 1,765,918,680
| 87.889999
| 87.908997
| 87.879997
| 87.885002
| 25,168
|
ZM
| 1,765,918,740
| 87.879997
| 87.93
| 87.855003
| 87.919998
| 61,609
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.