symbol
stringclasses 474
values | time
int64 -252,374,400
1.76B
| 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
| 1,758,311,280 | 84.25 | 84.349998 | 84.25 | 84.330002 | 21,574 |
ZM
| 1,758,311,340 | 84.324997 | 84.389999 | 84.315002 | 84.389999 | 16,379 |
ZM
| 1,758,311,400 | 84.389999 | 84.589996 | 84.389999 | 84.580002 | 39,878 |
ZM
| 1,758,311,460 | 84.589996 | 84.629997 | 84.384003 | 84.389999 | 27,094 |
ZM
| 1,758,311,520 | 84.389999 | 84.410004 | 84.300003 | 84.360001 | 23,763 |
ZM
| 1,758,311,580 | 84.379997 | 84.440002 | 84.379997 | 84.410004 | 19,131 |
ZM
| 1,758,311,640 | 84.410004 | 84.510002 | 84.339996 | 84.449997 | 35,451 |
ZM
| 1,758,311,700 | 84.470001 | 84.470001 | 84.055 | 84.055 | 41,641 |
ZM
| 1,758,311,760 | 84.059998 | 84.160004 | 84.029999 | 84.040001 | 54,659 |
ZM
| 1,758,311,820 | 84.040001 | 84.157501 | 84.040001 | 84.074997 | 53,138 |
ZM
| 1,758,311,880 | 84.080002 | 84.190002 | 84.080002 | 84.175003 | 72,346 |
ZM
| 1,758,311,940 | 84.18 | 84.184998 | 84.120003 | 84.150002 | 95,455 |