symbol
stringlengths 1
5
| datetime
unknown | open
float64 8.45
7.65k
⌀ | high
float64 8.46
7.66k
⌀ | low
float64 8.43
7.64k
⌀ | close
float64 8.44
7.66k
⌀ | volume
float64 0
6M
⌀ |
|---|---|---|---|---|---|---|
ZTS | "2024-03-11T15:37:00" | 183.440002 | 183.460007 | 183.389999 | 183.419998 | 6,109 |
ZTS | "2024-03-11T15:38:00" | 183.389999 | 183.514999 | 183.339996 | 183.479996 | 5,788 |
ZTS | "2024-03-11T15:39:00" | 183.539993 | 183.589996 | 183.509995 | 183.574997 | 5,514 |
ZTS | "2024-03-11T15:40:00" | 183.610001 | 183.770004 | 183.600006 | 183.770004 | 7,386 |
ZTS | "2024-03-11T15:41:00" | 183.770004 | 183.830002 | 183.720001 | 183.830002 | 6,351 |
ZTS | "2024-03-11T15:42:00" | 183.809998 | 183.869995 | 183.789993 | 183.804993 | 11,393 |
ZTS | "2024-03-11T15:43:00" | 183.789993 | 183.8125 | 183.729996 | 183.729996 | 10,247 |
ZTS | "2024-03-11T15:44:00" | 183.744995 | 183.764008 | 183.660004 | 183.660004 | 10,564 |
ZTS | "2024-03-11T15:45:00" | 183.639999 | 183.710007 | 183.570007 | 183.625 | 17,712 |
ZTS | "2024-03-11T15:46:00" | 183.625 | 183.699997 | 183.520004 | 183.524994 | 20,355 |
ZTS | "2024-03-11T15:47:00" | 183.529999 | 183.559998 | 183.440002 | 183.440002 | 27,048 |
ZTS | "2024-03-11T15:48:00" | 183.445007 | 183.477997 | 183.330002 | 183.345001 | 19,865 |
ZTS | "2024-03-11T15:49:00" | 183.330002 | 183.369995 | 183.179993 | 183.225006 | 39,158 |
ZTS | "2024-03-11T15:50:00" | 183.220001 | 183.229996 | 183.119995 | 183.184998 | 37,716 |
ZTS | "2024-03-11T15:51:00" | 183.184998 | 183.365005 | 183.160004 | 183.330002 | 24,234 |
ZTS | "2024-03-11T15:52:00" | 183.335007 | 183.550003 | 183.335007 | 183.5 | 28,493 |
ZTS | "2024-03-11T15:53:00" | 183.5 | 183.520004 | 183.274994 | 183.300003 | 23,252 |
ZTS | "2024-03-11T15:54:00" | 183.320007 | 183.470001 | 183.309998 | 183.389999 | 20,704 |
ZTS | "2024-03-11T15:55:00" | 183.380005 | 183.559998 | 183.380005 | 183.464996 | 32,811 |
ZTS | "2024-03-11T15:56:00" | 183.440002 | 183.520004 | 183.429993 | 183.505005 | 34,582 |
ZTS | "2024-03-11T15:57:00" | 183.479996 | 183.529007 | 183.419998 | 183.490005 | 36,511 |
ZTS | "2024-03-11T15:58:00" | 183.479996 | 183.539993 | 183.429993 | 183.539993 | 35,933 |
ZTS | "2024-03-11T15:59:00" | 183.550003 | 183.589996 | 183.449997 | 183.460007 | 77,524 |
ZTS | "2024-03-11T16:00:00" | 183.490005 | 183.490005 | 183.490005 | 183.490005 | 0 |