Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-23T11:00:00Z | 5.7472 | 5.7472 | 5.3925 | 5.4666 | 24,034.21 |
2025-09-23T11:15:00Z | 5.4794 | 5.5603 | 5.3 | 5.4016 | 9,660.85 |
2025-09-23T11:30:00Z | 5.4016 | 5.4621 | 5.37 | 5.4156 | 3,337.44 |
2025-09-23T11:45:00Z | 5.4272 | 5.5058 | 5.419 | 5.472 | 6,161.16 |
2025-09-23T12:00:00Z | 5.4694 | 5.6133 | 5.3592 | 5.4912 | 12,927.56 |
2025-09-23T12:15:00Z | 5.4976 | 5.5674 | 5.4301 | 5.4543 | 9,358.23 |
2025-09-23T12:30:00Z | 5.4528 | 5.6193 | 5.4385 | 5.5935 | 9,587.66 |
2025-09-23T12:45:00Z | 5.5934 | 5.6523 | 5.5231 | 5.5795 | 11,958.3 |
2025-09-23T13:00:00Z | 5.5805 | 6.0075 | 5.562 | 5.7856 | 45,355.49 |
2025-09-23T13:15:00Z | 5.792 | 5.8 | 5.6395 | 5.6941 | 16,558.76 |
2025-09-23T13:30:00Z | 5.7033 | 5.8252 | 5.6555 | 5.6825 | 12,604.4 |
2025-09-23T13:45:00Z | 5.6896 | 5.726 | 5.6061 | 5.6327 | 17,060.06 |
2025-09-23T14:00:00Z | 5.6261 | 5.6397 | 5.3623 | 5.472 | 67,115.15 |
2025-09-23T14:15:00Z | 5.4792 | 5.5124 | 5.4301 | 5.5053 | 9,377.96 |
2025-09-23T14:30:00Z | 5.504 | 5.504 | 5.3643 | 5.408 | 11,781.95 |
2025-09-23T14:45:00Z | 5.4002 | 5.4391 | 5.315 | 5.406 | 22,433.53 |
2025-09-23T15:00:00Z | 5.4 | 5.4941 | 5.1768 | 5.3154 | 39,617.8 |
2025-09-23T15:15:00Z | 5.322 | 5.3555 | 5.2469 | 5.2818 | 9,771.84 |
2025-09-23T15:30:00Z | 5.28 | 5.2862 | 5.146 | 5.172 | 14,011.94 |
2025-09-23T15:45:00Z | 5.1719 | 5.2704 | 5.1642 | 5.2331 | 11,880.59 |
2025-09-23T16:00:00Z | 5.232 | 5.3373 | 5.1686 | 5.2931 | 23,100.51 |
2025-09-23T16:15:00Z | 5.2992 | 5.304 | 5.1899 | 5.268 | 6,426.24 |
2025-09-23T16:30:00Z | 5.264 | 5.2847 | 5.1944 | 5.2189 | 17,072.31 |
2025-09-23T16:45:00Z | 5.208 | 5.2817 | 5.1303 | 5.2426 | 17,086.53 |
2025-09-23T17:00:00Z | 5.238 | 5.2578 | 5.0791 | 5.13 | 11,600.6 |
2025-09-23T17:15:00Z | 5.133 | 5.2515 | 5.1192 | 5.2238 | 8,739.38 |
2025-09-23T17:30:00Z | 5.22 | 5.2298 | 5.08 | 5.0858 | 7,933.8 |
2025-09-23T17:45:00Z | 5.0939 | 5.1087 | 4.9745 | 5.0285 | 24,368.3 |
2025-09-23T18:00:00Z | 5.0288 | 5.2132 | 5.0266 | 5.1365 | 11,491.91 |
2025-09-23T18:15:00Z | 5.148 | 5.2815 | 5.148 | 5.25 | 6,598.24 |
2025-09-23T18:30:00Z | 5.2539 | 5.2986 | 5.19 | 5.298 | 5,410.94 |
2025-09-23T18:45:00Z | 5.2926 | 5.4252 | 5.2826 | 5.3639 | 18,492.51 |
2025-09-23T19:00:00Z | 5.3568 | 5.6255 | 5.3568 | 5.478 | 40,957.34 |
2025-09-23T19:15:00Z | 5.4784 | 5.4816 | 5.3681 | 5.4437 | 6,717.18 |
2025-09-23T19:30:00Z | 5.4438 | 5.4966 | 5.3789 | 5.4912 | 6,332.36 |
2025-09-23T19:45:00Z | 5.4806 | 5.5443 | 5.3835 | 5.4212 | 11,611.54 |
2025-09-23T20:00:00Z | 5.4361 | 5.4603 | 5.37 | 5.4082 | 4,413.06 |
2025-09-23T20:15:00Z | 5.4141 | 5.4388 | 5.3874 | 5.3879 | 5,652.86 |
2025-09-23T20:30:00Z | 5.3817 | 5.4658 | 5.3045 | 5.4622 | 9,822.76 |
2025-09-23T20:45:00Z | 5.4656 | 5.4694 | 5.3568 | 5.3589 | 5,202.02 |
2025-09-23T21:00:00Z | 5.3578 | 5.3578 | 5.2505 | 5.28 | 9,450.35 |
2025-09-23T21:15:00Z | 5.2835 | 5.3059 | 5.2018 | 5.2976 | 7,075.7 |
2025-09-23T21:30:00Z | 5.298 | 5.3003 | 5.241 | 5.2482 | 5,480.76 |
2025-09-23T21:45:00Z | 5.2465 | 5.3262 | 5.2242 | 5.2815 | 10,196.28 |
2025-09-23T22:00:00Z | 5.2807 | 5.5088 | 5.2686 | 5.4407 | 19,088.85 |
2025-09-23T22:15:00Z | 5.4467 | 5.5032 | 5.407 | 5.472 | 15,546.54 |
2025-09-23T22:30:00Z | 5.4784 | 5.5692 | 5.4189 | 5.4489 | 20,054.22 |
2025-09-23T22:45:00Z | 5.4528 | 5.5069 | 5.4247 | 5.4671 | 5,902.85 |
2025-09-23T23:00:00Z | 5.4656 | 5.5029 | 5.4323 | 5.4848 | 4,402.76 |
2025-09-23T23:15:00Z | 5.4784 | 5.8091 | 5.4676 | 5.7442 | 58,966.83 |
2025-09-23T23:30:00Z | 5.7409 | 5.7714 | 5.6148 | 5.7326 | 9,929.83 |
2025-09-23T23:45:00Z | 5.7209 | 5.927 | 5.491 | 5.817 | 98,996.77 |
2025-09-24T00:00:00Z | 5.8048 | 5.8735 | 5.5887 | 5.6062 | 48,539.35 |
2025-09-24T00:15:00Z | 5.6064 | 5.618 | 5.4562 | 5.5821 | 43,518.93 |
2025-09-24T00:30:00Z | 5.5871 | 5.6585 | 5.5137 | 5.6585 | 40,866.25 |
2025-09-24T00:45:00Z | 5.6604 | 5.6772 | 5.504 | 5.6206 | 49,807.27 |
2025-09-24T01:00:00Z | 5.6179 | 5.6254 | 5.4918 | 5.5349 | 21,600.75 |
2025-09-24T01:15:00Z | 5.5296 | 5.588 | 5.5019 | 5.5552 | 17,194.52 |
2025-09-24T01:30:00Z | 5.5652 | 5.5652 | 5.4116 | 5.4144 | 22,671.36 |
2025-09-24T01:45:00Z | 5.411 | 5.4499 | 5.323 | 5.4463 | 22,510.68 |
2025-09-24T02:00:00Z | 5.4337 | 5.4337 | 5.378 | 5.3993 | 18,259.93 |
2025-09-24T02:15:00Z | 5.3885 | 5.4656 | 5.3197 | 5.4559 | 28,047.57 |
2025-09-24T02:30:00Z | 5.4464 | 5.4912 | 5.4036 | 5.4633 | 21,121.96 |
2025-09-24T02:45:00Z | 5.473 | 5.6772 | 5.4337 | 5.5429 | 44,563.56 |
2025-09-24T03:00:00Z | 5.5391 | 5.5748 | 5.4654 | 5.4863 | 21,352.37 |
2025-09-24T03:15:00Z | 5.4912 | 5.5292 | 5.4215 | 5.4315 | 23,365.72 |
2025-09-24T03:30:00Z | 5.4301 | 5.4742 | 5.3518 | 5.3996 | 22,949.21 |
2025-09-24T03:45:00Z | 5.3988 | 5.4144 | 5.3161 | 5.3381 | 23,263.55 |
2025-09-24T04:00:00Z | 5.3355 | 5.3355 | 5.1477 | 5.232 | 29,461.5 |
2025-09-24T04:15:00Z | 5.2329 | 5.2507 | 5.0713 | 5.2087 | 36,352.59 |
2025-09-24T04:30:00Z | 5.2173 | 5.2858 | 5.196 | 5.275 | 27,540.88 |
2025-09-24T04:45:00Z | 5.286 | 5.323 | 5.2551 | 5.3097 | 26,826.15 |
2025-09-24T05:00:00Z | 5.2981 | 5.4039 | 5.2862 | 5.3832 | 28,179.46 |
2025-09-24T05:15:00Z | 5.3828 | 5.4531 | 5.3718 | 5.3718 | 41,602.66 |
2025-09-24T05:30:00Z | 5.3717 | 5.4817 | 5.3713 | 5.4459 | 56,998.25 |
2025-09-24T05:45:00Z | 5.4463 | 5.4634 | 5.4225 | 5.4337 | 56,192.08 |
2025-09-24T06:00:00Z | 5.4336 | 5.4805 | 5.4133 | 5.4622 | 50,976.45 |
2025-09-24T06:15:00Z | 5.4528 | 5.5528 | 5.4246 | 5.513 | 53,665.51 |
2025-09-24T06:30:00Z | 5.5158 | 5.5557 | 5.4534 | 5.4905 | 33,783.57 |
2025-09-24T06:45:00Z | 5.4823 | 5.5236 | 5.4354 | 5.4847 | 39,776.35 |
2025-09-24T07:00:00Z | 5.4778 | 5.5275 | 5.4559 | 5.5104 | 36,839.55 |
2025-09-24T07:15:00Z | 5.5067 | 5.5595 | 5.4649 | 5.4656 | 24,088.42 |
2025-09-24T07:30:00Z | 5.478 | 5.5528 | 5.4711 | 5.5041 | 23,833.76 |
2025-09-24T07:45:00Z | 5.5098 | 5.5203 | 5.4658 | 5.4862 | 26,860.17 |
2025-09-24T08:00:00Z | 5.4785 | 5.4997 | 5.4264 | 5.4338 | 28,660.84 |
2025-09-24T08:15:00Z | 5.4478 | 5.4478 | 5.3323 | 5.3591 | 38,486.26 |
2025-09-24T08:30:00Z | 5.3516 | 5.3574 | 5.2801 | 5.2863 | 23,387.46 |
2025-09-24T08:45:00Z | 5.2865 | 5.2971 | 5.2118 | 5.2685 | 30,104.51 |
2025-09-24T09:00:00Z | 5.2685 | 5.2696 | 5.1889 | 5.2103 | 34,408.74 |
2025-09-24T09:15:00Z | 5.2126 | 5.3 | 5.2082 | 5.2895 | 37,042.54 |
2025-09-24T09:30:00Z | 5.2896 | 5.3027 | 5.2429 | 5.2575 | 33,929.61 |
2025-09-24T09:45:00Z | 5.2542 | 5.2624 | 5.1872 | 5.1962 | 30,257.69 |
2025-09-24T10:00:00Z | 5.196 | 5.2021 | 5.0975 | 5.1547 | 33,050.26 |
2025-09-24T10:15:00Z | 5.1574 | 5.2156 | 5.13 | 5.1689 | 29,790.69 |
2025-09-24T10:30:00Z | 5.1682 | 5.172 | 5.04 | 5.1038 | 27,155.13 |
2025-09-24T10:45:00Z | 5.0998 | 5.0998 | 5.0172 | 5.0482 | 26,542.87 |
2025-09-24T11:00:00Z | 5.0456 | 5.0783 | 4.9514 | 5.0238 | 30,405.33 |
2025-09-24T11:15:00Z | 5.0215 | 5.022 | 4.9561 | 4.9836 | 27,376.45 |
2025-09-24T11:30:00Z | 4.9806 | 5.0238 | 4.8698 | 4.9323 | 29,512.4 |
2025-09-24T11:45:00Z | 4.926 | 4.9784 | 4.9087 | 4.9476 | 30,790.96 |