Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-24T12:30:00Z | 4.8894 | 4.9232 | 4.8642 | 4.8931 | 362,653 |
2025-09-24T12:45:00Z | 4.8932 | 4.9294 | 4.8864 | 4.9058 | 370,440 |
2025-09-24T13:00:00Z | 4.906 | 4.9655 | 4.8973 | 4.9379 | 632,812 |
2025-09-24T13:15:00Z | 4.938 | 4.9921 | 4.9272 | 4.9613 | 901,199 |
2025-09-24T13:30:00Z | 4.961 | 5.0039 | 4.8833 | 4.9891 | 734,875 |
2025-09-24T13:45:00Z | 4.9886 | 5.0093 | 4.951 | 5.0045 | 584,661 |
2025-09-24T14:00:00Z | 5.0054 | 5.0082 | 4.9482 | 4.9944 | 446,021 |
2025-09-24T14:15:00Z | 4.9949 | 5.0761 | 4.9727 | 5.0699 | 674,442 |
2025-09-24T14:30:00Z | 5.0702 | 5.075 | 4.9944 | 4.9966 | 547,905 |
2025-09-24T14:45:00Z | 4.9951 | 4.9989 | 4.9039 | 4.9235 | 561,323 |
2025-09-24T15:00:00Z | 4.923 | 4.9593 | 4.8964 | 4.9354 | 371,621 |
2025-09-24T15:15:00Z | 4.9354 | 4.99 | 4.9335 | 4.9753 | 462,316 |
2025-09-24T15:30:00Z | 4.9752 | 4.9774 | 4.9234 | 4.9612 | 359,719 |
2025-09-24T15:45:00Z | 4.9613 | 5.0594 | 4.9517 | 5.0192 | 634,133 |
2025-09-24T16:00:00Z | 5.0182 | 5.0252 | 4.9261 | 4.9401 | 480,654 |
2025-09-24T16:15:00Z | 4.9399 | 4.9401 | 4.8306 | 4.9244 | 689,320 |
2025-09-24T16:30:00Z | 4.9241 | 5.0092 | 4.9212 | 5.0021 | 394,708 |
2025-09-24T16:45:00Z | 5.0012 | 5.002 | 4.9468 | 4.9704 | 373,176 |
2025-09-24T17:00:00Z | 4.9698 | 5.0384 | 4.9651 | 5.0102 | 345,312 |
2025-09-24T17:15:00Z | 5.0099 | 5.0663 | 4.9893 | 5.0594 | 333,527 |
2025-09-24T17:30:00Z | 5.0597 | 5.0629 | 5.0301 | 5.0417 | 260,685 |
2025-09-24T17:45:00Z | 5.0418 | 5.0539 | 5.0023 | 5.0274 | 252,169 |
2025-09-24T18:00:00Z | 5.0273 | 5.0516 | 5.0187 | 5.0242 | 177,474 |
2025-09-24T18:15:00Z | 5.0238 | 5.0454 | 5.0213 | 5.0252 | 162,699 |
2025-09-24T18:30:00Z | 5.0256 | 5.0758 | 5.0064 | 5.0551 | 202,492 |
2025-09-24T18:45:00Z | 5.0551 | 5.1124 | 5.042 | 5.0905 | 294,118 |
2025-09-24T19:00:00Z | 5.0902 | 5.1542 | 5.0552 | 5.1393 | 394,333 |
2025-09-24T19:15:00Z | 5.1393 | 5.1836 | 5.1317 | 5.1442 | 387,259 |
2025-09-24T19:30:00Z | 5.1443 | 5.149 | 5.1029 | 5.1107 | 189,800 |
2025-09-24T19:45:00Z | 5.1106 | 5.115 | 5.0478 | 5.0767 | 205,785 |
2025-09-24T20:00:00Z | 5.0767 | 5.078 | 5.0298 | 5.0421 | 113,611 |
2025-09-24T20:15:00Z | 5.0412 | 5.1198 | 5.0335 | 5.066 | 142,343 |
2025-09-24T20:30:00Z | 5.0661 | 5.07 | 5.0175 | 5.0299 | 100,078 |
2025-09-24T20:45:00Z | 5.0305 | 5.0311 | 5.0068 | 5.0084 | 74,158 |
2025-09-24T21:00:00Z | 5.0076 | 5.0235 | 4.9553 | 4.976 | 185,913 |
2025-09-24T21:15:00Z | 4.9757 | 5.0338 | 4.9626 | 5.0059 | 138,100 |
2025-09-24T21:30:00Z | 5.0058 | 5.0401 | 4.978 | 4.999 | 78,362 |
2025-09-24T21:45:00Z | 4.9991 | 5.0353 | 4.9956 | 5.0023 | 68,786 |
2025-09-24T22:00:00Z | 5.0028 | 5.0092 | 4.9349 | 4.9944 | 190,319 |
2025-09-24T22:15:00Z | 4.9943 | 4.9983 | 4.9382 | 4.9711 | 160,183 |
2025-09-24T22:30:00Z | 4.9712 | 5.0344 | 4.9684 | 5.0108 | 167,467 |
2025-09-24T22:45:00Z | 5.0114 | 5.0262 | 4.962 | 4.981 | 141,354 |
2025-09-24T23:00:00Z | 4.9807 | 4.9909 | 4.9033 | 4.9193 | 210,026 |
2025-09-24T23:15:00Z | 4.9191 | 5.0243 | 4.9153 | 5.0016 | 223,006 |
2025-09-24T23:30:00Z | 5.0015 | 5.0303 | 4.9388 | 5.0105 | 264,476 |
2025-09-24T23:45:00Z | 5.0111 | 5.0129 | 4.9597 | 5.0012 | 120,198 |
2025-09-25T00:00:00Z | 5.0011 | 5.011 | 4.8904 | 4.926 | 338,770 |
2025-09-25T00:15:00Z | 4.9266 | 4.9296 | 4.8175 | 4.8257 | 351,714 |
2025-09-25T00:30:00Z | 4.8258 | 4.8456 | 4.7121 | 4.7241 | 677,233 |
2025-09-25T00:45:00Z | 4.7244 | 4.7307 | 4.6201 | 4.65 | 664,029 |
2025-09-25T01:00:00Z | 4.6502 | 4.6772 | 4.6202 | 4.6396 | 402,522 |
2025-09-25T01:15:00Z | 4.6395 | 4.6478 | 4.6131 | 4.6274 | 204,622 |
2025-09-25T01:30:00Z | 4.6276 | 4.6687 | 4.5333 | 4.6449 | 823,571 |
2025-09-25T01:45:00Z | 4.6443 | 4.6551 | 4.5662 | 4.5807 | 365,182 |
2025-09-25T02:00:00Z | 4.5806 | 4.5828 | 4.5184 | 4.5222 | 478,825 |
2025-09-25T02:15:00Z | 4.5219 | 4.5655 | 4.4906 | 4.5155 | 438,997 |
2025-09-25T02:30:00Z | 4.5156 | 4.5905 | 4.5106 | 4.5825 | 279,696 |
2025-09-25T02:45:00Z | 4.5829 | 4.5842 | 4.5 | 4.5266 | 340,878 |
2025-09-25T03:00:00Z | 4.5266 | 4.536 | 4.3252 | 4.346 | 1,267,628 |
2025-09-25T03:15:00Z | 4.346 | 4.3566 | 4.2972 | 4.3089 | 603,883 |
2025-09-25T03:30:00Z | 4.3089 | 4.3144 | 4.2396 | 4.2458 | 611,613 |
2025-09-25T03:45:00Z | 4.2464 | 4.3011 | 4.2339 | 4.2839 | 494,810 |
2025-09-25T04:00:00Z | 4.2838 | 4.2889 | 4.2167 | 4.2548 | 453,362 |
2025-09-25T04:15:00Z | 4.2549 | 4.3069 | 4.2419 | 4.2652 | 349,986 |
2025-09-25T04:30:00Z | 4.2652 | 4.2892 | 4.2376 | 4.2615 | 277,292 |
2025-09-25T04:45:00Z | 4.2615 | 4.2669 | 4.2248 | 4.2421 | 343,390 |
2025-09-25T05:00:00Z | 4.2416 | 4.3597 | 4.229 | 4.3442 | 786,093 |
2025-09-25T05:15:00Z | 4.3444 | 4.3837 | 4.3243 | 4.3343 | 494,379 |
2025-09-25T05:30:00Z | 4.3341 | 4.3346 | 4.2884 | 4.297 | 192,070 |
2025-09-25T05:45:00Z | 4.2962 | 4.2962 | 4.215 | 4.2539 | 592,362 |
2025-09-25T06:00:00Z | 4.2538 | 4.2663 | 4.1989 | 4.2186 | 298,327 |
2025-09-25T06:15:00Z | 4.2188 | 4.2386 | 4.15 | 4.1644 | 601,275 |
2025-09-25T06:30:00Z | 4.1644 | 4.2062 | 4.1612 | 4.1654 | 334,647 |
2025-09-25T06:45:00Z | 4.1654 | 4.2456 | 4.1653 | 4.207 | 334,026 |
2025-09-25T07:00:00Z | 4.2073 | 4.2094 | 4.137 | 4.1603 | 511,339 |
2025-09-25T07:15:00Z | 4.1606 | 4.174 | 4.1303 | 4.1524 | 353,452 |
2025-09-25T07:30:00Z | 4.1523 | 4.1546 | 4.0672 | 4.1055 | 803,103 |
2025-09-25T07:45:00Z | 4.1059 | 4.12 | 4.0366 | 4.0859 | 555,738 |
2025-09-25T08:00:00Z | 4.0855 | 4.1109 | 4.0297 | 4.1021 | 457,195 |
2025-09-25T08:15:00Z | 4.1026 | 4.1102 | 4.0723 | 4.086 | 201,955 |
2025-09-25T08:30:00Z | 4.0865 | 4.0871 | 3.9926 | 4.0027 | 709,855 |
2025-09-25T08:45:00Z | 4.0028 | 4.009 | 3.9087 | 3.9249 | 1,011,819 |
2025-09-25T09:00:00Z | 3.9248 | 4.0092 | 3.9112 | 3.996 | 640,423 |
2025-09-25T09:15:00Z | 3.996 | 4.0087 | 3.9231 | 3.9562 | 523,460 |
2025-09-25T09:30:00Z | 3.9561 | 3.9761 | 3.9335 | 3.9478 | 273,660 |
2025-09-25T09:45:00Z | 3.9481 | 3.9772 | 3.9224 | 3.9224 | 441,371 |
2025-09-25T10:00:00Z | 3.9223 | 3.9756 | 3.9097 | 3.9663 | 440,714 |
2025-09-25T10:15:00Z | 3.9663 | 4.066 | 3.9624 | 4.0279 | 1,053,070 |
2025-09-25T10:30:00Z | 4.0278 | 4.0278 | 3.9625 | 3.968 | 515,907 |
2025-09-25T10:45:00Z | 3.968 | 4.0067 | 3.9435 | 3.9548 | 504,011 |
2025-09-25T11:00:00Z | 3.9548 | 3.9564 | 3.884 | 3.9364 | 515,876 |
2025-09-25T11:15:00Z | 3.9364 | 3.9439 | 3.8877 | 3.916 | 338,765 |
2025-09-25T11:30:00Z | 3.9159 | 3.9647 | 3.9141 | 3.9215 | 359,485 |
2025-09-25T11:45:00Z | 3.9215 | 3.9231 | 3.8381 | 3.8644 | 642,818 |
2025-09-25T12:00:00Z | 3.8643 | 3.888 | 3.8523 | 3.8726 | 322,260 |
2025-09-25T12:15:00Z | 3.8726 | 3.8731 | 3.7877 | 3.8127 | 628,828 |
2025-09-25T12:30:00Z | 3.8114 | 3.8859 | 3.8 | 3.8646 | 736,366 |
2025-09-25T12:45:00Z | 3.865 | 3.865 | 3.7698 | 3.778 | 591,253 |
2025-09-25T13:00:00Z | 3.7776 | 3.781 | 3.6834 | 3.7453 | 1,330,963 |
2025-09-25T13:15:00Z | 3.7453 | 3.8078 | 3.7238 | 3.7789 | 884,289 |