Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2026-04-12T16:00:00Z | 0.08011 | 0.08017 | 0.0798 | 0.07984 | 285,254.59 |
2026-04-12T16:05:00Z | 0.07978 | 0.08004 | 0.07961 | 0.07962 | 480,760.23 |
2026-04-12T16:10:00Z | 0.07959 | 0.07983 | 0.07952 | 0.07966 | 239,833.05 |
2026-04-12T16:15:00Z | 0.07965 | 0.0799 | 0.07958 | 0.07989 | 259,753.54 |
2026-04-12T16:20:00Z | 0.07985 | 0.07985 | 0.07972 | 0.07982 | 108,399.58 |
2026-04-12T16:25:00Z | 0.0798 | 0.07983 | 0.07966 | 0.07973 | 119,712.08 |
2026-04-12T16:30:00Z | 0.07974 | 0.07979 | 0.07962 | 0.07967 | 135,585.72 |
2026-04-12T16:35:00Z | 0.07968 | 0.07981 | 0.07955 | 0.07976 | 140,856.28 |
2026-04-12T16:40:00Z | 0.07977 | 0.07981 | 0.07962 | 0.07962 | 95,338.27 |
2026-04-12T16:45:00Z | 0.07963 | 0.07984 | 0.07944 | 0.07977 | 563,389.84 |
2026-04-12T16:50:00Z | 0.07977 | 0.08027 | 0.07974 | 0.08021 | 707,333.55 |
2026-04-12T16:55:00Z | 0.08016 | 0.08033 | 0.07995 | 0.08003 | 327,096.32 |
2026-04-12T17:00:00Z | 0.08006 | 0.08013 | 0.07985 | 0.07995 | 188,467.69 |
2026-04-12T17:05:00Z | 0.07992 | 0.07992 | 0.07961 | 0.07969 | 148,780.45 |
2026-04-12T17:10:00Z | 0.07972 | 0.07981 | 0.07968 | 0.07975 | 102,395.25 |
2026-04-12T17:15:00Z | 0.07973 | 0.08002 | 0.07969 | 0.08 | 114,021.9 |
2026-04-12T17:20:00Z | 0.07998 | 0.08003 | 0.07982 | 0.07982 | 119,366.76 |
2026-04-12T17:25:00Z | 0.07979 | 0.07991 | 0.07979 | 0.07985 | 36,070.78 |
2026-04-12T17:30:00Z | 0.07985 | 0.07992 | 0.07971 | 0.07979 | 217,179.66 |
2026-04-12T17:35:00Z | 0.07977 | 0.07987 | 0.07975 | 0.07986 | 33,859.14 |
2026-04-12T17:40:00Z | 0.07984 | 0.07985 | 0.07977 | 0.07981 | 45,092.79 |
2026-04-12T17:45:00Z | 0.07982 | 0.07982 | 0.07974 | 0.07979 | 149,317.6 |
2026-04-12T17:50:00Z | 0.07979 | 0.07994 | 0.07973 | 0.07973 | 141,155.52 |
2026-04-12T17:55:00Z | 0.07972 | 0.07983 | 0.07971 | 0.07979 | 155,150.81 |
2026-04-12T18:00:00Z | 0.0798 | 0.07988 | 0.07974 | 0.07981 | 153,615.17 |
2026-04-12T18:05:00Z | 0.07982 | 0.07982 | 0.07955 | 0.0796 | 278,959.35 |
2026-04-12T18:10:00Z | 0.07961 | 0.0798 | 0.07945 | 0.0798 | 357,212.2 |
2026-04-12T18:15:00Z | 0.07981 | 0.07987 | 0.07975 | 0.07982 | 103,106.68 |
2026-04-12T18:20:00Z | 0.07975 | 0.07975 | 0.07959 | 0.07962 | 110,306.48 |
2026-04-12T18:25:00Z | 0.0796 | 0.07976 | 0.07951 | 0.07952 | 165,653.3 |
2026-04-12T18:30:00Z | 0.0795 | 0.0795 | 0.07936 | 0.07939 | 56,492.18 |
2026-04-12T18:35:00Z | 0.07938 | 0.07959 | 0.07936 | 0.07948 | 314,332.14 |
2026-04-12T18:40:00Z | 0.07949 | 0.07949 | 0.07927 | 0.07932 | 97,095.06 |
2026-04-12T18:45:00Z | 0.07934 | 0.07936 | 0.07933 | 0.07933 | 40,895.68 |
2026-04-12T18:50:00Z | 0.07935 | 0.07935 | 0.07924 | 0.07924 | 74,500.87 |
2026-04-12T18:55:00Z | 0.07924 | 0.07935 | 0.07921 | 0.07926 | 110,817.4 |
2026-04-12T19:00:00Z | 0.07922 | 0.07927 | 0.07919 | 0.07927 | 55,101.4 |
2026-04-12T19:05:00Z | 0.07927 | 0.07927 | 0.07893 | 0.0792 | 303,288.91 |
2026-04-12T19:10:00Z | 0.07919 | 0.07931 | 0.07918 | 0.0792 | 77,896.23 |
2026-04-12T19:15:00Z | 0.07916 | 0.07916 | 0.07896 | 0.07896 | 54,594.35 |
2026-04-12T19:20:00Z | 0.07898 | 0.07905 | 0.07898 | 0.07901 | 72,387.48 |
2026-04-12T19:25:00Z | 0.079 | 0.07902 | 0.07898 | 0.07899 | 30,739.22 |
2026-04-12T19:30:00Z | 0.07895 | 0.07895 | 0.07862 | 0.07871 | 170,452.08 |
2026-04-12T19:35:00Z | 0.07871 | 0.0788 | 0.07862 | 0.07879 | 335,919.63 |
2026-04-12T19:40:00Z | 0.07878 | 0.07887 | 0.07878 | 0.07885 | 80,455.59 |
2026-04-12T19:45:00Z | 0.07874 | 0.07888 | 0.07868 | 0.07888 | 76,760 |
2026-04-12T19:50:00Z | 0.07889 | 0.07901 | 0.07886 | 0.07901 | 17,671.62 |
2026-04-12T19:55:00Z | 0.07899 | 0.07899 | 0.07894 | 0.07894 | 14,507.21 |
2026-04-12T20:00:00Z | 0.07893 | 0.07896 | 0.07886 | 0.07889 | 62,336.91 |
2026-04-12T20:05:00Z | 0.07889 | 0.07895 | 0.07883 | 0.07883 | 55,708.52 |
2026-04-12T20:10:00Z | 0.07883 | 0.0789 | 0.07883 | 0.0789 | 11,905 |
2026-04-12T20:15:00Z | 0.07885 | 0.07887 | 0.07875 | 0.07882 | 186,624.55 |
2026-04-12T20:20:00Z | 0.07883 | 0.07884 | 0.07878 | 0.07883 | 34,901.49 |
2026-04-12T20:25:00Z | 0.07884 | 0.07884 | 0.07884 | 0.07884 | 9,253.75 |
2026-04-12T20:30:00Z | 0.07885 | 0.07885 | 0.07872 | 0.07879 | 64,297.11 |
2026-04-12T20:35:00Z | 0.07874 | 0.07887 | 0.07874 | 0.07885 | 41,643.49 |
2026-04-12T20:40:00Z | 0.07885 | 0.07921 | 0.07885 | 0.07906 | 187,104.85 |
2026-04-12T20:45:00Z | 0.07907 | 0.07922 | 0.07907 | 0.07912 | 115,276.55 |
2026-04-12T20:50:00Z | 0.07911 | 0.07915 | 0.07905 | 0.07915 | 183,952.09 |
2026-04-12T20:55:00Z | 0.07912 | 0.07914 | 0.0791 | 0.07912 | 12,094.25 |
2026-04-12T21:00:00Z | 0.07915 | 0.07927 | 0.07915 | 0.07922 | 245,781.67 |
2026-04-12T21:05:00Z | 0.07924 | 0.07924 | 0.07915 | 0.07922 | 32,523.45 |
2026-04-12T21:10:00Z | 0.07921 | 0.07932 | 0.07905 | 0.0793 | 245,609.43 |
2026-04-12T21:15:00Z | 0.0793 | 0.07932 | 0.07917 | 0.07922 | 86,022.33 |
2026-04-12T21:20:00Z | 0.07922 | 0.07923 | 0.07911 | 0.07911 | 65,143.44 |
2026-04-12T21:25:00Z | 0.07911 | 0.07911 | 0.07885 | 0.07904 | 427,564.99 |
2026-04-12T21:30:00Z | 0.07903 | 0.07903 | 0.07884 | 0.07884 | 116,260.97 |
2026-04-12T21:35:00Z | 0.07884 | 0.07893 | 0.07825 | 0.07893 | 371,863.08 |
2026-04-12T21:40:00Z | 0.07895 | 0.07903 | 0.07884 | 0.07903 | 48,504.56 |
2026-04-12T21:45:00Z | 0.07897 | 0.07916 | 0.07895 | 0.07904 | 322,561.65 |
2026-04-12T21:50:00Z | 0.07904 | 0.0791 | 0.07904 | 0.07905 | 33,564.6 |
2026-04-12T21:55:00Z | 0.07909 | 0.07925 | 0.07909 | 0.07925 | 25,799.77 |
2026-04-12T22:00:00Z | 0.07927 | 0.07928 | 0.079 | 0.07902 | 58,144.08 |
2026-04-12T22:05:00Z | 0.07906 | 0.07931 | 0.07906 | 0.07929 | 33,072.74 |
2026-04-12T22:10:00Z | 0.0793 | 0.07931 | 0.07917 | 0.0793 | 59,325.34 |
2026-04-12T22:15:00Z | 0.07932 | 0.07932 | 0.07903 | 0.07904 | 97,292.99 |
2026-04-12T22:20:00Z | 0.07905 | 0.07919 | 0.07905 | 0.07905 | 35,229.42 |
2026-04-12T22:25:00Z | 0.07901 | 0.07911 | 0.07891 | 0.07903 | 46,579.78 |
2026-04-12T22:30:00Z | 0.07902 | 0.07902 | 0.07888 | 0.07896 | 118,463.77 |
2026-04-12T22:35:00Z | 0.07897 | 0.0791 | 0.07897 | 0.07907 | 19,921.97 |
2026-04-12T22:40:00Z | 0.07904 | 0.07909 | 0.07898 | 0.079 | 54,951.05 |
2026-04-12T22:45:00Z | 0.07906 | 0.07906 | 0.07905 | 0.07905 | 643.43 |
2026-04-12T22:50:00Z | 0.07902 | 0.07914 | 0.079 | 0.07914 | 17,606.06 |
2026-04-12T22:55:00Z | 0.0791 | 0.0791 | 0.07903 | 0.07905 | 29,716.78 |
2026-04-12T23:00:00Z | 0.079 | 0.079 | 0.07868 | 0.07874 | 124,199.85 |
2026-04-12T23:05:00Z | 0.07875 | 0.07876 | 0.07846 | 0.07862 | 171,981.98 |
2026-04-12T23:10:00Z | 0.07863 | 0.07863 | 0.07859 | 0.07859 | 5,635.33 |
2026-04-12T23:15:00Z | 0.07859 | 0.07859 | 0.07849 | 0.07857 | 24,456.18 |
2026-04-12T23:20:00Z | 0.07854 | 0.07854 | 0.07832 | 0.07841 | 136,800.65 |
2026-04-12T23:25:00Z | 0.07841 | 0.07851 | 0.07841 | 0.07842 | 72,622.5 |
2026-04-12T23:30:00Z | 0.07842 | 0.07842 | 0.07822 | 0.07831 | 81,843.79 |
2026-04-12T23:35:00Z | 0.07832 | 0.07835 | 0.07824 | 0.07825 | 22,079.98 |
2026-04-12T23:40:00Z | 0.07826 | 0.07833 | 0.07824 | 0.07833 | 33,210.41 |
2026-04-12T23:45:00Z | 0.07829 | 0.07829 | 0.07819 | 0.07819 | 37,523.67 |
2026-04-12T23:50:00Z | 0.07821 | 0.07839 | 0.07821 | 0.07831 | 26,644.15 |
2026-04-12T23:55:00Z | 0.07834 | 0.07845 | 0.07834 | 0.07845 | 29,800.06 |
2026-04-13T00:00:00Z | 0.07846 | 0.07885 | 0.07838 | 0.07885 | 79,024.93 |
2026-04-13T00:05:00Z | 0.07889 | 0.07892 | 0.07883 | 0.07892 | 54,363.42 |
2026-04-13T00:10:00Z | 0.07895 | 0.07905 | 0.07893 | 0.07905 | 69,699.51 |
2026-04-13T00:15:00Z | 0.07905 | 0.07919 | 0.07904 | 0.07916 | 50,140.06 |