Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2026-04-13T08:40:00Z | 0.07881 | 0.07897 | 0.07862 | 0.07863 | 328,481.23 |
2026-04-13T08:45:00Z | 0.07862 | 0.07876 | 0.07859 | 0.07875 | 49,611.56 |
2026-04-13T08:50:00Z | 0.07874 | 0.07903 | 0.07861 | 0.079 | 51,766.45 |
2026-04-13T08:55:00Z | 0.07895 | 0.07902 | 0.07893 | 0.07894 | 86,664.58 |
2026-04-13T09:00:00Z | 0.07894 | 0.07918 | 0.07894 | 0.07909 | 69,557.08 |
2026-04-13T09:05:00Z | 0.07915 | 0.07915 | 0.07892 | 0.07892 | 114,723.81 |
2026-04-13T09:10:00Z | 0.07891 | 0.07907 | 0.07891 | 0.07907 | 10,733.12 |
2026-04-13T09:15:00Z | 0.07912 | 0.07917 | 0.07902 | 0.07909 | 260,064.12 |
2026-04-13T09:20:00Z | 0.07911 | 0.07943 | 0.07911 | 0.0792 | 354,667.89 |
2026-04-13T09:25:00Z | 0.0792 | 0.0795 | 0.07918 | 0.07942 | 122,330.31 |
2026-04-13T09:30:00Z | 0.07944 | 0.07954 | 0.0794 | 0.0794 | 58,734.03 |
2026-04-13T09:35:00Z | 0.07937 | 0.07951 | 0.07928 | 0.07945 | 73,073 |
2026-04-13T09:40:00Z | 0.07946 | 0.07947 | 0.07923 | 0.07931 | 117,505.87 |
2026-04-13T09:45:00Z | 0.07928 | 0.07971 | 0.07928 | 0.07961 | 261,509.44 |
2026-04-13T09:50:00Z | 0.07962 | 0.07963 | 0.07921 | 0.0796 | 975,232.08 |
2026-04-13T09:55:00Z | 0.07959 | 0.07969 | 0.07956 | 0.07968 | 146,979.43 |
2026-04-13T10:00:00Z | 0.07968 | 0.07989 | 0.0796 | 0.07966 | 348,099.79 |
2026-04-13T10:05:00Z | 0.07967 | 0.08036 | 0.07959 | 0.08005 | 1,359,048.59 |
2026-04-13T10:10:00Z | 0.08005 | 0.08005 | 0.0798 | 0.07989 | 313,053.03 |
2026-04-13T10:15:00Z | 0.0799 | 0.07997 | 0.07982 | 0.07992 | 89,778.76 |
2026-04-13T10:20:00Z | 0.07991 | 0.07996 | 0.07985 | 0.0799 | 50,334.1 |
2026-04-13T10:25:00Z | 0.0799 | 0.0799 | 0.0798 | 0.07985 | 47,992.82 |
2026-04-13T10:30:00Z | 0.07988 | 0.07988 | 0.07957 | 0.07958 | 127,891.08 |
2026-04-13T10:35:00Z | 0.07957 | 0.07958 | 0.07946 | 0.07952 | 110,587.61 |
2026-04-13T10:40:00Z | 0.07952 | 0.07959 | 0.0795 | 0.07959 | 61,084.57 |
2026-04-13T10:45:00Z | 0.07959 | 0.07977 | 0.07953 | 0.07953 | 170,200.64 |
2026-04-13T10:50:00Z | 0.07951 | 0.07951 | 0.07939 | 0.07942 | 122,464.76 |
2026-04-13T10:55:00Z | 0.07942 | 0.07949 | 0.07942 | 0.07949 | 9,817.17 |
2026-04-13T11:00:00Z | 0.07952 | 0.07965 | 0.07951 | 0.07965 | 20,205.64 |
2026-04-13T11:05:00Z | 0.07968 | 0.07989 | 0.07968 | 0.07988 | 205,184.24 |
2026-04-13T11:10:00Z | 0.07996 | 0.08047 | 0.07994 | 0.08007 | 512,756.07 |
2026-04-13T11:15:00Z | 0.08008 | 0.0801 | 0.0799 | 0.0801 | 77,020.26 |
2026-04-13T11:20:00Z | 0.08009 | 0.08009 | 0.07987 | 0.07987 | 99,540.41 |
2026-04-13T11:25:00Z | 0.07991 | 0.07996 | 0.07991 | 0.07996 | 2,271.37 |
2026-04-13T11:30:00Z | 0.07996 | 0.07996 | 0.07981 | 0.07985 | 135,584.12 |
2026-04-13T11:35:00Z | 0.07985 | 0.07996 | 0.07985 | 0.07996 | 47,395.82 |
2026-04-13T11:40:00Z | 0.07995 | 0.08008 | 0.0799 | 0.08005 | 298,611.98 |
2026-04-13T11:45:00Z | 0.08005 | 0.08007 | 0.07987 | 0.07987 | 246,489.2 |
2026-04-13T11:50:00Z | 0.07988 | 0.07988 | 0.07976 | 0.07983 | 25,997.26 |
2026-04-13T11:55:00Z | 0.07976 | 0.07989 | 0.07974 | 0.07989 | 29,218.28 |
2026-04-13T12:00:00Z | 0.07989 | 0.08004 | 0.07989 | 0.07997 | 115,578.57 |
2026-04-13T12:05:00Z | 0.07995 | 0.08001 | 0.07994 | 0.08001 | 44,703.91 |
2026-04-13T12:10:00Z | 0.08 | 0.08017 | 0.07998 | 0.08017 | 76,745.3 |
2026-04-13T12:15:00Z | 0.08017 | 0.08017 | 0.08011 | 0.08017 | 34,083.6 |
2026-04-13T12:20:00Z | 0.08014 | 0.08016 | 0.07999 | 0.07999 | 39,057.95 |
2026-04-13T12:25:00Z | 0.07994 | 0.07994 | 0.0798 | 0.0798 | 15,493.67 |
2026-04-13T12:30:00Z | 0.07979 | 0.08006 | 0.07979 | 0.08 | 174,443.6 |
2026-04-13T12:35:00Z | 0.07998 | 0.07999 | 0.07989 | 0.07996 | 20,914.68 |
2026-04-13T12:40:00Z | 0.07994 | 0.08001 | 0.07992 | 0.08 | 62,757.53 |
2026-04-13T12:45:00Z | 0.07997 | 0.07999 | 0.07989 | 0.07991 | 8,038.09 |
2026-04-13T12:50:00Z | 0.07988 | 0.07991 | 0.0796 | 0.0796 | 125,022.34 |
2026-04-13T12:55:00Z | 0.0796 | 0.07972 | 0.07959 | 0.07959 | 109,547.57 |
2026-04-13T13:00:00Z | 0.07957 | 0.07966 | 0.07957 | 0.07959 | 68,653.18 |
2026-04-13T13:05:00Z | 0.0796 | 0.0796 | 0.07931 | 0.07935 | 116,729.85 |
2026-04-13T13:10:00Z | 0.07935 | 0.07949 | 0.07932 | 0.07942 | 45,911.86 |
2026-04-13T13:15:00Z | 0.07942 | 0.07946 | 0.07929 | 0.0794 | 139,852.82 |
2026-04-13T13:20:00Z | 0.07941 | 0.07973 | 0.07941 | 0.0795 | 535,518.88 |
2026-04-13T13:25:00Z | 0.07949 | 0.07949 | 0.07915 | 0.07918 | 347,569.86 |
2026-04-13T13:30:00Z | 0.07915 | 0.07917 | 0.07899 | 0.07903 | 106,416.02 |
2026-04-13T13:35:00Z | 0.07902 | 0.07914 | 0.07891 | 0.07896 | 272,856.95 |
2026-04-13T13:40:00Z | 0.07896 | 0.07904 | 0.07892 | 0.07902 | 442,496.77 |
2026-04-13T13:45:00Z | 0.07901 | 0.07942 | 0.07878 | 0.07942 | 855,592.62 |
2026-04-13T13:50:00Z | 0.07945 | 0.07954 | 0.079 | 0.07913 | 492,668.78 |
2026-04-13T13:55:00Z | 0.07913 | 0.07935 | 0.0791 | 0.07926 | 618,766.86 |
2026-04-13T14:00:00Z | 0.07934 | 0.07951 | 0.07914 | 0.07927 | 393,074.89 |
2026-04-13T14:05:00Z | 0.07926 | 0.07955 | 0.07923 | 0.07954 | 409,826.54 |
2026-04-13T14:10:00Z | 0.07951 | 0.07963 | 0.07949 | 0.0795 | 109,298.78 |
2026-04-13T14:15:00Z | 0.07949 | 0.07966 | 0.0793 | 0.0794 | 485,524.6 |
2026-04-13T14:20:00Z | 0.07945 | 0.07948 | 0.07926 | 0.07946 | 83,277.89 |
2026-04-13T14:25:00Z | 0.07949 | 0.07959 | 0.07943 | 0.07945 | 38,682.17 |
2026-04-13T14:30:00Z | 0.07947 | 0.07968 | 0.07941 | 0.07967 | 138,867.5 |
2026-04-13T14:35:00Z | 0.07969 | 0.07977 | 0.07944 | 0.07964 | 175,725.22 |
2026-04-13T14:40:00Z | 0.07964 | 0.07964 | 0.07946 | 0.07962 | 130,316.84 |
2026-04-13T14:45:00Z | 0.0796 | 0.08013 | 0.07955 | 0.07964 | 642,217.08 |
2026-04-13T14:50:00Z | 0.07965 | 0.07969 | 0.07955 | 0.07965 | 116,196.87 |
2026-04-13T14:55:00Z | 0.07964 | 0.08032 | 0.07964 | 0.08019 | 675,654.95 |
2026-04-13T15:00:00Z | 0.08018 | 0.08022 | 0.07977 | 0.07981 | 208,219.67 |
2026-04-13T15:05:00Z | 0.07981 | 0.07997 | 0.07976 | 0.07994 | 117,764.17 |
2026-04-13T15:10:00Z | 0.07992 | 0.07994 | 0.07983 | 0.07986 | 52,893.04 |
2026-04-13T15:15:00Z | 0.07986 | 0.07994 | 0.0798 | 0.07988 | 189,475.46 |
2026-04-13T15:20:00Z | 0.07985 | 0.08001 | 0.07985 | 0.07992 | 255,117.35 |
2026-04-13T15:25:00Z | 0.07991 | 0.07992 | 0.07966 | 0.07982 | 112,459.13 |
2026-04-13T15:30:00Z | 0.07984 | 0.07984 | 0.07949 | 0.07956 | 168,708.66 |
2026-04-13T15:35:00Z | 0.07957 | 0.07964 | 0.0794 | 0.07953 | 378,959.91 |
2026-04-13T15:40:00Z | 0.07953 | 0.07972 | 0.07953 | 0.07972 | 123,757.6 |
2026-04-13T15:45:00Z | 0.07973 | 0.07986 | 0.07973 | 0.07983 | 99,707.31 |
2026-04-13T15:50:00Z | 0.07983 | 0.07999 | 0.07983 | 0.07996 | 180,224.36 |
2026-04-13T15:55:00Z | 0.07997 | 0.08009 | 0.07989 | 0.07994 | 432,688.4 |
2026-04-13T16:00:00Z | 0.07994 | 0.08003 | 0.07982 | 0.07995 | 342,712.17 |
2026-04-13T16:05:00Z | 0.07996 | 0.08 | 0.07983 | 0.07998 | 403,845.77 |
2026-04-13T16:10:00Z | 0.08001 | 0.08003 | 0.07984 | 0.0799 | 79,658.63 |
2026-04-13T16:15:00Z | 0.07991 | 0.07993 | 0.07972 | 0.07972 | 277,402.8 |
2026-04-13T16:20:00Z | 0.07976 | 0.07986 | 0.07943 | 0.07964 | 518,276.41 |
2026-04-13T16:25:00Z | 0.07965 | 0.07977 | 0.07965 | 0.07976 | 72,285.1 |
2026-04-13T16:30:00Z | 0.07975 | 0.07978 | 0.07966 | 0.07969 | 129,237.65 |
2026-04-13T16:35:00Z | 0.07969 | 0.08004 | 0.07969 | 0.07995 | 245,630.1 |
2026-04-13T16:40:00Z | 0.07995 | 0.07996 | 0.07977 | 0.07977 | 118,117.49 |
2026-04-13T16:45:00Z | 0.07974 | 0.07977 | 0.07963 | 0.07971 | 83,973.04 |
2026-04-13T16:50:00Z | 0.07968 | 0.07968 | 0.07947 | 0.07949 | 42,313.84 |
2026-04-13T16:55:00Z | 0.0795 | 0.07961 | 0.07947 | 0.0796 | 138,629.13 |