Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2026-09-20T16:05:00Z | 7.657 | 7.692 | 7.58 | 7.613 | 3,517.783 |
2026-09-20T16:10:00Z | 7.62 | 7.678 | 7.62 | 7.658 | 1,301.4895 |
2026-09-20T16:15:00Z | 7.67 | 7.703 | 7.652 | 7.658 | 1,318.615 |
2026-09-20T16:20:00Z | 7.658 | 7.659 | 7.609 | 7.646 | 657.9458 |
2026-09-20T16:25:00Z | 7.651 | 7.653 | 7.623 | 7.653 | 264.7374 |
2026-09-20T16:30:00Z | 7.633 | 7.667 | 7.629 | 7.651 | 446.5361 |
2026-09-20T16:35:00Z | 7.64 | 7.777 | 7.638 | 7.711 | 2,147.1955 |
2026-09-20T16:40:00Z | 7.715 | 7.742 | 7.707 | 7.73 | 951.0543 |
2026-09-20T16:45:00Z | 7.703 | 7.733 | 7.684 | 7.733 | 617.4448 |
2026-09-20T16:50:00Z | 7.707 | 7.735 | 7.694 | 7.716 | 1,079.1932 |
2026-09-20T16:55:00Z | 7.709 | 7.769 | 7.708 | 7.75 | 950.9297 |
2026-09-20T17:00:00Z | 7.732 | 7.734 | 7.69 | 7.7 | 588.4722 |
2026-09-20T17:05:00Z | 7.715 | 7.728 | 7.679 | 7.689 | 895.513 |
2026-09-20T17:10:00Z | 7.678 | 7.686 | 7.654 | 7.672 | 974.383 |
2026-09-20T17:15:00Z | 7.694 | 7.705 | 7.677 | 7.677 | 580.7899 |
2026-09-20T17:20:00Z | 7.674 | 7.698 | 7.63 | 7.653 | 920.1149 |
2026-09-20T17:25:00Z | 7.66 | 7.66 | 7.61 | 7.61 | 354.571 |
2026-09-20T17:30:00Z | 7.642 | 7.673 | 7.632 | 7.668 | 469.027 |
2026-09-20T17:35:00Z | 7.668 | 7.69 | 7.648 | 7.69 | 469.5765 |
2026-09-20T17:40:00Z | 7.693 | 7.693 | 7.682 | 7.69 | 115.4834 |
2026-09-20T17:45:00Z | 7.692 | 7.694 | 7.663 | 7.665 | 484.9781 |
2026-09-20T17:50:00Z | 7.644 | 7.644 | 7.621 | 7.621 | 112.0773 |
2026-09-20T17:55:00Z | 7.629 | 7.656 | 7.618 | 7.656 | 552.1875 |
2026-09-20T18:00:00Z | 7.647 | 7.659 | 7.636 | 7.648 | 327.7298 |
2026-09-20T18:05:00Z | 7.63 | 7.656 | 7.621 | 7.656 | 75.5566 |
2026-09-20T18:10:00Z | 7.656 | 7.664 | 7.651 | 7.659 | 122.8306 |
2026-09-20T18:15:00Z | 7.662 | 7.698 | 7.655 | 7.698 | 62.1867 |
2026-09-20T18:20:00Z | 7.693 | 7.799 | 7.693 | 7.79 | 749.1277 |
2026-09-20T18:25:00Z | 7.769 | 7.8 | 7.755 | 7.773 | 2,028.3626 |
2026-09-20T18:30:00Z | 7.774 | 7.793 | 7.748 | 7.768 | 478.1197 |
2026-09-20T18:35:00Z | 7.778 | 7.784 | 7.717 | 7.724 | 233.4425 |
2026-09-20T18:40:00Z | 7.73 | 7.749 | 7.723 | 7.737 | 131.6166 |
2026-09-20T18:45:00Z | 7.729 | 7.743 | 7.713 | 7.713 | 198.3422 |
2026-09-20T18:50:00Z | 7.684 | 7.684 | 7.659 | 7.667 | 517.1969 |
2026-09-20T18:55:00Z | 7.658 | 7.697 | 7.657 | 7.697 | 559.3275 |
2026-09-20T19:00:00Z | 7.684 | 7.717 | 7.684 | 7.707 | 136.2768 |
2026-09-20T19:05:00Z | 7.711 | 7.733 | 7.711 | 7.727 | 333.318 |
2026-09-20T19:10:00Z | 7.727 | 7.729 | 7.719 | 7.726 | 155.7746 |
2026-09-20T19:15:00Z | 7.741 | 7.767 | 7.725 | 7.763 | 607.6999 |
2026-09-20T19:20:00Z | 7.771 | 7.839 | 7.76 | 7.782 | 1,288.8009 |
2026-09-20T19:25:00Z | 7.782 | 7.782 | 7.763 | 7.78 | 36.9001 |
2026-09-20T19:30:00Z | 7.778 | 7.825 | 7.776 | 7.825 | 858.3608 |
2026-09-20T19:35:00Z | 7.82 | 8.042 | 7.82 | 8.029 | 6,554.4105 |
2026-09-20T19:40:00Z | 8.001 | 8.22 | 7.993 | 8.2 | 7,819.2204 |
2026-09-20T19:45:00Z | 8.189 | 8.25 | 8.15 | 8.228 | 2,137.2861 |
2026-09-20T19:50:00Z | 8.23 | 8.246 | 8.155 | 8.184 | 1,604.6332 |
2026-09-20T19:55:00Z | 8.174 | 8.177 | 8.118 | 8.123 | 814.7997 |
2026-09-20T20:00:00Z | 8.148 | 8.173 | 8.104 | 8.166 | 1,340.2241 |
2026-09-20T20:05:00Z | 8.16 | 8.179 | 8.101 | 8.146 | 2,135.0919 |
2026-09-20T20:10:00Z | 8.139 | 8.168 | 8.124 | 8.137 | 1,057.034 |
2026-09-20T20:15:00Z | 8.137 | 8.184 | 8.118 | 8.134 | 775.1825 |
2026-09-20T20:20:00Z | 8.116 | 8.156 | 8.115 | 8.156 | 177.8903 |
2026-09-20T20:25:00Z | 8.161 | 8.226 | 8.156 | 8.173 | 2,649.4145 |
2026-09-20T20:30:00Z | 8.176 | 8.176 | 8.039 | 8.07 | 2,289.362 |
2026-09-20T20:35:00Z | 8.078 | 8.089 | 8.048 | 8.065 | 1,397.4051 |
2026-09-20T20:40:00Z | 8.078 | 8.086 | 8.055 | 8.068 | 766.508 |
2026-09-20T20:45:00Z | 8.053 | 8.053 | 7.971 | 7.995 | 1,610.9934 |
2026-09-20T20:50:00Z | 7.983 | 7.99 | 7.957 | 7.96 | 113.8137 |
2026-09-20T20:55:00Z | 7.977 | 7.993 | 7.9 | 7.931 | 9,216.8761 |
2026-09-20T21:00:00Z | 7.944 | 7.955 | 7.806 | 7.85 | 2,962.8562 |
2026-09-20T21:05:00Z | 7.875 | 7.912 | 7.836 | 7.854 | 607.4416 |
2026-09-20T21:10:00Z | 7.845 | 7.846 | 7.734 | 7.846 | 3,550.5252 |
2026-09-20T21:15:00Z | 7.832 | 7.94 | 7.823 | 7.94 | 1,967.108 |
2026-09-20T21:20:00Z | 7.925 | 7.925 | 7.854 | 7.878 | 1,151.8409 |
2026-09-20T21:25:00Z | 7.881 | 7.941 | 7.877 | 7.941 | 1,085.0274 |
2026-09-20T21:30:00Z | 7.948 | 7.982 | 7.929 | 7.935 | 866.8904 |
2026-09-20T21:35:00Z | 7.953 | 7.969 | 7.948 | 7.962 | 254.3237 |
2026-09-20T21:40:00Z | 7.952 | 7.952 | 7.919 | 7.919 | 27.08 |
2026-09-20T21:45:00Z | 7.919 | 7.983 | 7.919 | 7.963 | 89.2227 |
2026-09-20T21:50:00Z | 7.961 | 7.969 | 7.958 | 7.963 | 100.7807 |
2026-09-20T21:55:00Z | 7.966 | 7.98 | 7.966 | 7.98 | 66.4194 |
2026-09-20T22:00:00Z | 7.984 | 7.997 | 7.95 | 7.96 | 66.0714 |
2026-09-20T22:05:00Z | 7.993 | 8.055 | 7.989 | 8.033 | 390.8549 |
2026-09-20T22:10:00Z | 8.056 | 8.056 | 8.019 | 8.043 | 585.0216 |
2026-09-20T22:15:00Z | 8.04 | 8.04 | 8.005 | 8.012 | 734.6583 |
2026-09-20T22:20:00Z | 8.012 | 8.019 | 7.988 | 8.017 | 279.0505 |
2026-09-20T22:25:00Z | 7.998 | 8.028 | 7.99 | 8.022 | 272.425 |
2026-09-20T22:30:00Z | 8.019 | 8.039 | 8.013 | 8.023 | 321.9552 |
2026-09-20T22:35:00Z | 8.028 | 8.033 | 8.004 | 8.005 | 121.7694 |
2026-09-20T22:40:00Z | 7.997 | 8.003 | 7.948 | 7.948 | 392.9375 |
2026-09-20T22:45:00Z | 7.937 | 7.946 | 7.911 | 7.911 | 926.9157 |
2026-09-20T22:50:00Z | 7.925 | 7.926 | 7.895 | 7.903 | 941.5033 |
2026-09-20T22:55:00Z | 7.894 | 7.918 | 7.894 | 7.908 | 152.8716 |
2026-09-20T23:00:00Z | 7.908 | 7.908 | 7.898 | 7.898 | 30.9424 |
2026-09-20T23:05:00Z | 7.887 | 7.907 | 7.869 | 7.907 | 1,214.0787 |
2026-09-20T23:10:00Z | 7.903 | 7.932 | 7.903 | 7.925 | 898.9303 |
2026-09-20T23:15:00Z | 7.913 | 7.913 | 7.896 | 7.896 | 46.0244 |
2026-09-20T23:20:00Z | 7.896 | 7.896 | 7.896 | 7.896 | 0 |
2026-09-20T23:25:00Z | 7.887 | 7.887 | 7.853 | 7.862 | 259.6081 |
2026-09-20T23:30:00Z | 7.864 | 7.879 | 7.859 | 7.878 | 107.6971 |
2026-09-20T23:35:00Z | 7.896 | 7.912 | 7.888 | 7.912 | 6.7672 |
2026-09-20T23:40:00Z | 7.922 | 7.936 | 7.911 | 7.919 | 148.1933 |
2026-09-20T23:45:00Z | 7.922 | 7.928 | 7.9 | 7.928 | 108.0249 |
2026-09-20T23:50:00Z | 7.92 | 7.922 | 7.915 | 7.915 | 14.395 |
2026-09-20T23:55:00Z | 7.915 | 7.915 | 7.907 | 7.907 | 0.5341 |
2026-09-21T00:00:00Z | 7.902 | 7.964 | 7.9 | 7.955 | 1,335.1808 |
2026-09-21T00:05:00Z | 7.959 | 7.994 | 7.959 | 7.963 | 273.9523 |
2026-09-21T00:10:00Z | 7.957 | 8 | 7.92 | 7.982 | 812.5324 |
2026-09-21T00:15:00Z | 7.983 | 8.005 | 7.955 | 8.005 | 194.9568 |
2026-09-21T00:20:00Z | 7.997 | 8.026 | 7.997 | 8.016 | 122.4506 |