Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2026-09-21T00:25:00Z | 8.01 | 8.038 | 8.01 | 8.021 | 300.3464 |
2026-09-21T00:30:00Z | 8.025 | 8.042 | 8.016 | 8.026 | 207.6226 |
2026-09-21T00:35:00Z | 8.012 | 8.031 | 7.986 | 7.994 | 447.4815 |
2026-09-21T00:40:00Z | 8 | 8 | 7.956 | 7.99 | 445.2975 |
2026-09-21T00:45:00Z | 7.993 | 8.019 | 7.989 | 8.019 | 444.3512 |
2026-09-21T00:50:00Z | 8.007 | 8.027 | 7.984 | 7.988 | 1,122.3708 |
2026-09-21T00:55:00Z | 8.002 | 8.01 | 7.987 | 8.006 | 505.7175 |
2026-09-21T01:00:00Z | 7.988 | 7.988 | 7.939 | 7.939 | 127.5986 |
2026-09-21T01:05:00Z | 7.946 | 7.977 | 7.946 | 7.977 | 85.1783 |
2026-09-21T01:10:00Z | 7.981 | 7.981 | 7.963 | 7.967 | 41.622 |
2026-09-21T01:15:00Z | 7.971 | 7.971 | 7.955 | 7.955 | 65.6926 |
2026-09-21T01:20:00Z | 7.956 | 7.979 | 7.922 | 7.922 | 1,858.1824 |
2026-09-21T01:25:00Z | 7.928 | 7.928 | 7.792 | 7.828 | 1,628.2284 |
2026-09-21T01:30:00Z | 7.823 | 7.906 | 7.817 | 7.852 | 1,287.0447 |
2026-09-21T01:35:00Z | 7.844 | 7.846 | 7.809 | 7.809 | 171.1442 |
2026-09-21T01:40:00Z | 7.814 | 7.837 | 7.799 | 7.824 | 1,443.1716 |
2026-09-21T01:45:00Z | 7.82 | 7.82 | 7.773 | 7.773 | 378.3593 |
2026-09-21T01:50:00Z | 7.759 | 7.759 | 7.669 | 7.721 | 1,404.0908 |
2026-09-21T01:55:00Z | 7.702 | 7.716 | 7.645 | 7.661 | 952.6251 |
2026-09-21T02:00:00Z | 7.656 | 7.713 | 7.649 | 7.707 | 414.1194 |
2026-09-21T02:05:00Z | 7.715 | 7.715 | 7.673 | 7.673 | 149.6117 |
2026-09-21T02:10:00Z | 7.675 | 7.706 | 7.675 | 7.69 | 205.2384 |
2026-09-21T02:15:00Z | 7.696 | 7.708 | 7.668 | 7.676 | 445.7638 |
2026-09-21T02:20:00Z | 7.66 | 7.69 | 7.66 | 7.69 | 96.8751 |
2026-09-21T02:25:00Z | 7.684 | 7.724 | 7.684 | 7.708 | 3,239.1659 |
2026-09-21T02:30:00Z | 7.702 | 7.706 | 7.643 | 7.643 | 368.9628 |
2026-09-21T02:35:00Z | 7.651 | 7.715 | 7.648 | 7.713 | 185.712 |
2026-09-21T02:40:00Z | 7.695 | 7.702 | 7.695 | 7.7 | 37.0434 |
2026-09-21T02:45:00Z | 7.7 | 7.7 | 7.7 | 7.7 | 0 |
2026-09-21T02:50:00Z | 7.704 | 7.708 | 7.687 | 7.705 | 399.7214 |
2026-09-21T02:55:00Z | 7.708 | 7.749 | 7.707 | 7.707 | 363.6471 |
2026-09-21T03:00:00Z | 7.747 | 7.795 | 7.747 | 7.785 | 157.6507 |
2026-09-21T03:05:00Z | 7.776 | 7.776 | 7.736 | 7.747 | 279.629 |
2026-09-21T03:10:00Z | 7.744 | 7.745 | 7.71 | 7.723 | 1,525.3644 |
2026-09-21T03:15:00Z | 7.73 | 7.788 | 7.73 | 7.785 | 357.8278 |
2026-09-21T03:20:00Z | 7.775 | 7.795 | 7.775 | 7.783 | 176.6224 |
2026-09-21T03:25:00Z | 7.787 | 7.794 | 7.779 | 7.78 | 189.0414 |
2026-09-21T03:30:00Z | 7.79 | 7.79 | 7.786 | 7.787 | 117.0407 |
2026-09-21T03:35:00Z | 7.774 | 7.791 | 7.774 | 7.787 | 238.3441 |
2026-09-21T03:40:00Z | 7.785 | 7.793 | 7.763 | 7.769 | 359.6692 |
2026-09-21T03:45:00Z | 7.782 | 7.803 | 7.782 | 7.8 | 409.9248 |
2026-09-21T03:50:00Z | 7.784 | 7.784 | 7.778 | 7.778 | 18.3753 |
2026-09-21T03:55:00Z | 7.767 | 7.767 | 7.762 | 7.765 | 16.3638 |
2026-09-21T04:00:00Z | 7.76 | 7.771 | 7.747 | 7.75 | 224.1521 |
2026-09-21T04:05:00Z | 7.751 | 7.776 | 7.726 | 7.763 | 507.4475 |
2026-09-21T04:10:00Z | 7.748 | 7.752 | 7.731 | 7.752 | 335.9658 |
2026-09-21T04:15:00Z | 7.762 | 7.774 | 7.755 | 7.767 | 486.8775 |
2026-09-21T04:20:00Z | 7.759 | 7.908 | 7.759 | 7.908 | 1,279.5353 |
2026-09-21T04:25:00Z | 7.887 | 7.887 | 7.798 | 7.826 | 267.8586 |
2026-09-21T04:30:00Z | 7.807 | 7.807 | 7.792 | 7.801 | 12.4797 |
2026-09-21T04:35:00Z | 7.834 | 7.874 | 7.834 | 7.874 | 74.9028 |
2026-09-21T04:40:00Z | 7.874 | 7.89 | 7.868 | 7.868 | 420.4885 |
2026-09-21T04:45:00Z | 7.885 | 7.893 | 7.869 | 7.888 | 532.5307 |
2026-09-21T04:50:00Z | 7.879 | 7.879 | 7.867 | 7.874 | 204.7607 |
2026-09-21T04:55:00Z | 7.861 | 7.87 | 7.844 | 7.844 | 11.5414 |
2026-09-21T05:00:00Z | 7.853 | 7.853 | 7.832 | 7.837 | 51.7832 |
2026-09-21T05:05:00Z | 7.835 | 7.843 | 7.812 | 7.812 | 88.7752 |
2026-09-21T05:10:00Z | 7.821 | 7.857 | 7.805 | 7.847 | 344.1517 |
2026-09-21T05:15:00Z | 7.848 | 7.893 | 7.838 | 7.893 | 624.7723 |
2026-09-21T05:20:00Z | 7.884 | 7.898 | 7.875 | 7.896 | 407.3853 |
2026-09-21T05:25:00Z | 7.895 | 7.906 | 7.881 | 7.881 | 78.0125 |
2026-09-21T05:30:00Z | 7.884 | 7.892 | 7.873 | 7.873 | 22.047 |
2026-09-21T05:35:00Z | 7.896 | 7.896 | 7.847 | 7.847 | 364.3244 |
2026-09-21T05:40:00Z | 7.841 | 7.844 | 7.83 | 7.834 | 77.2898 |
2026-09-21T05:45:00Z | 7.856 | 7.856 | 7.825 | 7.825 | 1,090.5646 |
2026-09-21T05:50:00Z | 7.817 | 7.873 | 7.812 | 7.873 | 261.8945 |
2026-09-21T05:55:00Z | 7.869 | 7.869 | 7.857 | 7.867 | 55.91 |
2026-09-21T06:00:00Z | 7.859 | 7.872 | 7.854 | 7.862 | 319.4063 |
2026-09-21T06:05:00Z | 7.865 | 7.865 | 7.833 | 7.839 | 120.3651 |
2026-09-21T06:10:00Z | 7.849 | 7.894 | 7.849 | 7.853 | 287.4626 |
2026-09-21T06:15:00Z | 7.872 | 7.899 | 7.871 | 7.898 | 141.2582 |
2026-09-21T06:20:00Z | 7.89 | 7.9 | 7.89 | 7.9 | 201.2942 |
2026-09-21T06:25:00Z | 7.902 | 7.939 | 7.897 | 7.919 | 564.7322 |
2026-09-21T06:30:00Z | 7.924 | 7.93 | 7.912 | 7.926 | 192.6753 |
2026-09-21T06:35:00Z | 7.895 | 7.896 | 7.861 | 7.867 | 383.4675 |
2026-09-21T06:40:00Z | 7.865 | 7.865 | 7.825 | 7.85 | 734.8259 |
2026-09-21T06:45:00Z | 7.854 | 7.889 | 7.854 | 7.888 | 996.8846 |
2026-09-21T06:50:00Z | 7.881 | 7.9 | 7.881 | 7.897 | 377.2759 |
2026-09-21T06:55:00Z | 7.89 | 7.902 | 7.882 | 7.882 | 241.9569 |
2026-09-21T07:00:00Z | 7.895 | 7.937 | 7.892 | 7.903 | 827.4232 |
2026-09-21T07:05:00Z | 7.896 | 7.904 | 7.859 | 7.867 | 563.1041 |
2026-09-21T07:10:00Z | 7.864 | 7.893 | 7.852 | 7.893 | 684.7223 |
2026-09-21T07:15:00Z | 7.901 | 7.901 | 7.866 | 7.872 | 406.6021 |
2026-09-21T07:20:00Z | 7.873 | 7.873 | 7.854 | 7.86 | 309.7738 |
2026-09-21T07:25:00Z | 7.862 | 7.862 | 7.838 | 7.84 | 329.9444 |
2026-09-21T07:30:00Z | 7.833 | 7.838 | 7.795 | 7.801 | 677.1534 |
2026-09-21T07:35:00Z | 7.798 | 7.843 | 7.798 | 7.838 | 218.8696 |
2026-09-21T07:40:00Z | 7.831 | 7.847 | 7.831 | 7.847 | 116.9367 |
2026-09-21T07:45:00Z | 7.846 | 7.903 | 7.845 | 7.9 | 1,861.3025 |
2026-09-21T07:50:00Z | 7.902 | 7.934 | 7.902 | 7.906 | 580.6051 |
2026-09-21T07:55:00Z | 7.902 | 7.919 | 7.897 | 7.908 | 284.0427 |
2026-09-21T08:00:00Z | 7.905 | 7.944 | 7.905 | 7.944 | 650.9915 |
2026-09-21T08:05:00Z | 7.93 | 7.93 | 7.912 | 7.925 | 188.4027 |
2026-09-21T08:10:00Z | 7.907 | 7.909 | 7.896 | 7.896 | 109.4052 |
2026-09-21T08:15:00Z | 7.898 | 7.932 | 7.897 | 7.91 | 1,651.3377 |
2026-09-21T08:20:00Z | 7.912 | 7.922 | 7.904 | 7.921 | 185.5007 |
2026-09-21T08:25:00Z | 7.902 | 7.927 | 7.883 | 7.901 | 470.6154 |
2026-09-21T08:30:00Z | 7.894 | 7.939 | 7.88 | 7.905 | 820.6917 |
2026-09-21T08:35:00Z | 7.923 | 7.98 | 7.892 | 7.892 | 779.4439 |
2026-09-21T08:40:00Z | 7.9 | 7.951 | 7.887 | 7.948 | 509.0169 |