Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2026-09-28T12:40:00Z | 7.195 | 7.195 | 7.174 | 7.179 | 145.1755 |
2026-09-28T12:45:00Z | 7.185 | 7.233 | 7.176 | 7.219 | 2,507.8569 |
2026-09-28T12:50:00Z | 7.23 | 7.248 | 7.217 | 7.227 | 653.7616 |
2026-09-28T12:55:00Z | 7.234 | 7.237 | 7.212 | 7.228 | 291.4473 |
2026-09-28T13:00:00Z | 7.214 | 7.214 | 7.193 | 7.195 | 150.6113 |
2026-09-28T13:05:00Z | 7.192 | 7.213 | 7.177 | 7.182 | 465.3524 |
2026-09-28T13:10:00Z | 7.182 | 7.193 | 7.182 | 7.193 | 105.8378 |
2026-09-28T13:15:00Z | 7.199 | 7.199 | 7.16 | 7.162 | 578.3223 |
2026-09-28T13:20:00Z | 7.17 | 7.183 | 7.17 | 7.183 | 136.4296 |
2026-09-28T13:25:00Z | 7.185 | 7.198 | 7.179 | 7.181 | 337.8294 |
2026-09-28T13:30:00Z | 7.197 | 7.208 | 7.147 | 7.169 | 1,100.7107 |
2026-09-28T13:35:00Z | 7.167 | 7.214 | 7.15 | 7.207 | 348.6828 |
2026-09-28T13:40:00Z | 7.201 | 7.212 | 7.197 | 7.212 | 1,548.7283 |
2026-09-28T13:45:00Z | 7.211 | 7.216 | 7.181 | 7.181 | 881.6969 |
2026-09-28T13:50:00Z | 7.152 | 7.198 | 7.144 | 7.195 | 837.4603 |
2026-09-28T13:55:00Z | 7.207 | 7.207 | 7.173 | 7.177 | 160.346 |
2026-09-28T14:00:00Z | 7.172 | 7.172 | 7.092 | 7.096 | 3,088.0367 |
2026-09-28T14:05:00Z | 7.096 | 7.134 | 7.082 | 7.125 | 718.5883 |
2026-09-28T14:10:00Z | 7.114 | 7.13 | 7.101 | 7.103 | 639.5359 |
2026-09-28T14:15:00Z | 7.107 | 7.111 | 7.066 | 7.083 | 1,843.4297 |
2026-09-28T14:20:00Z | 7.083 | 7.121 | 7.083 | 7.117 | 3,146.24 |
2026-09-28T14:25:00Z | 7.116 | 7.116 | 6.981 | 7.014 | 5,121.7649 |
2026-09-28T14:30:00Z | 7.023 | 7.038 | 7.001 | 7.035 | 1,285.2255 |
2026-09-28T14:35:00Z | 7.035 | 7.054 | 7.02 | 7.043 | 858.1155 |
2026-09-28T14:40:00Z | 7.042 | 7.05 | 6.926 | 6.95 | 5,060.0993 |
2026-09-28T14:45:00Z | 6.961 | 6.962 | 6.913 | 6.939 | 1,722.0629 |
2026-09-28T14:50:00Z | 6.943 | 6.961 | 6.83 | 6.903 | 2,043.8661 |
2026-09-28T14:55:00Z | 6.895 | 6.926 | 6.885 | 6.903 | 444.6596 |
2026-09-28T15:00:00Z | 6.922 | 6.931 | 6.91 | 6.913 | 278.6253 |
2026-09-28T15:05:00Z | 6.915 | 6.956 | 6.899 | 6.956 | 85.204 |
2026-09-28T15:10:00Z | 6.961 | 6.963 | 6.876 | 6.882 | 475.7197 |
2026-09-28T15:15:00Z | 6.868 | 6.883 | 6.844 | 6.87 | 368.114 |
2026-09-28T15:20:00Z | 6.872 | 6.93 | 6.868 | 6.929 | 293.4059 |
2026-09-28T15:25:00Z | 6.929 | 6.971 | 6.919 | 6.969 | 543.808 |
2026-09-28T15:30:00Z | 6.966 | 6.97 | 6.928 | 6.928 | 80.5267 |
2026-09-28T15:35:00Z | 6.961 | 6.992 | 6.961 | 6.972 | 256.182 |
2026-09-28T15:40:00Z | 6.979 | 6.979 | 6.948 | 6.955 | 254.7079 |
2026-09-28T15:45:00Z | 6.944 | 6.964 | 6.944 | 6.96 | 508.6475 |
2026-09-28T15:50:00Z | 6.967 | 6.967 | 6.958 | 6.967 | 93.237 |
2026-09-28T15:55:00Z | 6.973 | 6.981 | 6.973 | 6.981 | 190.172 |
2026-09-28T16:00:00Z | 6.974 | 6.992 | 6.928 | 6.948 | 182.7706 |
2026-09-28T16:05:00Z | 6.96 | 6.992 | 6.946 | 6.99 | 377.2823 |
2026-09-28T16:10:00Z | 6.985 | 6.985 | 6.961 | 6.961 | 4.0175 |
2026-09-28T16:15:00Z | 6.973 | 7.015 | 6.96 | 6.99 | 558.9911 |
2026-09-28T16:20:00Z | 7.02 | 7.059 | 7.02 | 7.048 | 141.1474 |
2026-09-28T16:25:00Z | 7.051 | 7.086 | 7.05 | 7.06 | 267.6941 |
2026-09-28T16:30:00Z | 7.07 | 7.088 | 7.053 | 7.053 | 1,279.8203 |
2026-09-28T16:35:00Z | 7.061 | 7.066 | 7.039 | 7.041 | 302.7083 |
2026-09-28T16:40:00Z | 7.028 | 7.028 | 7.011 | 7.011 | 9.4824 |
2026-09-28T16:45:00Z | 7.02 | 7.02 | 6.992 | 6.992 | 2,503.3861 |
2026-09-28T16:50:00Z | 6.996 | 7.004 | 6.996 | 7.004 | 357.7456 |
2026-09-28T16:55:00Z | 7.023 | 7.023 | 7.013 | 7.018 | 183.798 |
2026-09-28T17:00:00Z | 7.021 | 7.021 | 6.98 | 6.989 | 978.1405 |
2026-09-28T17:05:00Z | 6.98 | 6.98 | 6.955 | 6.955 | 348.4803 |
2026-09-28T17:10:00Z | 6.957 | 7.11 | 6.957 | 7.091 | 1,163.8283 |
2026-09-28T17:15:00Z | 7.095 | 7.095 | 7.046 | 7.047 | 166.5258 |
2026-09-28T17:20:00Z | 7.037 | 7.039 | 7.029 | 7.029 | 86.6119 |
2026-09-28T17:25:00Z | 7.033 | 7.033 | 7.011 | 7.011 | 98.1653 |
2026-09-28T17:30:00Z | 7.005 | 7.01 | 7.005 | 7.008 | 188.3765 |
2026-09-28T17:35:00Z | 7.013 | 7.019 | 7.001 | 7.015 | 71.7157 |
2026-09-28T17:40:00Z | 7.029 | 7.029 | 7.014 | 7.014 | 129.5677 |
2026-09-28T17:45:00Z | 7.028 | 7.028 | 7.016 | 7.016 | 85.5413 |
2026-09-28T17:50:00Z | 7.003 | 7.003 | 7.003 | 7.003 | 43.1468 |
2026-09-28T17:55:00Z | 7.003 | 7.003 | 7.003 | 7.003 | 0 |
2026-09-28T18:00:00Z | 7.012 | 7.023 | 6.992 | 7.023 | 222.4952 |
2026-09-28T18:05:00Z | 7.013 | 7.013 | 7.013 | 7.013 | 11.1893 |
2026-09-28T18:10:00Z | 7.014 | 7.014 | 7.011 | 7.011 | 66.4265 |
2026-09-28T18:15:00Z | 7.019 | 7.019 | 7.018 | 7.018 | 66.4266 |
2026-09-28T18:20:00Z | 7.006 | 7.027 | 7.006 | 7.025 | 552.0082 |
2026-09-28T18:25:00Z | 7.027 | 7.027 | 7.005 | 7.005 | 191.1905 |
2026-09-28T18:30:00Z | 7.01 | 7.01 | 6.984 | 6.984 | 142.1991 |
2026-09-28T18:35:00Z | 6.98 | 6.98 | 6.924 | 6.956 | 1,631.9422 |
2026-09-28T18:40:00Z | 6.951 | 6.955 | 6.951 | 6.955 | 14.7372 |
2026-09-28T18:45:00Z | 6.934 | 6.942 | 6.93 | 6.94 | 360.0313 |
2026-09-28T18:50:00Z | 6.957 | 6.977 | 6.957 | 6.977 | 28.3301 |
2026-09-28T18:55:00Z | 6.964 | 6.964 | 6.959 | 6.962 | 72.4592 |
2026-09-28T19:00:00Z | 6.962 | 6.962 | 6.921 | 6.921 | 324.2521 |
2026-09-28T19:05:00Z | 6.921 | 6.921 | 6.883 | 6.886 | 550.708 |
2026-09-28T19:10:00Z | 6.896 | 6.912 | 6.883 | 6.903 | 297.1982 |
2026-09-28T19:15:00Z | 6.908 | 6.909 | 6.902 | 6.909 | 84.7191 |
2026-09-28T19:20:00Z | 6.896 | 6.896 | 6.886 | 6.886 | 97.343 |
2026-09-28T19:25:00Z | 6.895 | 6.895 | 6.875 | 6.875 | 59.4531 |
2026-09-28T19:30:00Z | 6.886 | 6.886 | 6.861 | 6.861 | 6.9628 |
2026-09-28T19:35:00Z | 6.858 | 6.858 | 6.81 | 6.812 | 636.272 |
2026-09-28T19:40:00Z | 6.823 | 6.823 | 6.766 | 6.798 | 1,733.9582 |