Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2024-05-27T10:20:00Z | 3.166 | 3.189 | 3.16 | 3.171 | 22,552.445 |
2024-05-27T10:25:00Z | 3.171 | 3.178 | 3.17 | 3.175 | 49,584.54 |
2024-05-27T10:30:00Z | 3.177 | 3.185 | 3.174 | 3.185 | 40,258.912 |
2024-05-27T10:35:00Z | 3.184 | 3.209 | 3.182 | 3.2 | 43,021.867 |
2024-05-27T10:40:00Z | 3.203 | 3.204 | 3.179 | 3.192 | 21,625.937 |
2024-05-27T10:45:00Z | 3.189 | 3.189 | 3.174 | 3.184 | 20,108.725 |
2024-05-27T10:50:00Z | 3.186 | 3.196 | 3.186 | 3.193 | 16,182.647 |
2024-05-27T10:55:00Z | 3.193 | 3.217 | 3.192 | 3.213 | 39,349.133 |
2024-05-27T11:00:00Z | 3.213 | 3.213 | 3.183 | 3.211 | 59,646.476 |
2024-05-27T11:05:00Z | 3.211 | 3.211 | 3.18 | 3.18 | 47,823.637 |
2024-05-27T11:10:00Z | 3.179 | 3.201 | 3.178 | 3.191 | 29,443.706 |
2024-05-27T11:15:00Z | 3.192 | 3.22 | 3.187 | 3.21 | 39,095.011 |
2024-05-27T11:20:00Z | 3.21 | 3.22 | 3.196 | 3.203 | 12,247.984 |
2024-05-27T11:25:00Z | 3.204 | 3.211 | 3.184 | 3.184 | 27,080.118 |
2024-05-27T11:30:00Z | 3.184 | 3.188 | 3.166 | 3.168 | 42,129.521 |
2024-05-27T11:35:00Z | 3.17 | 3.182 | 3.151 | 3.153 | 27,190.195 |
2024-05-27T11:40:00Z | 3.153 | 3.159 | 3.143 | 3.154 | 38,040.783 |
2024-05-27T11:45:00Z | 3.152 | 3.165 | 3.151 | 3.163 | 11,613.643 |
2024-05-27T11:50:00Z | 3.165 | 3.184 | 3.162 | 3.175 | 13,759.301 |
2024-05-27T11:55:00Z | 3.174 | 3.196 | 3.172 | 3.185 | 18,526.126 |
2024-05-27T12:00:00Z | 3.184 | 3.203 | 3.183 | 3.188 | 16,896.263 |
2024-05-27T12:05:00Z | 3.188 | 3.206 | 3.176 | 3.206 | 31,236.009 |
2024-05-27T12:10:00Z | 3.204 | 3.217 | 3.197 | 3.207 | 54,619.14 |
2024-05-27T12:15:00Z | 3.208 | 3.208 | 3.165 | 3.17 | 46,757.394 |
2024-05-27T12:20:00Z | 3.172 | 3.179 | 3.159 | 3.162 | 25,049.972 |
2024-05-27T12:25:00Z | 3.164 | 3.174 | 3.157 | 3.174 | 8,810.314 |
2024-05-27T12:30:00Z | 3.175 | 3.206 | 3.173 | 3.194 | 16,206.204 |
2024-05-27T12:35:00Z | 3.197 | 3.205 | 3.184 | 3.19 | 23,111.736 |
2024-05-27T12:40:00Z | 3.191 | 3.217 | 3.189 | 3.217 | 18,036.305 |
2024-05-27T12:45:00Z | 3.218 | 3.24 | 3.207 | 3.24 | 59,420.128 |
2024-05-27T12:50:00Z | 3.236 | 3.241 | 3.215 | 3.232 | 43,211.286 |
2024-05-27T12:55:00Z | 3.229 | 3.235 | 3.223 | 3.234 | 20,003.555 |
2024-05-27T13:00:00Z | 3.235 | 3.287 | 3.235 | 3.266 | 170,518.512 |
2024-05-27T13:05:00Z | 3.261 | 3.271 | 3.251 | 3.261 | 28,880.648 |
2024-05-27T13:10:00Z | 3.261 | 3.274 | 3.257 | 3.258 | 23,902.27 |
2024-05-27T13:15:00Z | 3.256 | 3.285 | 3.256 | 3.264 | 20,018.343 |
2024-05-27T13:20:00Z | 3.264 | 3.275 | 3.26 | 3.261 | 18,960.719 |
2024-05-27T13:25:00Z | 3.262 | 3.275 | 3.26 | 3.263 | 28,954.258 |
2024-05-27T13:30:00Z | 3.262 | 3.283 | 3.246 | 3.278 | 9,517.983 |
2024-05-27T13:35:00Z | 3.27 | 3.27 | 3.256 | 3.263 | 10,400.06 |
2024-05-27T13:40:00Z | 3.263 | 3.295 | 3.263 | 3.293 | 40,587.917 |
2024-05-27T13:45:00Z | 3.293 | 3.3 | 3.283 | 3.287 | 33,914.192 |
2024-05-27T13:50:00Z | 3.283 | 3.333 | 3.282 | 3.331 | 171,600.554 |
2024-05-27T13:55:00Z | 3.327 | 3.344 | 3.311 | 3.326 | 220,848.25 |
2024-05-27T14:00:00Z | 3.326 | 3.353 | 3.32 | 3.333 | 133,249.072 |
2024-05-27T14:05:00Z | 3.334 | 3.353 | 3.31 | 3.315 | 46,560.021 |
2024-05-27T14:10:00Z | 3.313 | 3.317 | 3.286 | 3.302 | 64,006.006 |
2024-05-27T14:15:00Z | 3.304 | 3.324 | 3.283 | 3.296 | 85,891.833 |
2024-05-27T14:20:00Z | 3.299 | 3.334 | 3.293 | 3.319 | 55,708.633 |
2024-05-27T14:25:00Z | 3.316 | 3.348 | 3.314 | 3.329 | 37,413.644 |
2024-05-27T14:30:00Z | 3.329 | 3.329 | 3.289 | 3.304 | 63,194.095 |
2024-05-27T14:35:00Z | 3.298 | 3.303 | 3.286 | 3.291 | 34,312.97 |
2024-05-27T14:40:00Z | 3.29 | 3.302 | 3.287 | 3.297 | 18,739.451 |
2024-05-27T14:45:00Z | 3.298 | 3.3 | 3.261 | 3.277 | 41,430.772 |
2024-05-27T14:50:00Z | 3.275 | 3.304 | 3.263 | 3.298 | 27,666.869 |
2024-05-27T14:55:00Z | 3.295 | 3.303 | 3.28 | 3.303 | 26,914.036 |
2024-05-27T15:00:00Z | 3.303 | 3.311 | 3.259 | 3.261 | 30,691.281 |
2024-05-27T15:05:00Z | 3.261 | 3.279 | 3.261 | 3.271 | 21,737.065 |
2024-05-27T15:10:00Z | 3.27 | 3.306 | 3.266 | 3.288 | 25,933.508 |
2024-05-27T15:15:00Z | 3.288 | 3.309 | 3.286 | 3.299 | 39,734.132 |
2024-05-27T15:20:00Z | 3.302 | 3.318 | 3.284 | 3.285 | 14,946.477 |
2024-05-27T15:25:00Z | 3.285 | 3.304 | 3.279 | 3.295 | 8,805.293 |
2024-05-27T15:30:00Z | 3.297 | 3.321 | 3.295 | 3.313 | 10,227.059 |
2024-05-27T15:35:00Z | 3.312 | 3.32 | 3.295 | 3.295 | 26,422.466 |
2024-05-27T15:40:00Z | 3.295 | 3.308 | 3.293 | 3.308 | 10,603.738 |
2024-05-27T15:45:00Z | 3.309 | 3.315 | 3.28 | 3.284 | 28,699.484 |
2024-05-27T15:50:00Z | 3.282 | 3.292 | 3.273 | 3.281 | 21,322.308 |
2024-05-27T15:55:00Z | 3.281 | 3.311 | 3.281 | 3.311 | 7,363.355 |
2024-05-27T16:00:00Z | 3.311 | 3.32 | 3.302 | 3.302 | 19,859.794 |
2024-05-27T16:05:00Z | 3.305 | 3.33 | 3.281 | 3.31 | 69,383.073 |
2024-05-27T16:10:00Z | 3.311 | 3.35 | 3.31 | 3.335 | 43,409.327 |
2024-05-27T16:15:00Z | 3.335 | 3.367 | 3.333 | 3.351 | 34,952.141 |
2024-05-27T16:20:00Z | 3.347 | 3.347 | 3.318 | 3.318 | 19,112.189 |
2024-05-27T16:25:00Z | 3.32 | 3.329 | 3.31 | 3.325 | 12,214.677 |
2024-05-27T16:30:00Z | 3.32 | 3.32 | 3.29 | 3.29 | 18,704.48 |
2024-05-27T16:35:00Z | 3.293 | 3.302 | 3.272 | 3.281 | 21,977.637 |
2024-05-27T16:40:00Z | 3.281 | 3.285 | 3.27 | 3.273 | 14,789.76 |
2024-05-27T16:45:00Z | 3.269 | 3.284 | 3.269 | 3.284 | 16,732.281 |
2024-05-27T16:50:00Z | 3.284 | 3.296 | 3.284 | 3.288 | 40,605.598 |
2024-05-27T16:55:00Z | 3.288 | 3.288 | 3.27 | 3.275 | 19,553.379 |
2024-05-27T17:00:00Z | 3.275 | 3.299 | 3.275 | 3.288 | 3,418.925 |
2024-05-27T17:05:00Z | 3.286 | 3.296 | 3.284 | 3.29 | 7,230.999 |
2024-05-27T17:10:00Z | 3.293 | 3.3 | 3.291 | 3.296 | 5,431.56 |
2024-05-27T17:15:00Z | 3.299 | 3.301 | 3.291 | 3.297 | 2,725.77 |
2024-05-27T17:20:00Z | 3.288 | 3.302 | 3.279 | 3.281 | 1,342.342 |
2024-05-27T17:25:00Z | 3.281 | 3.301 | 3.281 | 3.29 | 4,348.135 |
2024-05-27T17:30:00Z | 3.293 | 3.327 | 3.292 | 3.326 | 16,500.552 |
2024-05-27T17:35:00Z | 3.329 | 3.329 | 3.315 | 3.317 | 4,192.283 |
2024-05-27T17:40:00Z | 3.312 | 3.313 | 3.305 | 3.305 | 3,387.627 |
2024-05-27T17:45:00Z | 3.305 | 3.305 | 3.285 | 3.296 | 10,135.507 |
2024-05-27T17:50:00Z | 3.295 | 3.297 | 3.28 | 3.295 | 17,067.979 |
2024-05-27T17:55:00Z | 3.298 | 3.299 | 3.295 | 3.296 | 5,266.843 |
2024-05-27T18:00:00Z | 3.3 | 3.312 | 3.298 | 3.312 | 5,417.486 |
2024-05-27T18:05:00Z | 3.313 | 3.324 | 3.311 | 3.32 | 4,104.589 |
2024-05-27T18:10:00Z | 3.325 | 3.328 | 3.318 | 3.325 | 1,136.426 |
2024-05-27T18:15:00Z | 3.325 | 3.327 | 3.309 | 3.31 | 10,292.958 |
2024-05-27T18:20:00Z | 3.313 | 3.323 | 3.311 | 3.318 | 53,182.993 |
2024-05-27T18:25:00Z | 3.317 | 3.33 | 3.316 | 3.321 | 9,230.37 |
2024-05-27T18:30:00Z | 3.32 | 3.33 | 3.314 | 3.321 | 7,123.497 |
2024-05-27T18:35:00Z | 3.321 | 3.326 | 3.312 | 3.312 | 2,504.288 |