Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2024-05-28T03:00:00Z | 3.358 | 3.375 | 3.338 | 3.338 | 34,049.61 |
2024-05-28T03:05:00Z | 3.338 | 3.343 | 3.304 | 3.314 | 38,364.811 |
2024-05-28T03:10:00Z | 3.311 | 3.318 | 3.303 | 3.318 | 5,988.359 |
2024-05-28T03:15:00Z | 3.319 | 3.325 | 3.284 | 3.289 | 19,509.651 |
2024-05-28T03:20:00Z | 3.287 | 3.307 | 3.282 | 3.307 | 41,412.867 |
2024-05-28T03:25:00Z | 3.304 | 3.311 | 3.295 | 3.295 | 13,846.609 |
2024-05-28T03:30:00Z | 3.293 | 3.308 | 3.293 | 3.308 | 10,772.567 |
2024-05-28T03:35:00Z | 3.309 | 3.311 | 3.258 | 3.263 | 75,192.854 |
2024-05-28T03:40:00Z | 3.265 | 3.297 | 3.265 | 3.277 | 21,879.27 |
2024-05-28T03:45:00Z | 3.279 | 3.29 | 3.266 | 3.275 | 19,677.437 |
2024-05-28T03:50:00Z | 3.275 | 3.309 | 3.269 | 3.309 | 22,858.47 |
2024-05-28T03:55:00Z | 3.307 | 3.321 | 3.303 | 3.303 | 20,050.707 |
2024-05-28T04:00:00Z | 3.304 | 3.312 | 3.288 | 3.31 | 14,035.14 |
2024-05-28T04:05:00Z | 3.305 | 3.312 | 3.293 | 3.301 | 13,879.17 |
2024-05-28T04:10:00Z | 3.296 | 3.297 | 3.268 | 3.269 | 7,155.764 |
2024-05-28T04:15:00Z | 3.269 | 3.28 | 3.254 | 3.274 | 62,291.68 |
2024-05-28T04:20:00Z | 3.276 | 3.278 | 3.231 | 3.237 | 20,367.501 |
2024-05-28T04:25:00Z | 3.237 | 3.246 | 3.229 | 3.233 | 38,424.759 |
2024-05-28T04:30:00Z | 3.235 | 3.257 | 3.219 | 3.219 | 17,443.896 |
2024-05-28T04:35:00Z | 3.221 | 3.256 | 3.217 | 3.253 | 55,687.398 |
2024-05-28T04:40:00Z | 3.253 | 3.253 | 3.222 | 3.223 | 26,271.612 |
2024-05-28T04:45:00Z | 3.224 | 3.237 | 3.2 | 3.21 | 50,479.8 |
2024-05-28T04:50:00Z | 3.21 | 3.211 | 3.165 | 3.17 | 181,398.587 |
2024-05-28T04:55:00Z | 3.17 | 3.21 | 3.17 | 3.203 | 174,614.967 |
2024-05-28T05:00:00Z | 3.203 | 3.212 | 3.18 | 3.204 | 20,527.547 |
2024-05-28T05:05:00Z | 3.205 | 3.229 | 3.204 | 3.224 | 9,663.736 |
2024-05-28T05:10:00Z | 3.223 | 3.25 | 3.215 | 3.25 | 16,452.505 |
2024-05-28T05:15:00Z | 3.25 | 3.268 | 3.239 | 3.268 | 27,948.604 |
2024-05-28T05:20:00Z | 3.265 | 3.272 | 3.252 | 3.263 | 8,471.608 |
2024-05-28T05:25:00Z | 3.261 | 3.263 | 3.245 | 3.248 | 6,389.661 |
2024-05-28T05:30:00Z | 3.243 | 3.25 | 3.236 | 3.238 | 7,022.63 |
2024-05-28T05:35:00Z | 3.237 | 3.252 | 3.237 | 3.239 | 2,903.774 |
2024-05-28T05:40:00Z | 3.239 | 3.26 | 3.239 | 3.249 | 4,341.081 |
2024-05-28T05:45:00Z | 3.246 | 3.261 | 3.245 | 3.254 | 5,253.582 |
2024-05-28T05:50:00Z | 3.255 | 3.259 | 3.246 | 3.249 | 2,090.01 |
2024-05-28T05:55:00Z | 3.251 | 3.286 | 3.251 | 3.286 | 13,786.03 |
2024-05-28T06:00:00Z | 3.285 | 3.295 | 3.277 | 3.293 | 7,925.422 |
2024-05-28T06:05:00Z | 3.292 | 3.293 | 3.277 | 3.277 | 71,467.153 |
2024-05-28T06:10:00Z | 3.277 | 3.309 | 3.277 | 3.305 | 28,766.424 |
2024-05-28T06:15:00Z | 3.309 | 3.32 | 3.295 | 3.303 | 11,937.909 |
2024-05-28T06:20:00Z | 3.303 | 3.311 | 3.293 | 3.302 | 12,759.098 |
2024-05-28T06:25:00Z | 3.296 | 3.303 | 3.279 | 3.284 | 12,025.769 |
2024-05-28T06:30:00Z | 3.284 | 3.288 | 3.271 | 3.278 | 10,575.466 |
2024-05-28T06:35:00Z | 3.28 | 3.281 | 3.251 | 3.258 | 12,413.379 |
2024-05-28T06:40:00Z | 3.258 | 3.281 | 3.254 | 3.281 | 2,456.224 |
2024-05-28T06:45:00Z | 3.283 | 3.305 | 3.283 | 3.291 | 11,344.589 |
2024-05-28T06:50:00Z | 3.289 | 3.289 | 3.259 | 3.265 | 10,410.406 |
2024-05-28T06:55:00Z | 3.261 | 3.262 | 3.245 | 3.256 | 6,631.097 |
2024-05-28T07:00:00Z | 3.259 | 3.261 | 3.241 | 3.25 | 5,378.912 |
2024-05-28T07:05:00Z | 3.25 | 3.261 | 3.25 | 3.253 | 9,354.789 |
2024-05-28T07:10:00Z | 3.253 | 3.256 | 3.252 | 3.253 | 1,068.107 |
2024-05-28T07:15:00Z | 3.261 | 3.282 | 3.251 | 3.266 | 25,774.297 |
2024-05-28T07:20:00Z | 3.266 | 3.266 | 3.249 | 3.251 | 6,623.178 |
2024-05-28T07:25:00Z | 3.251 | 3.256 | 3.247 | 3.249 | 6,058.673 |
2024-05-28T07:30:00Z | 3.249 | 3.258 | 3.237 | 3.239 | 7,029.8 |
2024-05-28T07:35:00Z | 3.24 | 3.244 | 3.225 | 3.238 | 30,932.099 |
2024-05-28T07:40:00Z | 3.239 | 3.248 | 3.235 | 3.244 | 5,893.802 |
2024-05-28T07:45:00Z | 3.246 | 3.254 | 3.23 | 3.238 | 9,127.513 |
2024-05-28T07:50:00Z | 3.236 | 3.244 | 3.232 | 3.243 | 20,288.445 |
2024-05-28T07:55:00Z | 3.245 | 3.245 | 3.234 | 3.236 | 4,022.567 |
2024-05-28T08:00:00Z | 3.235 | 3.256 | 3.228 | 3.254 | 7,217.021 |
2024-05-28T08:05:00Z | 3.256 | 3.277 | 3.256 | 3.273 | 2,778.223 |
2024-05-28T08:10:00Z | 3.27 | 3.34 | 3.27 | 3.334 | 99,136.121 |
2024-05-28T08:15:00Z | 3.335 | 3.356 | 3.319 | 3.322 | 66,372.483 |
2024-05-28T08:20:00Z | 3.324 | 3.381 | 3.321 | 3.375 | 36,133.752 |
2024-05-28T08:25:00Z | 3.375 | 3.435 | 3.366 | 3.41 | 134,376.347 |
2024-05-28T08:30:00Z | 3.406 | 3.432 | 3.402 | 3.41 | 85,712.803 |
2024-05-28T08:35:00Z | 3.411 | 3.411 | 3.383 | 3.4 | 44,360.182 |
2024-05-28T08:40:00Z | 3.399 | 3.403 | 3.388 | 3.399 | 5,092.007 |
2024-05-28T08:45:00Z | 3.399 | 3.428 | 3.391 | 3.422 | 16,375.655 |
2024-05-28T08:50:00Z | 3.421 | 3.447 | 3.414 | 3.444 | 42,404.412 |
2024-05-28T08:55:00Z | 3.44 | 3.442 | 3.424 | 3.436 | 15,857.544 |
2024-05-28T09:00:00Z | 3.435 | 3.456 | 3.412 | 3.414 | 83,012.291 |
2024-05-28T09:05:00Z | 3.415 | 3.429 | 3.407 | 3.428 | 17,745.992 |
2024-05-28T09:10:00Z | 3.43 | 3.46 | 3.414 | 3.45 | 29,342.681 |
2024-05-28T09:15:00Z | 3.445 | 3.452 | 3.422 | 3.443 | 13,830.258 |
2024-05-28T09:20:00Z | 3.439 | 3.484 | 3.435 | 3.454 | 48,687.399 |
2024-05-28T09:25:00Z | 3.453 | 3.493 | 3.453 | 3.49 | 23,288.189 |
2024-05-28T09:30:00Z | 3.492 | 3.527 | 3.48 | 3.52 | 63,219.787 |
2024-05-28T09:35:00Z | 3.522 | 3.533 | 3.504 | 3.512 | 36,900.958 |
2024-05-28T09:40:00Z | 3.511 | 3.535 | 3.511 | 3.522 | 44,808.926 |
2024-05-28T09:45:00Z | 3.52 | 3.55 | 3.509 | 3.545 | 64,597.347 |
2024-05-28T09:50:00Z | 3.547 | 3.582 | 3.546 | 3.571 | 157,369.3 |
2024-05-28T09:55:00Z | 3.571 | 3.605 | 3.571 | 3.583 | 50,370.825 |
2024-05-28T10:00:00Z | 3.581 | 3.631 | 3.575 | 3.621 | 48,748.254 |
2024-05-28T10:05:00Z | 3.621 | 3.669 | 3.62 | 3.641 | 120,607.522 |
2024-05-28T10:10:00Z | 3.633 | 3.673 | 3.632 | 3.658 | 65,318.515 |
2024-05-28T10:15:00Z | 3.66 | 3.67 | 3.615 | 3.655 | 115,845.072 |
2024-05-28T10:20:00Z | 3.656 | 3.679 | 3.639 | 3.662 | 52,335.025 |
2024-05-28T10:25:00Z | 3.66 | 3.677 | 3.639 | 3.644 | 30,468.565 |
2024-05-28T10:30:00Z | 3.646 | 3.69 | 3.638 | 3.645 | 46,000.46 |
2024-05-28T10:35:00Z | 3.642 | 3.675 | 3.64 | 3.665 | 32,491.949 |
2024-05-28T10:40:00Z | 3.667 | 3.684 | 3.651 | 3.653 | 39,020.318 |
2024-05-28T10:45:00Z | 3.653 | 3.73 | 3.653 | 3.683 | 80,790.858 |
2024-05-28T10:50:00Z | 3.682 | 3.737 | 3.68 | 3.715 | 91,099.841 |
2024-05-28T10:55:00Z | 3.72 | 3.749 | 3.72 | 3.738 | 37,084.625 |
2024-05-28T11:00:00Z | 3.741 | 3.742 | 3.695 | 3.695 | 55,791.316 |
2024-05-28T11:05:00Z | 3.697 | 3.725 | 3.696 | 3.716 | 32,564.561 |
2024-05-28T11:10:00Z | 3.717 | 3.72 | 3.7 | 3.71 | 24,056.67 |
2024-05-28T11:15:00Z | 3.707 | 3.707 | 3.682 | 3.7 | 25,772.36 |