Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2024-05-28T11:20:00Z | 3.702 | 3.722 | 3.702 | 3.714 | 31,855.906 |
2024-05-28T11:25:00Z | 3.715 | 3.744 | 3.714 | 3.734 | 35,048.931 |
2024-05-28T11:30:00Z | 3.735 | 3.743 | 3.699 | 3.699 | 15,004.853 |
2024-05-28T11:35:00Z | 3.698 | 3.718 | 3.656 | 3.662 | 116,142.809 |
2024-05-28T11:40:00Z | 3.658 | 3.67 | 3.628 | 3.666 | 63,308.446 |
2024-05-28T11:45:00Z | 3.664 | 3.67 | 3.644 | 3.665 | 34,503.649 |
2024-05-28T11:50:00Z | 3.666 | 3.695 | 3.662 | 3.683 | 12,526.767 |
2024-05-28T11:55:00Z | 3.68 | 3.684 | 3.67 | 3.68 | 16,717.073 |
2024-05-28T12:00:00Z | 3.676 | 3.68 | 3.639 | 3.656 | 28,026.705 |
2024-05-28T12:05:00Z | 3.659 | 3.665 | 3.636 | 3.643 | 28,660.295 |
2024-05-28T12:10:00Z | 3.645 | 3.666 | 3.643 | 3.664 | 54,600.32 |
2024-05-28T12:15:00Z | 3.662 | 3.694 | 3.659 | 3.688 | 23,632.123 |
2024-05-28T12:20:00Z | 3.691 | 3.697 | 3.687 | 3.696 | 10,144.514 |
2024-05-28T12:25:00Z | 3.699 | 3.71 | 3.687 | 3.702 | 19,179.303 |
2024-05-28T12:30:00Z | 3.694 | 3.724 | 3.688 | 3.712 | 38,420.026 |
2024-05-28T12:35:00Z | 3.711 | 3.727 | 3.695 | 3.696 | 24,696.74 |
2024-05-28T12:40:00Z | 3.697 | 3.702 | 3.648 | 3.659 | 57,817.082 |
2024-05-28T12:45:00Z | 3.66 | 3.714 | 3.658 | 3.713 | 33,700.685 |
2024-05-28T12:50:00Z | 3.712 | 3.713 | 3.689 | 3.689 | 27,030.541 |
2024-05-28T12:55:00Z | 3.692 | 3.699 | 3.675 | 3.675 | 9,491.229 |
2024-05-28T13:00:00Z | 3.675 | 3.7 | 3.666 | 3.674 | 7,551.074 |
2024-05-28T13:05:00Z | 3.674 | 3.676 | 3.654 | 3.658 | 9,142.622 |
2024-05-28T13:10:00Z | 3.656 | 3.688 | 3.652 | 3.682 | 12,360.216 |
2024-05-28T13:15:00Z | 3.679 | 3.716 | 3.679 | 3.716 | 63,732.279 |
2024-05-28T13:20:00Z | 3.712 | 3.734 | 3.711 | 3.731 | 35,014.271 |
2024-05-28T13:25:00Z | 3.729 | 3.767 | 3.725 | 3.75 | 21,479.968 |
2024-05-28T13:30:00Z | 3.75 | 3.762 | 3.719 | 3.726 | 41,891.294 |
2024-05-28T13:35:00Z | 3.721 | 3.787 | 3.704 | 3.779 | 91,519.443 |
2024-05-28T13:40:00Z | 3.784 | 3.843 | 3.764 | 3.812 | 122,042.825 |
2024-05-28T13:45:00Z | 3.808 | 3.808 | 3.715 | 3.715 | 80,931.441 |
2024-05-28T13:50:00Z | 3.72 | 3.738 | 3.707 | 3.719 | 55,121.873 |
2024-05-28T13:55:00Z | 3.717 | 3.725 | 3.689 | 3.71 | 19,418.553 |
2024-05-28T14:00:00Z | 3.713 | 3.713 | 3.635 | 3.676 | 72,988.737 |
2024-05-28T14:05:00Z | 3.675 | 3.703 | 3.658 | 3.693 | 126,840.098 |
2024-05-28T14:10:00Z | 3.695 | 3.71 | 3.666 | 3.705 | 46,462.508 |
2024-05-28T14:15:00Z | 3.705 | 3.769 | 3.705 | 3.757 | 97,220.283 |
2024-05-28T14:20:00Z | 3.76 | 3.762 | 3.742 | 3.748 | 62,851.308 |
2024-05-28T14:25:00Z | 3.752 | 3.771 | 3.748 | 3.759 | 31,611.075 |
2024-05-28T14:30:00Z | 3.757 | 3.76 | 3.695 | 3.7 | 41,955.183 |
2024-05-28T14:35:00Z | 3.698 | 3.702 | 3.672 | 3.685 | 23,966.173 |
2024-05-28T14:40:00Z | 3.68 | 3.68 | 3.657 | 3.662 | 26,938.634 |
2024-05-28T14:45:00Z | 3.662 | 3.664 | 3.603 | 3.64 | 153,417.308 |
2024-05-28T14:50:00Z | 3.645 | 3.684 | 3.634 | 3.672 | 47,758.902 |
2024-05-28T14:55:00Z | 3.675 | 3.685 | 3.642 | 3.654 | 59,780.503 |
2024-05-28T15:00:00Z | 3.654 | 3.674 | 3.612 | 3.614 | 34,440.114 |
2024-05-28T15:05:00Z | 3.614 | 3.631 | 3.605 | 3.606 | 27,552.452 |
2024-05-28T15:10:00Z | 3.61 | 3.635 | 3.603 | 3.618 | 16,353.591 |
2024-05-28T15:15:00Z | 3.618 | 3.62 | 3.571 | 3.576 | 26,715.236 |
2024-05-28T15:20:00Z | 3.576 | 3.579 | 3.542 | 3.573 | 54,464.499 |
2024-05-28T15:25:00Z | 3.566 | 3.578 | 3.556 | 3.574 | 14,703.544 |
2024-05-28T15:30:00Z | 3.57 | 3.604 | 3.568 | 3.597 | 37,476.803 |
2024-05-28T15:35:00Z | 3.602 | 3.648 | 3.599 | 3.638 | 20,232.678 |
2024-05-28T15:40:00Z | 3.636 | 3.665 | 3.635 | 3.638 | 22,040.844 |
2024-05-28T15:45:00Z | 3.636 | 3.687 | 3.636 | 3.681 | 35,118.848 |
2024-05-28T15:50:00Z | 3.678 | 3.687 | 3.662 | 3.67 | 13,862.833 |
2024-05-28T15:55:00Z | 3.666 | 3.666 | 3.649 | 3.65 | 8,623.627 |
2024-05-28T16:00:00Z | 3.654 | 3.676 | 3.654 | 3.661 | 16,591.167 |
2024-05-28T16:05:00Z | 3.656 | 3.656 | 3.631 | 3.639 | 13,358.64 |
2024-05-28T16:10:00Z | 3.64 | 3.653 | 3.626 | 3.626 | 13,329.438 |
2024-05-28T16:15:00Z | 3.626 | 3.631 | 3.598 | 3.611 | 20,365.776 |
2024-05-28T16:20:00Z | 3.611 | 3.615 | 3.573 | 3.575 | 23,067.058 |
2024-05-28T16:25:00Z | 3.576 | 3.592 | 3.564 | 3.566 | 21,711.325 |
2024-05-28T16:30:00Z | 3.568 | 3.577 | 3.556 | 3.564 | 10,292.218 |
2024-05-28T16:35:00Z | 3.56 | 3.566 | 3.548 | 3.566 | 11,964.896 |
2024-05-28T16:40:00Z | 3.562 | 3.562 | 3.545 | 3.56 | 10,319.557 |
2024-05-28T16:45:00Z | 3.56 | 3.583 | 3.56 | 3.58 | 18,796.589 |
2024-05-28T16:50:00Z | 3.58 | 3.601 | 3.578 | 3.589 | 22,332.579 |
2024-05-28T16:55:00Z | 3.585 | 3.585 | 3.565 | 3.576 | 12,888.563 |
2024-05-28T17:00:00Z | 3.576 | 3.584 | 3.554 | 3.558 | 13,372.947 |
2024-05-28T17:05:00Z | 3.559 | 3.596 | 3.553 | 3.591 | 13,103.03 |
2024-05-28T17:10:00Z | 3.594 | 3.596 | 3.58 | 3.59 | 7,094.449 |
2024-05-28T17:15:00Z | 3.58 | 3.595 | 3.566 | 3.574 | 14,547.961 |
2024-05-28T17:20:00Z | 3.578 | 3.587 | 3.572 | 3.581 | 4,833.159 |
2024-05-28T17:25:00Z | 3.586 | 3.596 | 3.578 | 3.592 | 8,810.512 |
2024-05-28T17:30:00Z | 3.59 | 3.63 | 3.59 | 3.614 | 27,571.769 |
2024-05-28T17:35:00Z | 3.615 | 3.644 | 3.614 | 3.642 | 6,880.689 |
2024-05-28T17:40:00Z | 3.641 | 3.65 | 3.635 | 3.645 | 14,281.752 |
2024-05-28T17:45:00Z | 3.646 | 3.674 | 3.638 | 3.674 | 14,818.761 |
2024-05-28T17:50:00Z | 3.665 | 3.668 | 3.645 | 3.649 | 17,204.081 |
2024-05-28T17:55:00Z | 3.646 | 3.646 | 3.628 | 3.635 | 13,661.108 |
2024-05-28T18:00:00Z | 3.637 | 3.65 | 3.618 | 3.623 | 24,391.15 |
2024-05-28T18:05:00Z | 3.63 | 3.633 | 3.62 | 3.623 | 2,089.011 |
2024-05-28T18:10:00Z | 3.628 | 3.69 | 3.628 | 3.688 | 32,892.039 |
2024-05-28T18:15:00Z | 3.686 | 3.693 | 3.652 | 3.657 | 23,414.281 |
2024-05-28T18:20:00Z | 3.656 | 3.67 | 3.648 | 3.657 | 29,021.379 |
2024-05-28T18:25:00Z | 3.661 | 3.664 | 3.645 | 3.645 | 2,682.197 |
2024-05-28T18:30:00Z | 3.643 | 3.661 | 3.642 | 3.652 | 1,315.152 |
2024-05-28T18:35:00Z | 3.651 | 3.651 | 3.613 | 3.615 | 8,487.294 |
2024-05-28T18:40:00Z | 3.615 | 3.623 | 3.611 | 3.619 | 10,481.971 |
2024-05-28T18:45:00Z | 3.623 | 3.623 | 3.606 | 3.617 | 5,134.239 |
2024-05-28T18:50:00Z | 3.612 | 3.614 | 3.591 | 3.606 | 14,625.749 |
2024-05-28T18:55:00Z | 3.609 | 3.631 | 3.609 | 3.631 | 3,465.566 |
2024-05-28T19:00:00Z | 3.631 | 3.671 | 3.627 | 3.671 | 9,778.52 |
2024-05-28T19:05:00Z | 3.668 | 3.683 | 3.656 | 3.669 | 49,306.072 |
2024-05-28T19:10:00Z | 3.668 | 3.69 | 3.666 | 3.683 | 6,788.561 |
2024-05-28T19:15:00Z | 3.681 | 3.695 | 3.672 | 3.693 | 28,104.536 |
2024-05-28T19:20:00Z | 3.696 | 3.709 | 3.687 | 3.693 | 15,344.941 |
2024-05-28T19:25:00Z | 3.695 | 3.699 | 3.674 | 3.68 | 7,443.482 |
2024-05-28T19:30:00Z | 3.68 | 3.689 | 3.666 | 3.682 | 7,384.158 |
2024-05-28T19:35:00Z | 3.681 | 3.688 | 3.673 | 3.679 | 2,933.96 |