Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-09T06:00:00Z | 0.06685 | 0.06704 | 0.06685 | 0.06704 | 8,041.14766 |
2025-09-09T06:05:00Z | 0.06705 | 0.06716 | 0.06705 | 0.06711 | 6,339.704266 |
2025-09-09T06:10:00Z | 0.06723 | 0.06734 | 0.06722 | 0.06734 | 11,707.661081 |
2025-09-09T06:15:00Z | 0.06741 | 0.06754 | 0.06734 | 0.0675 | 17,683.004292 |
2025-09-09T06:20:00Z | 0.0673 | 0.06737 | 0.0673 | 0.06737 | 3,505.034843 |
2025-09-09T06:25:00Z | 0.06735 | 0.06767 | 0.06735 | 0.06767 | 37,831.928881 |
2025-09-09T06:30:00Z | 0.0676 | 0.06774 | 0.0676 | 0.06774 | 14,989.753822 |
2025-09-09T06:35:00Z | 0.0678 | 0.06796 | 0.0678 | 0.06796 | 87,046.950066 |
2025-09-09T06:40:00Z | 0.06804 | 0.06819 | 0.06788 | 0.06791 | 46,390.801051 |
2025-09-09T06:45:00Z | 0.06817 | 0.06822 | 0.06815 | 0.06815 | 12,812.957553 |
2025-09-09T06:50:00Z | 0.06805 | 0.0682 | 0.06805 | 0.0682 | 8,270.746042 |
2025-09-09T06:55:00Z | 0.06818 | 0.06818 | 0.06802 | 0.06802 | 36,377.48749 |
2025-09-09T07:00:00Z | 0.06833 | 0.06847 | 0.06833 | 0.06847 | 9,870.376893 |
2025-09-09T07:05:00Z | 0.06854 | 0.0687 | 0.06851 | 0.06851 | 31,052.896734 |
2025-09-09T07:10:00Z | 0.06853 | 0.06887 | 0.06852 | 0.06886 | 90,000.223148 |
2025-09-09T07:15:00Z | 0.06877 | 0.06877 | 0.06877 | 0.06877 | 2,860.317665 |
2025-09-09T07:20:00Z | 0.06885 | 0.06885 | 0.06885 | 0.06885 | 7,378.440198 |
2025-09-09T07:25:00Z | 0.06856 | 0.06866 | 0.06856 | 0.06866 | 131,942.670935 |
2025-09-09T07:30:00Z | 0.06857 | 0.06857 | 0.06845 | 0.06845 | 1,130.745468 |
2025-09-09T07:35:00Z | 0.06825 | 0.06835 | 0.06818 | 0.06835 | 23,909.842151 |
2025-09-09T07:40:00Z | 0.0682 | 0.0682 | 0.06791 | 0.06797 | 100,621.10653 |
2025-09-09T07:45:00Z | 0.0678 | 0.06794 | 0.06774 | 0.06794 | 18,543.243732 |
2025-09-09T07:50:00Z | 0.06794 | 0.06794 | 0.06794 | 0.06794 | 0 |
2025-09-09T07:55:00Z | 0.06808 | 0.06814 | 0.06808 | 0.06814 | 17,465.552681 |
2025-09-09T08:00:00Z | 0.06821 | 0.06842 | 0.06821 | 0.06839 | 13,505.699967 |
2025-09-09T08:05:00Z | 0.06854 | 0.06869 | 0.06853 | 0.06853 | 59,186.999964 |
2025-09-09T08:10:00Z | 0.06858 | 0.06862 | 0.06857 | 0.06857 | 14,434.886212 |
2025-09-09T08:15:00Z | 0.06859 | 0.06859 | 0.0684 | 0.0684 | 31,140.143379 |
2025-09-09T08:20:00Z | 0.06831 | 0.06842 | 0.06831 | 0.06842 | 4,442.122154 |
2025-09-09T08:25:00Z | 0.06846 | 0.06846 | 0.06839 | 0.06839 | 26,292.653931 |
2025-09-09T08:30:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 0 |
2025-09-09T08:35:00Z | 0.06855 | 0.06857 | 0.06854 | 0.06857 | 9,684.321752 |
2025-09-09T08:40:00Z | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 144.687762 |
2025-09-09T08:45:00Z | 0.06844 | 0.06844 | 0.0684 | 0.06842 | 12,687.732006 |
2025-09-09T08:50:00Z | 0.06857 | 0.06858 | 0.06856 | 0.06858 | 8,542.179417 |
2025-09-09T08:55:00Z | 0.06864 | 0.06873 | 0.06864 | 0.06873 | 11,165.784312 |
2025-09-09T09:00:00Z | 0.06873 | 0.06873 | 0.06857 | 0.06872 | 28,868.534913 |
2025-09-09T09:05:00Z | 0.0688 | 0.06887 | 0.06859 | 0.06859 | 13,738.92885 |
2025-09-09T09:10:00Z | 0.06859 | 0.06859 | 0.06859 | 0.06859 | 0 |
2025-09-09T09:15:00Z | 0.06865 | 0.06875 | 0.06865 | 0.06871 | 7,924.780017 |
2025-09-09T09:20:00Z | 0.06869 | 0.06873 | 0.06869 | 0.06873 | 10,314.783729 |
2025-09-09T09:25:00Z | 0.06873 | 0.06873 | 0.06873 | 0.06873 | 0 |
2025-09-09T09:30:00Z | 0.06875 | 0.06885 | 0.0687 | 0.0687 | 18,244.136155 |
2025-09-09T09:35:00Z | 0.06861 | 0.06862 | 0.06861 | 0.06862 | 3,659.955165 |
2025-09-09T09:40:00Z | 0.06862 | 0.06862 | 0.06862 | 0.06862 | 0 |
2025-09-09T09:45:00Z | 0.06867 | 0.06867 | 0.06867 | 0.06867 | 587.663899 |
2025-09-09T09:50:00Z | 0.06857 | 0.0686 | 0.06838 | 0.06838 | 6,190 |
2025-09-09T09:55:00Z | 0.06827 | 0.06827 | 0.06827 | 0.06827 | 7,378.440198 |
2025-09-09T10:00:00Z | 0.06852 | 0.06872 | 0.06852 | 0.06869 | 18,068.329001 |
2025-09-09T10:05:00Z | 0.06879 | 0.06879 | 0.06872 | 0.06872 | 27,934.992336 |
2025-09-09T10:10:00Z | 0.06872 | 0.06872 | 0.06872 | 0.06872 | 0 |
2025-09-09T10:15:00Z | 0.06864 | 0.06864 | 0.06854 | 0.06854 | 61,948.847007 |
2025-09-09T10:20:00Z | 0.06852 | 0.06852 | 0.06825 | 0.06833 | 102,416.78978 |
2025-09-09T10:25:00Z | 0.06836 | 0.06836 | 0.06828 | 0.06828 | 11,705.955133 |
2025-09-09T10:30:00Z | 0.06819 | 0.06836 | 0.06819 | 0.06836 | 11,922.656628 |
2025-09-09T10:35:00Z | 0.06829 | 0.06829 | 0.06829 | 0.06829 | 5,000 |
2025-09-09T10:40:00Z | 0.06849 | 0.06849 | 0.06849 | 0.06849 | 355.106702 |
2025-09-09T10:45:00Z | 0.06833 | 0.06833 | 0.06829 | 0.06829 | 11,582.096455 |
2025-09-09T10:50:00Z | 0.06815 | 0.06815 | 0.06783 | 0.06798 | 28,866.741123 |
2025-09-09T10:55:00Z | 0.06798 | 0.06821 | 0.06798 | 0.06821 | 38,902.549496 |
2025-09-09T11:00:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 601.94776 |
2025-09-09T11:05:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 0 |
2025-09-09T11:10:00Z | 0.06844 | 0.06844 | 0.06844 | 0.06844 | 3,902.811536 |
2025-09-09T11:15:00Z | 0.06844 | 0.06844 | 0.06844 | 0.06844 | 0 |
2025-09-09T11:20:00Z | 0.06849 | 0.06859 | 0.06849 | 0.06859 | 5,428.8 |
2025-09-09T11:25:00Z | 0.06863 | 0.06863 | 0.06863 | 0.06863 | 11,020.599928 |
2025-09-09T11:30:00Z | 0.06848 | 0.06848 | 0.06847 | 0.06847 | 3,039.12 |
2025-09-09T11:35:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 4,834.923887 |
2025-09-09T11:40:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 0 |
2025-09-09T11:45:00Z | 0.06851 | 0.06851 | 0.06847 | 0.06847 | 5,002.385872 |
2025-09-09T11:50:00Z | 0.06844 | 0.06844 | 0.06842 | 0.06842 | 3,740.402456 |
2025-09-09T11:55:00Z | 0.06842 | 0.06842 | 0.06842 | 0.06842 | 0 |
2025-09-09T12:00:00Z | 0.06842 | 0.06842 | 0.06842 | 0.06842 | 0 |
2025-09-09T12:05:00Z | 0.06862 | 0.06862 | 0.06862 | 0.06862 | 1,999.2 |
2025-09-09T12:10:00Z | 0.06874 | 0.06892 | 0.06874 | 0.06892 | 25,391.195403 |
2025-09-09T12:15:00Z | 0.06906 | 0.06918 | 0.06906 | 0.06918 | 416,493.600643 |
2025-09-09T12:20:00Z | 0.06929 | 0.06933 | 0.06928 | 0.06933 | 16,484.826589 |
2025-09-09T12:25:00Z | 0.06934 | 0.06934 | 0.06918 | 0.06926 | 221,123.638525 |
2025-09-09T12:30:00Z | 0.06926 | 0.06926 | 0.0685 | 0.06857 | 40,590.547848 |
2025-09-09T12:35:00Z | 0.06843 | 0.06856 | 0.06837 | 0.06851 | 17,551.032282 |
2025-09-09T12:40:00Z | 0.06829 | 0.06834 | 0.06792 | 0.06795 | 31,978.452976 |
2025-09-09T12:45:00Z | 0.06802 | 0.06808 | 0.06802 | 0.06808 | 7,346.828354 |
2025-09-09T12:50:00Z | 0.06808 | 0.06808 | 0.06808 | 0.06808 | 0 |
2025-09-09T12:55:00Z | 0.06808 | 0.06808 | 0.06808 | 0.06808 | 0 |
2025-09-09T13:00:00Z | 0.06812 | 0.06815 | 0.06799 | 0.06799 | 12,165.315 |
2025-09-09T13:05:00Z | 0.06789 | 0.06791 | 0.06781 | 0.06791 | 39,673.6687 |
2025-09-09T13:10:00Z | 0.06804 | 0.06804 | 0.068 | 0.068 | 5,680.791111 |
2025-09-09T13:15:00Z | 0.06805 | 0.06805 | 0.06782 | 0.06782 | 6,475.707324 |
2025-09-09T13:20:00Z | 0.06782 | 0.06782 | 0.06763 | 0.06764 | 1,553.143166 |
2025-09-09T13:25:00Z | 0.06781 | 0.06788 | 0.06778 | 0.06788 | 8,682.4394 |
2025-09-09T13:30:00Z | 0.06808 | 0.06823 | 0.06808 | 0.06808 | 37,822.204585 |
2025-09-09T13:35:00Z | 0.06801 | 0.06812 | 0.06801 | 0.06805 | 8,535.2574 |
2025-09-09T13:40:00Z | 0.06805 | 0.06805 | 0.06805 | 0.06805 | 0 |
2025-09-09T13:45:00Z | 0.06854 | 0.06854 | 0.06854 | 0.06854 | 1,130 |
2025-09-09T13:50:00Z | 0.06839 | 0.06839 | 0.06839 | 0.06839 | 11,834.4217 |
2025-09-09T13:55:00Z | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 2,370.5574 |
2025-09-09T14:00:00Z | 0.06863 | 0.06863 | 0.06776 | 0.06818 | 95,808.648486 |
2025-09-09T14:05:00Z | 0.0681 | 0.06826 | 0.06768 | 0.06777 | 80,039.041014 |
2025-09-09T14:10:00Z | 0.06817 | 0.06836 | 0.06817 | 0.06836 | 38,921.613631 |
2025-09-09T14:15:00Z | 0.06832 | 0.06832 | 0.06832 | 0.06832 | 401.330675 |