Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-21T10:15:00Z | 2.6702 | 2.7277 | 2.6586 | 2.7001 | 19,169.9 |
2025-09-21T10:30:00Z | 2.7001 | 2.7882 | 2.6678 | 2.7533 | 31,805.6 |
2025-09-21T10:45:00Z | 2.7533 | 2.7971 | 2.7293 | 2.781 | 42,603.8 |
2025-09-21T11:00:00Z | 2.781 | 3.1853 | 2.7764 | 3.0732 | 353,147.6 |
2025-09-21T11:15:00Z | 3.0732 | 3.3863 | 3.0471 | 3.3781 | 246,290.7 |
2025-09-21T11:30:00Z | 3.3781 | 3.4 | 2.9 | 2.9954 | 397,267.3 |
2025-09-21T11:45:00Z | 2.9954 | 3.0812 | 2.853 | 3.006 | 129,224 |
2025-09-21T12:00:00Z | 3.006 | 3.1093 | 3.006 | 3.079 | 98,477.7 |
2025-09-21T12:15:00Z | 3.079 | 3.1 | 2.975 | 3.0529 | 66,636.8 |
2025-09-21T12:30:00Z | 3.0529 | 3.0974 | 2.9424 | 2.9789 | 40,822.7 |
2025-09-21T12:45:00Z | 2.9789 | 2.995 | 2.8993 | 2.9357 | 68,415.9 |
2025-09-21T13:00:00Z | 2.9357 | 2.9653 | 2.875 | 2.9566 | 31,508.3 |
2025-09-21T13:15:00Z | 2.9566 | 2.9699 | 2.8876 | 2.9289 | 41,000.8 |
2025-09-21T13:30:00Z | 2.9289 | 2.9831 | 2.9001 | 2.9074 | 27,852.4 |
2025-09-21T13:45:00Z | 2.9074 | 3.0505 | 2.8894 | 3.0395 | 26,027.3 |
2025-09-21T14:00:00Z | 3.0395 | 3.0411 | 2.9738 | 3.023 | 23,530.6 |
2025-09-21T14:15:00Z | 3.023 | 3.2245 | 3.0149 | 3.193 | 69,358.4 |
2025-09-21T14:30:00Z | 3.193 | 3.285 | 3.12 | 3.2318 | 92,234.1 |
2025-09-21T14:45:00Z | 3.2318 | 3.386 | 3.228 | 3.3526 | 117,247.4 |
2025-09-21T15:00:00Z | 3.3526 | 3.45 | 3.2645 | 3.2815 | 133,229.6 |
2025-09-21T15:15:00Z | 3.2815 | 3.3655 | 3.218 | 3.346 | 59,071.5 |
2025-09-21T15:30:00Z | 3.346 | 3.4699 | 3.3162 | 3.4547 | 65,295.8 |
2025-09-21T15:45:00Z | 3.4547 | 3.5696 | 3.2611 | 3.3 | 171,399.9 |
2025-09-21T16:00:00Z | 3.3 | 3.4568 | 3.2772 | 3.4152 | 119,884.3 |
2025-09-21T16:15:00Z | 3.4152 | 3.4295 | 3.1614 | 3.1992 | 85,646.5 |
2025-09-21T16:30:00Z | 3.1992 | 3.2299 | 2.9986 | 3.0825 | 153,741.5 |
2025-09-21T16:45:00Z | 3.0825 | 3.1164 | 2.9578 | 3.0212 | 151,222.3 |
2025-09-21T17:00:00Z | 3.0212 | 3.0384 | 2.9483 | 3.0143 | 100,599.8 |
2025-09-21T17:15:00Z | 3.0143 | 3.0502 | 2.9621 | 3.0174 | 49,620.2 |
2025-09-21T17:30:00Z | 3.0174 | 3.0281 | 2.9761 | 2.9864 | 21,700.7 |
2025-09-21T17:45:00Z | 2.9864 | 3.066 | 2.9696 | 3.0329 | 25,321.5 |
2025-09-21T18:00:00Z | 3.0329 | 3.124 | 3.001 | 3.0849 | 56,980.4 |
2025-09-21T18:15:00Z | 3.0849 | 3.2655 | 3.0818 | 3.256 | 57,508.6 |
2025-09-21T18:30:00Z | 3.256 | 3.3469 | 3.195 | 3.2298 | 60,428.7 |
2025-09-21T18:45:00Z | 3.2298 | 3.2885 | 3.2177 | 3.2543 | 23,937.6 |
2025-09-21T19:00:00Z | 3.2543 | 3.2774 | 3.2069 | 3.2508 | 11,910.5 |
2025-09-21T19:15:00Z | 3.2508 | 3.3232 | 3.2251 | 3.2755 | 17,334.5 |
2025-09-21T19:30:00Z | 3.2755 | 3.3045 | 3.2578 | 3.2886 | 9,287.4 |
2025-09-21T19:45:00Z | 3.2886 | 3.3458 | 3.2649 | 3.3143 | 10,934.3 |
2025-09-21T20:00:00Z | 3.3143 | 3.3193 | 3.2386 | 3.2704 | 24,630.6 |
2025-09-21T20:15:00Z | 3.2704 | 3.4298 | 3.2224 | 3.3883 | 51,260.7 |
2025-09-21T20:30:00Z | 3.3883 | 3.4079 | 3.324 | 3.364 | 44,610.1 |
2025-09-21T20:45:00Z | 3.364 | 3.3939 | 3.3204 | 3.3293 | 21,440.3 |
2025-09-21T21:00:00Z | 3.3293 | 3.4365 | 3.3293 | 3.4295 | 19,011.6 |
2025-09-21T21:15:00Z | 3.4295 | 3.4967 | 3.3703 | 3.4704 | 51,835 |
2025-09-21T21:30:00Z | 3.4704 | 3.5 | 3.409 | 3.4666 | 31,760.4 |
2025-09-21T21:45:00Z | 3.4666 | 3.4806 | 3.4111 | 3.4265 | 22,103.4 |
2025-09-21T22:00:00Z | 3.4265 | 3.4746 | 3.3468 | 3.3688 | 38,757.8 |
2025-09-21T22:15:00Z | 3.3688 | 3.4678 | 3.32 | 3.4443 | 24,605.1 |
2025-09-21T22:30:00Z | 3.4443 | 3.63 | 3.2467 | 3.29 | 210,563.1 |
2025-09-21T22:45:00Z | 3.29 | 3.392 | 3.29 | 3.345 | 52,501.9 |
2025-09-21T23:00:00Z | 3.345 | 3.359 | 3.2864 | 3.3076 | 24,260.9 |
2025-09-21T23:15:00Z | 3.3076 | 3.343 | 3.1793 | 3.2088 | 41,417.4 |
2025-09-21T23:30:00Z | 3.2088 | 3.2489 | 3.1064 | 3.1284 | 42,343.1 |
2025-09-21T23:45:00Z | 3.1284 | 3.1826 | 3.1123 | 3.1586 | 29,888.8 |
2025-09-22T00:00:00Z | 3.1586 | 3.2625 | 3.1399 | 3.156 | 96,084 |
2025-09-22T00:15:00Z | 3.156 | 3.1697 | 3.1255 | 3.1394 | 22,025.9 |
2025-09-22T00:30:00Z | 3.1394 | 3.158 | 3.0352 | 3.138 | 66,217 |
2025-09-22T00:45:00Z | 3.138 | 3.249 | 3.0841 | 3.1545 | 77,961.4 |
2025-09-22T01:00:00Z | 3.1545 | 3.1949 | 3.066 | 3.0992 | 39,598.5 |
2025-09-22T01:15:00Z | 3.0992 | 3.124 | 3.068 | 3.0811 | 30,469.5 |
2025-09-22T01:30:00Z | 3.0811 | 3.1085 | 3.0434 | 3.0573 | 15,160.4 |
2025-09-22T01:45:00Z | 3.0573 | 3.0924 | 3.0345 | 3.0924 | 20,640.6 |
2025-09-22T02:00:00Z | 3.0924 | 3.157 | 3.0924 | 3.1265 | 27,443.6 |
2025-09-22T02:15:00Z | 3.1265 | 3.1849 | 3.1134 | 3.1849 | 15,180.5 |
2025-09-22T02:30:00Z | 3.1849 | 3.1854 | 3.1301 | 3.1731 | 24,295.8 |
2025-09-22T02:45:00Z | 3.1731 | 3.4369 | 3.167 | 3.3422 | 328,819 |
2025-09-22T03:00:00Z | 3.3422 | 3.5461 | 3.2936 | 3.5361 | 262,309.3 |
2025-09-22T03:15:00Z | 3.5361 | 3.5796 | 3.4015 | 3.5722 | 219,411.2 |
2025-09-22T03:30:00Z | 3.5722 | 3.64 | 3.4766 | 3.5699 | 155,690 |
2025-09-22T03:45:00Z | 3.5699 | 3.7 | 3.5376 | 3.6046 | 228,351.8 |
2025-09-22T04:00:00Z | 3.6046 | 3.68 | 3.4357 | 3.5183 | 242,859.4 |
2025-09-22T04:15:00Z | 3.5183 | 3.5248 | 3.26 | 3.3399 | 317,508 |
2025-09-22T04:30:00Z | 3.3399 | 3.4332 | 3.302 | 3.4002 | 168,709.2 |
2025-09-22T04:45:00Z | 3.4002 | 3.6572 | 3.158 | 3.1981 | 831,029.4 |
2025-09-22T05:00:00Z | 3.1981 | 3.2077 | 3.0235 | 3.1843 | 356,240.1 |
2025-09-22T05:15:00Z | 3.1843 | 3.2147 | 3.1344 | 3.1501 | 118,325.8 |
2025-09-22T05:30:00Z | 3.1501 | 3.1889 | 3.0561 | 3.1566 | 146,729.9 |
2025-09-22T05:45:00Z | 3.1566 | 3.29 | 3.1547 | 3.245 | 140,590.5 |
2025-09-22T06:00:00Z | 3.245 | 3.2525 | 2.5302 | 3.144 | 515,410.7 |
2025-09-22T06:15:00Z | 3.144 | 3.1603 | 3.0707 | 3.0779 | 68,516.6 |
2025-09-22T06:30:00Z | 3.0779 | 3.13 | 3.0711 | 3.096 | 58,051.4 |
2025-09-22T06:45:00Z | 3.096 | 3.262 | 3.0703 | 3.2617 | 86,606.4 |
2025-09-22T07:00:00Z | 3.2617 | 3.6 | 3.246 | 3.56 | 405,426.9 |
2025-09-22T07:15:00Z | 3.56 | 3.6115 | 3.3939 | 3.559 | 210,586.2 |
2025-09-22T07:30:00Z | 3.559 | 3.73 | 3.5007 | 3.6018 | 285,431.1 |
2025-09-22T07:45:00Z | 3.6018 | 3.656 | 3.4339 | 3.6221 | 214,832.5 |
2025-09-22T08:00:00Z | 3.6221 | 3.7741 | 3.442 | 3.4936 | 347,032.3 |
2025-09-22T08:15:00Z | 3.4936 | 3.5265 | 3.3367 | 3.5007 | 191,913.8 |
2025-09-22T08:30:00Z | 3.5007 | 3.5824 | 3.4373 | 3.5672 | 109,814.3 |
2025-09-22T08:45:00Z | 3.5672 | 3.5794 | 3.4531 | 3.4817 | 118,233.6 |
2025-09-22T09:00:00Z | 3.4817 | 3.5488 | 3.4139 | 3.5124 | 105,211.8 |
2025-09-22T09:15:00Z | 3.5124 | 3.5229 | 3.4497 | 3.4728 | 63,515.6 |
2025-09-22T09:30:00Z | 3.4728 | 3.6287 | 3.4 | 3.5971 | 189,233.2 |
2025-09-22T09:45:00Z | 3.5971 | 3.705 | 3.5342 | 3.6065 | 417,654.9 |
2025-09-22T10:00:00Z | 3.6065 | 3.7199 | 3.1003 | 3.2287 | 2,098,531.8 |
2025-09-22T10:15:00Z | 3.2287 | 3.3476 | 3.0561 | 3.0945 | 938,593.7 |
2025-09-22T10:30:00Z | 3.0945 | 3.313 | 3.0747 | 3.231 | 1,145,241.6 |
2025-09-22T10:45:00Z | 3.231 | 3.2414 | 3.1068 | 3.2244 | 2,342,875 |
2025-09-22T11:00:00Z | 3.2244 | 3.52 | 3.2137 | 3.412 | 2,627,152.7 |