Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-22T11:15:00Z | 3.412 | 4.32 | 3.3657 | 4.2315 | 5,140,050.9 |
2025-09-22T11:30:00Z | 4.2315 | 5.75 | 4.1531 | 5.5035 | 7,629,842 |
2025-09-22T11:45:00Z | 5.5035 | 6.6186 | 5.0634 | 5.363 | 6,524,472.8 |
2025-09-22T12:00:00Z | 5.363 | 5.6311 | 4.8513 | 5.2175 | 4,017,053.8 |
2025-09-22T12:15:00Z | 5.2175 | 5.6 | 4.9732 | 5.0024 | 2,837,419.8 |
2025-09-22T12:30:00Z | 5.0024 | 5.53 | 4.66 | 5.1374 | 4,714,562.8 |
2025-09-22T12:45:00Z | 5.1374 | 5.3012 | 4.8734 | 4.9623 | 2,828,947.9 |
2025-09-22T13:00:00Z | 4.9623 | 5.05 | 4.2429 | 4.5255 | 6,233,033 |
2025-09-22T13:15:00Z | 4.5255 | 4.55 | 4.169 | 4.344 | 2,888,779.1 |
2025-09-22T13:30:00Z | 4.344 | 4.8081 | 4.3171 | 4.6703 | 3,269,298 |
2025-09-22T13:45:00Z | 4.6703 | 5.2451 | 4.5911 | 5.1098 | 3,015,789 |
2025-09-22T14:00:00Z | 5.1098 | 5.1933 | 4.8378 | 5.0495 | 2,175,132.1 |
2025-09-22T14:15:00Z | 5.0495 | 5.4717 | 5.0334 | 5.2612 | 2,670,182.9 |
2025-09-22T14:30:00Z | 5.2612 | 5.2856 | 4.8473 | 4.9334 | 2,045,641.1 |
2025-09-22T14:45:00Z | 4.9334 | 5.0694 | 4.7108 | 4.8781 | 2,082,732.2 |
2025-09-22T15:00:00Z | 4.8781 | 4.9524 | 4.655 | 4.7571 | 1,726,264.5 |
2025-09-22T15:15:00Z | 4.7571 | 5.0669 | 4.6676 | 4.9622 | 1,759,487.1 |
2025-09-22T15:30:00Z | 4.9622 | 5.05 | 4.7794 | 4.8526 | 1,096,364.7 |
2025-09-22T15:45:00Z | 4.8526 | 4.9851 | 4.7669 | 4.9812 | 985,571.3 |
2025-09-22T16:00:00Z | 4.9812 | 5.2387 | 4.9156 | 5.0393 | 1,761,279.3 |
2025-09-22T16:15:00Z | 5.0393 | 5.2374 | 4.9231 | 5.032 | 1,183,514.7 |
2025-09-22T16:30:00Z | 5.032 | 5.1197 | 4.5754 | 4.8418 | 1,555,847.3 |
2025-09-22T16:45:00Z | 4.8418 | 5.0508 | 4.8416 | 4.9712 | 821,874.2 |
2025-09-22T17:00:00Z | 4.9712 | 5.1148 | 4.8 | 5.036 | 1,130,323.7 |
2025-09-22T17:15:00Z | 5.036 | 5.0774 | 4.8302 | 4.8537 | 1,097,891.7 |
2025-09-22T17:30:00Z | 4.8537 | 4.9571 | 4.7544 | 4.8903 | 648,747.5 |
2025-09-22T17:45:00Z | 4.8903 | 4.921 | 4.6969 | 4.803 | 634,030.5 |
2025-09-22T18:00:00Z | 4.803 | 4.9164 | 4.697 | 4.8912 | 633,063.3 |
2025-09-22T18:15:00Z | 4.8912 | 4.9197 | 4.457 | 4.6849 | 1,342,709.8 |
2025-09-22T18:30:00Z | 4.6849 | 4.69 | 4.4648 | 4.4955 | 755,635.3 |
2025-09-22T18:45:00Z | 4.4955 | 4.5894 | 4.3299 | 4.3528 | 1,242,871.9 |
2025-09-22T19:00:00Z | 4.3528 | 4.4626 | 4.1942 | 4.4069 | 1,221,942.9 |
2025-09-22T19:15:00Z | 4.4069 | 4.6563 | 4.3685 | 4.5623 | 892,446.3 |
2025-09-22T19:30:00Z | 4.5623 | 4.6689 | 4.4744 | 4.5325 | 627,209.4 |
2025-09-22T19:45:00Z | 4.5325 | 4.7179 | 4.3943 | 4.6462 | 768,388.8 |
2025-09-22T20:00:00Z | 4.6462 | 4.7443 | 4.5808 | 4.6408 | 359,112.8 |
2025-09-22T20:15:00Z | 4.6408 | 4.7243 | 4.549 | 4.6583 | 371,479.1 |
2025-09-22T20:30:00Z | 4.6583 | 4.71 | 4.5641 | 4.588 | 413,738.6 |
2025-09-22T20:45:00Z | 4.588 | 4.6727 | 4.5183 | 4.6585 | 370,566.3 |
2025-09-22T21:00:00Z | 4.6585 | 4.697 | 4.4684 | 4.5914 | 482,850.6 |
2025-09-22T21:15:00Z | 4.5914 | 4.6692 | 4.5767 | 4.6447 | 332,086.7 |
2025-09-22T21:30:00Z | 4.6447 | 4.66 | 4.543 | 4.5636 | 250,254.3 |
2025-09-22T21:45:00Z | 4.5636 | 4.5968 | 4.4402 | 4.5431 | 336,453.8 |
2025-09-22T22:00:00Z | 4.5431 | 4.5857 | 4.4641 | 4.5122 | 369,240.3 |
2025-09-22T22:15:00Z | 4.5122 | 4.5248 | 4.3064 | 4.3995 | 508,587.1 |
2025-09-22T22:30:00Z | 4.3995 | 4.4944 | 4.3592 | 4.4834 | 344,534 |
2025-09-22T22:45:00Z | 4.4834 | 4.5702 | 4.4406 | 4.5527 | 453,233.7 |
2025-09-22T23:00:00Z | 4.5527 | 4.5527 | 4.457 | 4.4865 | 252,279.4 |
2025-09-22T23:15:00Z | 4.4865 | 4.5159 | 4.4064 | 4.5042 | 305,373.8 |
2025-09-22T23:30:00Z | 4.5042 | 4.8108 | 4.4965 | 4.707 | 915,882.2 |
2025-09-22T23:45:00Z | 4.707 | 4.79 | 4.6502 | 4.7815 | 680,666.4 |
2025-09-23T00:00:00Z | 4.7815 | 4.8404 | 4.5517 | 4.6317 | 1,329,039.2 |
2025-09-23T00:15:00Z | 4.6317 | 4.7412 | 4.6047 | 4.6706 | 634,531.5 |
2025-09-23T00:30:00Z | 4.6706 | 4.7698 | 4.5691 | 4.6525 | 791,926.8 |
2025-09-23T00:45:00Z | 4.6525 | 4.98 | 4.6166 | 4.8973 | 1,029,927.3 |
2025-09-23T01:00:00Z | 4.8973 | 5.2446 | 4.85 | 5.174 | 1,715,110.8 |
2025-09-23T01:15:00Z | 5.174 | 5.3106 | 5.0168 | 5.1445 | 1,261,377.4 |
2025-09-23T01:30:00Z | 5.1445 | 5.5749 | 5.0632 | 5.5327 | 1,632,673.8 |
2025-09-23T01:45:00Z | 5.5327 | 5.7856 | 5.3868 | 5.773 | 1,484,066.8 |
2025-09-23T02:00:00Z | 5.773 | 6.1373 | 5.4836 | 5.7954 | 2,789,925.4 |
2025-09-23T02:15:00Z | 5.7954 | 6.536 | 5.7925 | 6.4041 | 1,671,978.2 |
2025-09-23T02:30:00Z | 6.4041 | 6.7951 | 6.2082 | 6.6059 | 2,004,896.8 |
2025-09-23T02:45:00Z | 6.6059 | 7.1471 | 6.2213 | 6.38 | 2,916,373.2 |
2025-09-23T03:00:00Z | 6.38 | 6.7777 | 6.3369 | 6.65 | 1,332,737.6 |
2025-09-23T03:15:00Z | 6.65 | 6.7133 | 5.8817 | 5.9729 | 1,880,424.1 |
2025-09-23T03:30:00Z | 5.9729 | 6.122 | 5.6541 | 5.733 | 1,889,074.1 |
2025-09-23T03:45:00Z | 5.733 | 6.2 | 5.6137 | 6.0552 | 1,696,700.2 |
2025-09-23T04:00:00Z | 6.0552 | 6.0842 | 5.7625 | 5.9008 | 1,156,959.1 |
2025-09-23T04:15:00Z | 5.9008 | 6.1905 | 5.7553 | 6.0407 | 971,497.6 |
2025-09-23T04:30:00Z | 6.0407 | 6.2099 | 5.9767 | 6.0755 | 947,855 |
2025-09-23T04:45:00Z | 6.0755 | 6.2913 | 5.9793 | 6.1043 | 966,932.3 |
2025-09-23T05:00:00Z | 6.1043 | 6.1431 | 5.8222 | 5.8921 | 816,087.3 |
2025-09-23T05:15:00Z | 5.8921 | 6.1899 | 5.887 | 6.1438 | 845,498.5 |
2025-09-23T05:30:00Z | 6.1438 | 6.2593 | 6.0009 | 6.1706 | 898,518.1 |
2025-09-23T05:45:00Z | 6.1706 | 6.2973 | 6.0013 | 6.0628 | 647,404.3 |
2025-09-23T06:00:00Z | 6.0628 | 6.1406 | 5.8909 | 6.0335 | 717,484.5 |
2025-09-23T06:15:00Z | 6.0335 | 6.2257 | 6.0157 | 6.172 | 630,634.7 |
2025-09-23T06:30:00Z | 6.172 | 6.1947 | 6.0666 | 6.1846 | 530,519.9 |
2025-09-23T06:45:00Z | 6.1846 | 6.1855 | 5.7704 | 5.8593 | 1,045,549.2 |
2025-09-23T07:00:00Z | 5.8593 | 5.9808 | 5.7234 | 5.8186 | 1,161,605.6 |
2025-09-23T07:15:00Z | 5.8186 | 5.9563 | 5.8064 | 5.888 | 576,246.7 |
2025-09-23T07:30:00Z | 5.888 | 5.9484 | 5.5704 | 5.7155 | 1,038,408.3 |
2025-09-23T07:45:00Z | 5.7155 | 5.8657 | 5.6908 | 5.8365 | 734,579.1 |
2025-09-23T08:00:00Z | 5.8365 | 5.9358 | 5.706 | 5.9144 | 874,115.8 |
2025-09-23T08:15:00Z | 5.9144 | 5.9907 | 5.8076 | 5.8727 | 579,177.6 |
2025-09-23T08:30:00Z | 5.8727 | 6.0354 | 5.85 | 5.9415 | 696,853.1 |
2025-09-23T08:45:00Z | 5.9415 | 5.9704 | 5.853 | 5.9128 | 445,272.5 |
2025-09-23T09:00:00Z | 5.9128 | 5.9391 | 5.7834 | 5.7954 | 396,182.4 |
2025-09-23T09:15:00Z | 5.7954 | 5.8004 | 5.6265 | 5.6797 | 801,500.4 |
2025-09-23T09:30:00Z | 5.6797 | 5.7494 | 5.6041 | 5.6792 | 485,215.7 |
2025-09-23T09:45:00Z | 5.6792 | 5.8524 | 5.679 | 5.8241 | 536,077.2 |
2025-09-23T10:00:00Z | 5.8241 | 5.93 | 5.72 | 5.8664 | 818,906.5 |
2025-09-23T10:15:00Z | 5.8664 | 5.9041 | 5.814 | 5.839 | 450,561.5 |
2025-09-23T10:30:00Z | 5.839 | 5.8981 | 5.6921 | 5.8576 | 839,555.3 |
2025-09-23T10:45:00Z | 5.8576 | 5.8629 | 5.6895 | 5.736 | 554,604.1 |
2025-09-23T11:00:00Z | 5.736 | 5.736 | 5.3837 | 5.4508 | 2,021,258.9 |
2025-09-23T11:15:00Z | 5.4508 | 5.5415 | 5.2518 | 5.3942 | 1,851,853.3 |
2025-09-23T11:30:00Z | 5.3942 | 5.4729 | 5.3635 | 5.4184 | 847,631 |
2025-09-23T11:45:00Z | 5.4184 | 5.5063 | 5.4075 | 5.4694 | 493,254.5 |
2025-09-23T12:00:00Z | 5.4694 | 5.6286 | 5.35 | 5.4903 | 1,023,326.7 |