Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-23T12:15:00Z | 5.4903 | 5.5723 | 5.4192 | 5.4476 | 398,413.1 |
2025-09-23T12:30:00Z | 5.4476 | 5.6229 | 5.4351 | 5.5856 | 470,662 |
2025-09-23T12:45:00Z | 5.5856 | 5.655 | 5.5111 | 5.577 | 498,418.4 |
2025-09-23T13:00:00Z | 5.577 | 6.0108 | 5.5481 | 5.7829 | 1,646,885.3 |
2025-09-23T13:15:00Z | 5.7829 | 5.7984 | 5.6313 | 5.6957 | 827,032 |
2025-09-23T13:30:00Z | 5.6957 | 5.8597 | 5.6478 | 5.6805 | 624,980.7 |
2025-09-23T13:45:00Z | 5.6805 | 5.7239 | 5.5956 | 5.6321 | 773,869.5 |
2025-09-23T14:00:00Z | 5.6321 | 5.6404 | 5.3875 | 5.4705 | 1,382,565.1 |
2025-09-23T14:15:00Z | 5.4705 | 5.5126 | 5.4109 | 5.4954 | 497,672.3 |
2025-09-23T14:30:00Z | 5.4954 | 5.4955 | 5.3473 | 5.3951 | 597,057.6 |
2025-09-23T14:45:00Z | 5.3951 | 5.4342 | 5.2955 | 5.3993 | 732,175.9 |
2025-09-23T15:00:00Z | 5.3993 | 5.5017 | 5.1901 | 5.3078 | 1,286,494.7 |
2025-09-23T15:15:00Z | 5.3078 | 5.3529 | 5.2348 | 5.2766 | 360,337.9 |
2025-09-23T15:30:00Z | 5.2766 | 5.2844 | 5.1386 | 5.1674 | 721,559.8 |
2025-09-23T15:45:00Z | 5.1674 | 5.2691 | 5.1597 | 5.2299 | 607,499.4 |
2025-09-23T16:00:00Z | 5.2299 | 5.343 | 5.1679 | 5.2935 | 865,270.5 |
2025-09-23T16:15:00Z | 5.2935 | 5.3045 | 5.1818 | 5.262 | 372,792.8 |
2025-09-23T16:30:00Z | 5.262 | 5.2819 | 5.1818 | 5.2132 | 355,968.9 |
2025-09-23T16:45:00Z | 5.2132 | 5.2827 | 5.1156 | 5.2379 | 485,685.9 |
2025-09-23T17:00:00Z | 5.2379 | 5.258 | 5.0696 | 5.1136 | 710,812.4 |
2025-09-23T17:15:00Z | 5.1136 | 5.25 | 5.1136 | 5.2148 | 534,762.6 |
2025-09-23T17:30:00Z | 5.2148 | 5.2287 | 5.0704 | 5.0835 | 467,069.5 |
2025-09-23T17:45:00Z | 5.0835 | 5.0966 | 4.9704 | 5.0311 | 737,952.9 |
2025-09-23T18:00:00Z | 5.0311 | 5.2152 | 5.0186 | 5.1446 | 576,156.4 |
2025-09-23T18:15:00Z | 5.1446 | 5.2819 | 5.1412 | 5.2419 | 406,416.6 |
2025-09-23T18:30:00Z | 5.2419 | 5.295 | 5.1777 | 5.2929 | 327,044.3 |
2025-09-23T18:45:00Z | 5.2929 | 5.4111 | 5.2757 | 5.3532 | 536,890.8 |
2025-09-23T19:00:00Z | 5.3532 | 5.6328 | 5.3306 | 5.4717 | 1,236,414.5 |
2025-09-23T19:15:00Z | 5.4717 | 5.4804 | 5.3478 | 5.431 | 510,888.5 |
2025-09-23T19:30:00Z | 5.431 | 5.4979 | 5.374 | 5.4809 | 440,717.1 |
2025-09-23T19:45:00Z | 5.4809 | 5.5573 | 5.3713 | 5.4247 | 556,537.6 |
2025-09-23T20:00:00Z | 5.4247 | 5.465 | 5.3633 | 5.3973 | 244,598.2 |
2025-09-23T20:15:00Z | 5.3973 | 5.444 | 5.377 | 5.3798 | 222,744.7 |
2025-09-23T20:30:00Z | 5.3798 | 5.4708 | 5.3034 | 5.4629 | 431,361.7 |
2025-09-23T20:45:00Z | 5.4629 | 5.4667 | 5.341 | 5.3566 | 215,260.4 |
2025-09-23T21:00:00Z | 5.3566 | 5.3667 | 5.2426 | 5.2767 | 326,590.3 |
2025-09-23T21:15:00Z | 5.2767 | 5.2967 | 5.1828 | 5.2928 | 219,546.3 |
2025-09-23T21:30:00Z | 5.2928 | 5.2967 | 5.2308 | 5.2405 | 112,640.8 |
2025-09-23T21:45:00Z | 5.2405 | 5.3198 | 5.2208 | 5.2768 | 165,463.4 |
2025-09-23T22:00:00Z | 5.2768 | 5.5091 | 5.2636 | 5.4391 | 604,176.6 |
2025-09-23T22:15:00Z | 5.4391 | 5.4938 | 5.41 | 5.4585 | 265,822.7 |
2025-09-23T22:30:00Z | 5.4585 | 5.5615 | 5.4055 | 5.442 | 448,419.1 |
2025-09-23T22:45:00Z | 5.442 | 5.5087 | 5.4208 | 5.458 | 254,547.3 |
2025-09-23T23:00:00Z | 5.458 | 5.4981 | 5.413 | 5.4691 | 271,828.8 |
2025-09-23T23:15:00Z | 5.4691 | 5.7953 | 5.4498 | 5.7281 | 1,295,148.2 |
2025-09-23T23:30:00Z | 5.7281 | 5.7438 | 5.5889 | 5.6912 | 557,497.8 |
2025-09-23T23:45:00Z | 5.6912 | 5.9142 | 5.4467 | 5.8143 | 1,565,481.7 |
2025-09-24T00:00:00Z | 5.8143 | 5.8649 | 5.5341 | 5.5518 | 1,299,923.1 |
2025-09-24T00:15:00Z | 5.5518 | 5.5827 | 5.3973 | 5.5471 | 743,781.4 |
2025-09-24T00:30:00Z | 5.5471 | 5.6323 | 5.4685 | 5.6318 | 468,797.9 |
2025-09-24T00:45:00Z | 5.6318 | 5.656 | 5.4675 | 5.6084 | 580,480.4 |
2025-09-24T01:00:00Z | 5.6084 | 5.6084 | 5.4698 | 5.5086 | 431,691.6 |
2025-09-24T01:15:00Z | 5.5086 | 5.5789 | 5.4816 | 5.5342 | 294,925.2 |
2025-09-24T01:30:00Z | 5.5342 | 5.5436 | 5.3823 | 5.3876 | 420,642.4 |
2025-09-24T01:45:00Z | 5.3876 | 5.4461 | 5.3013 | 5.4362 | 352,424.7 |
2025-09-24T02:00:00Z | 5.4362 | 5.4362 | 5.3744 | 5.3836 | 227,913.1 |
2025-09-24T02:15:00Z | 5.3836 | 5.4682 | 5.3062 | 5.4458 | 402,495.3 |
2025-09-24T02:30:00Z | 5.4458 | 5.4861 | 5.3987 | 5.4576 | 249,940.1 |
2025-09-24T02:45:00Z | 5.4576 | 5.6755 | 5.4208 | 5.5385 | 911,444.9 |
2025-09-24T03:00:00Z | 5.5385 | 5.5699 | 5.4508 | 5.4831 | 415,675 |
2025-09-24T03:15:00Z | 5.4831 | 5.5244 | 5.4118 | 5.4202 | 323,339.8 |
2025-09-24T03:30:00Z | 5.4202 | 5.4701 | 5.3469 | 5.3958 | 280,740 |
2025-09-24T03:45:00Z | 5.3958 | 5.4075 | 5.3092 | 5.3353 | 180,469.1 |
2025-09-24T04:00:00Z | 5.3353 | 5.3353 | 5.1173 | 5.2275 | 744,086.1 |
2025-09-24T04:15:00Z | 5.2275 | 5.252 | 5.0469 | 5.1951 | 901,963.4 |
2025-09-24T04:30:00Z | 5.1951 | 5.2689 | 5.1711 | 5.2688 | 368,753.4 |
2025-09-24T04:45:00Z | 5.2688 | 5.3082 | 5.2348 | 5.2892 | 315,153.1 |
2025-09-24T05:00:00Z | 5.2892 | 5.3773 | 5.2603 | 5.3431 | 444,352.3 |
2025-09-24T05:15:00Z | 5.3431 | 5.4394 | 5.3383 | 5.3567 | 376,977.7 |
2025-09-24T05:30:00Z | 5.3567 | 5.4625 | 5.3517 | 5.4293 | 380,231.4 |
2025-09-24T05:45:00Z | 5.4293 | 5.4513 | 5.3977 | 5.4225 | 279,026.6 |
2025-09-24T06:00:00Z | 5.4225 | 5.4684 | 5.3919 | 5.4438 | 376,843.9 |
2025-09-24T06:15:00Z | 5.4438 | 5.5381 | 5.4136 | 5.4995 | 487,684.9 |
2025-09-24T06:30:00Z | 5.4995 | 5.5486 | 5.4406 | 5.4871 | 321,968.1 |
2025-09-24T06:45:00Z | 5.4871 | 5.5301 | 5.4322 | 5.4863 | 339,938.9 |
2025-09-24T07:00:00Z | 5.4863 | 5.5239 | 5.4526 | 5.5093 | 208,912.2 |
2025-09-24T07:15:00Z | 5.5093 | 5.561 | 5.4566 | 5.463 | 230,483.1 |
2025-09-24T07:30:00Z | 5.463 | 5.55 | 5.463 | 5.5045 | 291,953.5 |
2025-09-24T07:45:00Z | 5.5045 | 5.5208 | 5.4582 | 5.4831 | 189,148.3 |
2025-09-24T08:00:00Z | 5.4831 | 5.5031 | 5.425 | 5.4363 | 203,205.7 |
2025-09-24T08:15:00Z | 5.4363 | 5.4417 | 5.271 | 5.349 | 519,749.3 |
2025-09-24T08:30:00Z | 5.349 | 5.349 | 5.2737 | 5.2902 | 344,817.1 |
2025-09-24T08:45:00Z | 5.2902 | 5.2914 | 5.2049 | 5.262 | 275,070.8 |
2025-09-24T09:00:00Z | 5.262 | 5.2635 | 5.175 | 5.1979 | 420,445.4 |
2025-09-24T09:15:00Z | 5.1979 | 5.2856 | 5.1924 | 5.2778 | 454,194.8 |
2025-09-24T09:30:00Z | 5.2778 | 5.295 | 5.2308 | 5.2477 | 413,827.7 |
2025-09-24T09:45:00Z | 5.2477 | 5.2569 | 5.1813 | 5.1933 | 449,150.3 |
2025-09-24T10:00:00Z | 5.1933 | 5.1933 | 5.0842 | 5.1401 | 513,006.6 |
2025-09-24T10:15:00Z | 5.1401 | 5.2086 | 5.1132 | 5.1536 | 347,400.7 |
2025-09-24T10:30:00Z | 5.1536 | 5.1568 | 5.0319 | 5.0883 | 534,040.5 |
2025-09-24T10:45:00Z | 5.0883 | 5.0925 | 5.01 | 5.0405 | 344,626.5 |
2025-09-24T11:00:00Z | 5.0405 | 5.0746 | 4.9301 | 5.012 | 655,332.6 |
2025-09-24T11:15:00Z | 5.012 | 5.0198 | 4.9459 | 4.98 | 361,991 |
2025-09-24T11:30:00Z | 4.98 | 5.0172 | 4.8583 | 4.9217 | 671,420.3 |
2025-09-24T11:45:00Z | 4.9217 | 4.9684 | 4.901 | 4.9421 | 398,229 |
2025-09-24T12:00:00Z | 4.9421 | 4.9645 | 4.872 | 4.908 | 348,097 |
2025-09-24T12:15:00Z | 4.908 | 4.9244 | 4.8661 | 4.889 | 370,377.2 |
2025-09-24T12:30:00Z | 4.889 | 4.9166 | 4.8665 | 4.8898 | 274,537.8 |
2025-09-24T12:45:00Z | 4.8898 | 4.9306 | 4.8855 | 4.9046 | 256,902.1 |
2025-09-24T13:00:00Z | 4.9046 | 4.9673 | 4.897 | 4.9445 | 412,339 |