Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-25T14:15:00Z | 3.7538 | 3.7873 | 3.7093 | 3.7158 | 435,018.9 |
2025-09-25T14:30:00Z | 3.7158 | 3.7164 | 3.6647 | 3.6783 | 326,821.4 |
2025-09-25T14:45:00Z | 3.6783 | 3.7373 | 3.6421 | 3.6954 | 559,534.8 |
2025-09-25T15:00:00Z | 3.6954 | 3.8626 | 3.6818 | 3.7328 | 701,522.7 |
2025-09-25T15:15:00Z | 3.7328 | 3.7424 | 3.6714 | 3.7262 | 393,752.8 |
2025-09-25T15:30:00Z | 3.7262 | 3.7403 | 3.6784 | 3.6784 | 271,363.4 |
2025-09-25T15:45:00Z | 3.6784 | 3.777 | 3.6716 | 3.7706 | 410,783 |
2025-09-25T16:00:00Z | 3.7706 | 3.7735 | 3.7001 | 3.7588 | 376,251.1 |
2025-09-25T16:15:00Z | 3.7588 | 3.8197 | 3.715 | 3.7661 | 397,607.3 |
2025-09-25T16:30:00Z | 3.7661 | 3.9906 | 3.7317 | 3.9047 | 806,448.4 |
2025-09-25T16:45:00Z | 3.9047 | 3.9353 | 3.8067 | 3.8671 | 1,700,948.2 |
2025-09-25T17:00:00Z | 3.8671 | 3.9308 | 3.8431 | 3.8773 | 525,942.7 |
2025-09-25T17:15:00Z | 3.8773 | 3.9037 | 3.8143 | 3.8254 | 530,468.6 |
2025-09-25T17:30:00Z | 3.8254 | 3.8761 | 3.8194 | 3.8415 | 327,140.1 |
2025-09-25T17:45:00Z | 3.8415 | 3.8717 | 3.8195 | 3.8481 | 337,338.9 |
2025-09-25T18:00:00Z | 3.8481 | 3.8498 | 3.7392 | 3.784 | 621,704.4 |
2025-09-25T18:15:00Z | 3.784 | 3.818 | 3.7357 | 3.8152 | 303,226.8 |
2025-09-25T18:30:00Z | 3.8152 | 3.8552 | 3.7956 | 3.8322 | 334,198.2 |
2025-09-25T18:45:00Z | 3.8322 | 3.845 | 3.8095 | 3.836 | 270,331.4 |
2025-09-25T19:00:00Z | 3.836 | 3.8403 | 3.7908 | 3.8192 | 211,013.4 |
2025-09-25T19:15:00Z | 3.8192 | 3.8359 | 3.7942 | 3.81 | 149,640.9 |
2025-09-25T19:30:00Z | 3.81 | 3.8431 | 3.8074 | 3.823 | 121,950.6 |
2025-09-25T19:45:00Z | 3.823 | 3.8278 | 3.7534 | 3.767 | 137,484.8 |
2025-09-25T20:00:00Z | 3.767 | 3.7712 | 3.7041 | 3.7333 | 225,294.9 |
2025-09-25T20:15:00Z | 3.7333 | 3.7333 | 3.6952 | 3.7001 | 197,191.5 |
2025-09-25T20:30:00Z | 3.7001 | 3.7039 | 3.6495 | 3.6984 | 314,757.1 |
2025-09-25T20:45:00Z | 3.6984 | 3.7297 | 3.6948 | 3.7098 | 151,535.2 |
2025-09-25T21:00:00Z | 3.7098 | 3.7488 | 3.685 | 3.7219 | 166,319.5 |
2025-09-25T21:15:00Z | 3.7219 | 3.7276 | 3.6725 | 3.6726 | 155,245.1 |
2025-09-25T21:30:00Z | 3.6726 | 3.6941 | 3.6452 | 3.694 | 193,497.3 |
2025-09-25T21:45:00Z | 3.694 | 3.8944 | 3.694 | 3.8833 | 278,243.5 |
2025-09-25T22:00:00Z | 3.8833 | 3.9079 | 3.811 | 3.8668 | 380,251.6 |
2025-09-25T22:15:00Z | 3.8668 | 3.8969 | 3.7974 | 3.8548 | 292,405.8 |
2025-09-25T22:30:00Z | 3.8548 | 3.903 | 3.8431 | 3.8814 | 303,034.7 |
2025-09-25T22:45:00Z | 3.8814 | 3.8865 | 3.7978 | 3.8459 | 306,271.1 |
2025-09-25T23:00:00Z | 3.8459 | 3.902 | 3.8223 | 3.8432 | 245,583.2 |
2025-09-25T23:15:00Z | 3.8432 | 3.8781 | 3.8215 | 3.8702 | 221,852.1 |
2025-09-25T23:30:00Z | 3.8702 | 3.9622 | 3.8448 | 3.9016 | 621,133.2 |
2025-09-25T23:45:00Z | 3.9016 | 3.9191 | 3.8345 | 3.9035 | 314,791 |
2025-09-26T00:00:00Z | 3.9035 | 4.1698 | 3.8462 | 4.0931 | 1,573,880.4 |
2025-09-26T00:15:00Z | 4.0931 | 4.0958 | 3.9667 | 4.055 | 558,531.6 |
2025-09-26T00:30:00Z | 4.055 | 4.285 | 4.0083 | 4.2544 | 703,189.1 |
2025-09-26T00:45:00Z | 4.2544 | 4.3382 | 4.1425 | 4.2819 | 1,625,654.4 |
2025-09-26T01:00:00Z | 4.2819 | 4.3619 | 4.1826 | 4.2353 | 1,164,982.9 |
2025-09-26T01:15:00Z | 4.2353 | 4.3308 | 4.1695 | 4.2034 | 435,446.2 |
2025-09-26T01:30:00Z | 4.2034 | 4.2041 | 4.0103 | 4.0328 | 728,004.7 |
2025-09-26T01:45:00Z | 4.0328 | 4.1383 | 4.024 | 4.1116 | 543,981.3 |
2025-09-26T02:00:00Z | 4.1116 | 4.1116 | 3.9663 | 3.9763 | 542,068.7 |
2025-09-26T02:15:00Z | 3.9763 | 4.0144 | 3.9213 | 3.9873 | 498,034.2 |
2025-09-26T02:30:00Z | 3.9873 | 4.0066 | 3.9458 | 4.0005 | 209,298.5 |
2025-09-26T02:45:00Z | 4.0005 | 4.012 | 3.9528 | 3.9815 | 263,256.7 |
2025-09-26T03:00:00Z | 3.9815 | 3.9818 | 3.8891 | 3.9479 | 421,663.9 |
2025-09-26T03:15:00Z | 3.9479 | 3.9821 | 3.9263 | 3.927 | 185,767.5 |
2025-09-26T03:30:00Z | 3.927 | 3.9575 | 3.878 | 3.8859 | 291,407.3 |
2025-09-26T03:45:00Z | 3.8859 | 3.9562 | 3.8755 | 3.949 | 309,217.3 |
2025-09-26T04:00:00Z | 3.949 | 3.9533 | 3.8248 | 3.8364 | 449,599.4 |
2025-09-26T04:15:00Z | 3.8364 | 3.8467 | 3.8073 | 3.8237 | 181,935.2 |
2025-09-26T04:30:00Z | 3.8237 | 3.8237 | 3.7854 | 3.8165 | 219,835.6 |
2025-09-26T04:45:00Z | 3.8165 | 3.8499 | 3.7788 | 3.7967 | 210,683.4 |
2025-09-26T05:00:00Z | 3.7967 | 3.8737 | 3.7908 | 3.8593 | 190,001.9 |
2025-09-26T05:15:00Z | 3.8593 | 3.9215 | 3.8537 | 3.902 | 275,105.5 |
2025-09-26T05:30:00Z | 3.902 | 3.9427 | 3.8696 | 3.8849 | 316,586.6 |
2025-09-26T05:45:00Z | 3.8849 | 4.0025 | 3.8849 | 3.942 | 457,003.4 |
2025-09-26T06:00:00Z | 3.942 | 4.0664 | 3.9324 | 4.0113 | 714,994.5 |
2025-09-26T06:15:00Z | 4.0113 | 4.0396 | 3.9437 | 3.9517 | 344,429.2 |
2025-09-26T06:30:00Z | 3.9517 | 3.9521 | 3.9048 | 3.9395 | 217,604 |
2025-09-26T06:45:00Z | 3.9395 | 3.9395 | 3.8772 | 3.887 | 202,249.3 |
2025-09-26T07:00:00Z | 3.887 | 3.9254 | 3.8498 | 3.9219 | 186,468.3 |
2025-09-26T07:15:00Z | 3.9219 | 3.9592 | 3.8872 | 3.923 | 148,934.4 |
2025-09-26T07:30:00Z | 3.923 | 3.9819 | 3.9042 | 3.9587 | 212,703.7 |
2025-09-26T07:45:00Z | 3.9587 | 4.0427 | 3.9427 | 4.0181 | 319,867.8 |
2025-09-26T08:00:00Z | 4.0181 | 4.0344 | 3.9905 | 4.004 | 265,539.4 |
2025-09-26T08:15:00Z | 4.004 | 4.0853 | 3.9962 | 4.0201 | 312,854.5 |
2025-09-26T08:30:00Z | 4.0201 | 4.0211 | 3.953 | 3.9756 | 256,385.8 |
2025-09-26T08:45:00Z | 3.9756 | 4.0161 | 3.9173 | 3.9476 | 980,936 |
2025-09-26T09:00:00Z | 3.9476 | 4.0599 | 3.9308 | 4.0521 | 2,042,457.8 |
2025-09-26T09:15:00Z | 4.0521 | 4.0676 | 3.993 | 4.0095 | 221,979 |
2025-09-26T09:30:00Z | 4.0095 | 4.0198 | 3.8976 | 3.9123 | 340,557.6 |
2025-09-26T09:45:00Z | 3.9123 | 3.9208 | 3.8607 | 3.8861 | 227,044.2 |
2025-09-26T10:00:00Z | 3.8861 | 3.8911 | 3.7707 | 3.7843 | 474,697.9 |
2025-09-26T10:15:00Z | 3.7843 | 3.8071 | 3.7625 | 3.7748 | 195,789.4 |
2025-09-26T10:30:00Z | 3.7748 | 3.8216 | 3.763 | 3.7718 | 263,322 |
2025-09-26T10:45:00Z | 3.7718 | 3.7957 | 3.7575 | 3.7759 | 253,069.3 |
2025-09-26T11:00:00Z | 3.7759 | 3.7778 | 3.6428 | 3.6769 | 578,962.5 |
2025-09-26T11:15:00Z | 3.6769 | 3.7229 | 3.6726 | 3.7096 | 181,477.8 |
2025-09-26T11:30:00Z | 3.7096 | 3.7545 | 3.7029 | 3.7449 | 137,131.8 |
2025-09-26T11:45:00Z | 3.7449 | 3.7689 | 3.7203 | 3.7357 | 169,827.4 |
2025-09-26T12:00:00Z | 3.7357 | 3.7363 | 3.5969 | 3.5997 | 559,627.9 |
2025-09-26T12:15:00Z | 3.5997 | 3.6104 | 3.5213 | 3.5678 | 436,761.1 |
2025-09-26T12:30:00Z | 3.5678 | 3.6578 | 3.5517 | 3.6139 | 613,358.6 |
2025-09-26T12:45:00Z | 3.6139 | 3.6139 | 3.5543 | 3.5741 | 271,463.7 |
2025-09-26T13:00:00Z | 3.5741 | 3.5754 | 3.4984 | 3.5096 | 452,031 |
2025-09-26T13:15:00Z | 3.5096 | 3.5153 | 3.4363 | 3.465 | 437,799.5 |
2025-09-26T13:30:00Z | 3.465 | 3.5379 | 3.465 | 3.4914 | 315,642.4 |
2025-09-26T13:45:00Z | 3.4914 | 3.5164 | 3.4671 | 3.5085 | 322,885.3 |
2025-09-26T14:00:00Z | 3.5085 | 3.5153 | 3.3862 | 3.3942 | 518,289.8 |
2025-09-26T14:15:00Z | 3.3942 | 3.3969 | 3.3461 | 3.3479 | 369,203.4 |
2025-09-26T14:30:00Z | 3.3479 | 3.4293 | 3.337 | 3.3935 | 499,227.3 |
2025-09-26T14:45:00Z | 3.3935 | 3.4085 | 3.371 | 3.3894 | 215,158.9 |
2025-09-26T15:00:00Z | 3.3894 | 3.4318 | 3.3471 | 3.3569 | 399,002.5 |