Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-26T15:15:00Z | 3.3569 | 3.4192 | 3.3438 | 3.3854 | 209,914.3 |
2025-09-26T15:30:00Z | 3.3854 | 3.4122 | 3.3635 | 3.4038 | 139,269.5 |
2025-09-26T15:45:00Z | 3.4038 | 3.4362 | 3.3803 | 3.4206 | 182,955.3 |
2025-09-26T16:00:00Z | 3.4206 | 3.4704 | 3.4004 | 3.4031 | 330,675.1 |
2025-09-26T16:15:00Z | 3.4031 | 3.4619 | 3.395 | 3.4109 | 169,905.2 |
2025-09-26T16:30:00Z | 3.4109 | 3.4574 | 3.4102 | 3.4497 | 151,082.7 |
2025-09-26T16:45:00Z | 3.4497 | 3.4631 | 3.4217 | 3.4512 | 106,271 |
2025-09-26T17:00:00Z | 3.4512 | 3.5045 | 3.4474 | 3.4895 | 253,394.6 |
2025-09-26T17:15:00Z | 3.4895 | 3.6186 | 3.4887 | 3.5884 | 475,155.3 |
2025-09-26T17:30:00Z | 3.5884 | 3.6095 | 3.5684 | 3.5759 | 213,096.8 |
2025-09-26T17:45:00Z | 3.5759 | 3.6622 | 3.5701 | 3.612 | 242,842.5 |
2025-09-26T18:00:00Z | 3.612 | 3.6549 | 3.5962 | 3.6361 | 335,790.4 |
2025-09-26T18:15:00Z | 3.6361 | 3.6624 | 3.5942 | 3.6081 | 190,754.3 |
2025-09-26T18:30:00Z | 3.6081 | 3.6278 | 3.5642 | 3.5665 | 306,206.9 |
2025-09-26T18:45:00Z | 3.5665 | 3.6377 | 3.5393 | 3.6231 | 428,972.8 |
2025-09-26T19:00:00Z | 3.6231 | 3.6231 | 3.5627 | 3.5858 | 239,065.5 |
2025-09-26T19:15:00Z | 3.5858 | 3.5986 | 3.5598 | 3.5663 | 148,921.3 |
2025-09-26T19:30:00Z | 3.5663 | 3.5714 | 3.5395 | 3.554 | 140,760.2 |
2025-09-26T19:45:00Z | 3.554 | 3.6027 | 3.554 | 3.5764 | 112,571.5 |
2025-09-26T20:00:00Z | 3.5764 | 3.6365 | 3.5714 | 3.6251 | 158,941.5 |
2025-09-26T20:15:00Z | 3.6251 | 3.6295 | 3.5634 | 3.5799 | 115,406.3 |
2025-09-26T20:30:00Z | 3.5799 | 3.5964 | 3.5739 | 3.5752 | 58,419.9 |
2025-09-26T20:45:00Z | 3.5752 | 3.6337 | 3.5743 | 3.5805 | 137,565 |
2025-09-26T21:00:00Z | 3.5805 | 3.6222 | 3.5784 | 3.6054 | 107,678.6 |
2025-09-26T21:15:00Z | 3.6054 | 3.6571 | 3.5915 | 3.6496 | 101,415.7 |
2025-09-26T21:30:00Z | 3.6496 | 3.6855 | 3.6319 | 3.642 | 110,785.2 |
2025-09-26T21:45:00Z | 3.642 | 3.6666 | 3.6397 | 3.665 | 85,775.1 |
2025-09-26T22:00:00Z | 3.665 | 3.6808 | 3.6526 | 3.6733 | 137,390.7 |
2025-09-26T22:15:00Z | 3.6733 | 3.6953 | 3.6505 | 3.6518 | 140,236.9 |
2025-09-26T22:30:00Z | 3.6518 | 3.6937 | 3.6458 | 3.669 | 104,834 |
2025-09-26T22:45:00Z | 3.669 | 3.7504 | 3.6661 | 3.7088 | 374,346.9 |
2025-09-26T23:00:00Z | 3.7088 | 3.7146 | 3.6343 | 3.6544 | 230,366.7 |
2025-09-26T23:15:00Z | 3.6544 | 3.7174 | 3.6479 | 3.6965 | 104,665.2 |
2025-09-26T23:30:00Z | 3.6965 | 3.7063 | 3.6367 | 3.6436 | 129,665.5 |
2025-09-26T23:45:00Z | 3.6436 | 3.6898 | 3.6426 | 3.6747 | 88,931.6 |
2025-09-27T00:00:00Z | 3.6747 | 3.6799 | 3.5826 | 3.5965 | 337,146.4 |
2025-09-27T00:15:00Z | 3.5965 | 3.6228 | 3.5786 | 3.5823 | 176,999.8 |
2025-09-27T00:30:00Z | 3.5823 | 3.6043 | 3.581 | 3.5864 | 93,476.8 |
2025-09-27T00:45:00Z | 3.5864 | 3.5922 | 3.563 | 3.5919 | 137,866.2 |
2025-09-27T01:00:00Z | 3.5919 | 3.7044 | 3.5919 | 3.6899 | 283,525.2 |
2025-09-27T01:15:00Z | 3.6899 | 3.6962 | 3.652 | 3.6794 | 161,997.8 |
2025-09-27T01:30:00Z | 3.6794 | 3.7533 | 3.6668 | 3.7386 | 194,137.1 |
2025-09-27T01:45:00Z | 3.7386 | 3.7405 | 3.6373 | 3.6567 | 192,187.7 |
2025-09-27T02:00:00Z | 3.6567 | 3.6584 | 3.5979 | 3.6255 | 106,951.2 |
2025-09-27T02:15:00Z | 3.6255 | 3.6435 | 3.5945 | 3.6086 | 94,203.2 |
2025-09-27T02:30:00Z | 3.6086 | 3.6844 | 3.6049 | 3.6591 | 138,159.5 |
2025-09-27T02:45:00Z | 3.6591 | 3.6846 | 3.6347 | 3.6426 | 88,315.2 |
2025-09-27T03:00:00Z | 3.6426 | 3.6879 | 3.6201 | 3.6306 | 135,529.9 |
2025-09-27T03:15:00Z | 3.6306 | 3.6314 | 3.5947 | 3.6043 | 102,318.8 |
2025-09-27T03:30:00Z | 3.6043 | 3.6319 | 3.5997 | 3.6262 | 88,175 |
2025-09-27T03:45:00Z | 3.6262 | 3.6896 | 3.615 | 3.6594 | 130,308.4 |
2025-09-27T04:00:00Z | 3.6594 | 3.6994 | 3.6482 | 3.6963 | 168,072.5 |
2025-09-27T04:15:00Z | 3.6963 | 3.7275 | 3.6657 | 3.6911 | 178,476.3 |
2025-09-27T04:30:00Z | 3.6911 | 3.7084 | 3.6549 | 3.6949 | 186,929 |
2025-09-27T04:45:00Z | 3.6949 | 3.7476 | 3.694 | 3.7291 | 132,678.7 |
2025-09-27T05:00:00Z | 3.7291 | 3.7914 | 3.6865 | 3.7493 | 298,209 |
2025-09-27T05:15:00Z | 3.7493 | 3.785 | 3.7249 | 3.7428 | 214,276 |
2025-09-27T05:30:00Z | 3.7428 | 3.8296 | 3.7035 | 3.7832 | 219,901.6 |
2025-09-27T05:45:00Z | 3.7832 | 3.8029 | 3.7561 | 3.7889 | 176,212.5 |
2025-09-27T06:00:00Z | 3.7889 | 3.8525 | 3.7781 | 3.8271 | 452,352.4 |
2025-09-27T06:15:00Z | 3.8271 | 3.8904 | 3.8241 | 3.8819 | 406,589.8 |
2025-09-27T06:30:00Z | 3.8819 | 3.92 | 3.845 | 3.887 | 337,009.9 |
2025-09-27T06:45:00Z | 3.887 | 3.9125 | 3.8411 | 3.8677 | 300,408 |
2025-09-27T07:00:00Z | 3.8677 | 3.9551 | 3.8574 | 3.8868 | 579,908.6 |
2025-09-27T07:15:00Z | 3.8868 | 3.9853 | 3.8432 | 3.9497 | 454,907 |
2025-09-27T07:30:00Z | 3.9497 | 3.9566 | 3.9074 | 3.9184 | 264,400.4 |
2025-09-27T07:45:00Z | 3.9184 | 3.9242 | 3.8108 | 3.8308 | 335,599.5 |
2025-09-27T08:00:00Z | 3.8308 | 3.8638 | 3.7857 | 3.7863 | 312,037.2 |
2025-09-27T08:15:00Z | 3.7863 | 3.8279 | 3.7624 | 3.8129 | 233,394.9 |
2025-09-27T08:30:00Z | 3.8129 | 3.8223 | 3.7595 | 3.7649 | 101,803.2 |
2025-09-27T08:45:00Z | 3.7649 | 3.7658 | 3.6868 | 3.7034 | 399,848.7 |
2025-09-27T09:00:00Z | 3.7034 | 3.7085 | 3.5908 | 3.6097 | 544,706.1 |
2025-09-27T09:15:00Z | 3.6097 | 3.6099 | 3.5624 | 3.5857 | 270,269.7 |
2025-09-27T09:30:00Z | 3.5857 | 3.5885 | 3.541 | 3.5634 | 281,998.4 |
2025-09-27T09:45:00Z | 3.5634 | 3.5854 | 3.5544 | 3.5677 | 151,105.4 |
2025-09-27T10:00:00Z | 3.5677 | 3.5677 | 3.5119 | 3.529 | 175,969.9 |
2025-09-27T10:15:00Z | 3.529 | 3.5462 | 3.4941 | 3.4958 | 136,188.7 |
2025-09-27T10:30:00Z | 3.4958 | 3.5131 | 3.4689 | 3.5047 | 175,274.8 |
2025-09-27T10:45:00Z | 3.5047 | 3.5519 | 3.5046 | 3.5305 | 240,842.5 |
2025-09-27T11:00:00Z | 3.5305 | 3.5419 | 3.4873 | 3.508 | 172,142.2 |
2025-09-27T11:15:00Z | 3.508 | 3.5393 | 3.5016 | 3.5248 | 159,152.9 |
2025-09-27T11:30:00Z | 3.5248 | 3.5317 | 3.5107 | 3.5139 | 98,720.8 |
2025-09-27T11:45:00Z | 3.5139 | 3.5239 | 3.4915 | 3.5002 | 110,393.9 |
2025-09-27T12:00:00Z | 3.5002 | 3.5059 | 3.4502 | 3.4738 | 236,989.6 |
2025-09-27T12:15:00Z | 3.4738 | 3.4959 | 3.4706 | 3.4951 | 114,624.6 |
2025-09-27T12:30:00Z | 3.4951 | 3.5838 | 3.4938 | 3.5729 | 336,975.8 |
2025-09-27T12:45:00Z | 3.5729 | 3.6095 | 3.5594 | 3.5966 | 224,933.4 |
2025-09-27T13:00:00Z | 3.5966 | 3.6808 | 3.5782 | 3.6485 | 294,682.8 |
2025-09-27T13:15:00Z | 3.6485 | 3.6684 | 3.59 | 3.5982 | 297,051.9 |
2025-09-27T13:30:00Z | 3.5982 | 3.6052 | 3.5613 | 3.5884 | 202,559 |
2025-09-27T13:45:00Z | 3.5884 | 3.5919 | 3.5367 | 3.5712 | 205,129.6 |
2025-09-27T14:00:00Z | 3.5712 | 3.6196 | 3.5628 | 3.6053 | 149,959.2 |
2025-09-27T14:15:00Z | 3.6053 | 3.6576 | 3.5984 | 3.6358 | 156,329.7 |
2025-09-27T14:30:00Z | 3.6358 | 3.6526 | 3.6101 | 3.6428 | 171,451.3 |
2025-09-27T14:45:00Z | 3.6428 | 3.6453 | 3.5964 | 3.621 | 119,238.7 |
2025-09-27T15:00:00Z | 3.621 | 3.6281 | 3.5229 | 3.5585 | 222,826 |
2025-09-27T15:15:00Z | 3.5585 | 3.5949 | 3.5515 | 3.5819 | 123,727.1 |
2025-09-27T15:30:00Z | 3.5819 | 3.6247 | 3.5661 | 3.6103 | 95,981.1 |
2025-09-27T15:45:00Z | 3.6103 | 3.6334 | 3.5851 | 3.5904 | 121,275.5 |
2025-09-27T16:00:00Z | 3.5904 | 3.6118 | 3.5766 | 3.586 | 124,977.2 |