Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2025-09-27T16:15:00Z | 3.586 | 3.592 | 3.5605 | 3.5693 | 92,584.4 |
2025-09-27T16:30:00Z | 3.5693 | 3.6004 | 3.5667 | 3.5872 | 106,786.6 |
2025-09-27T16:45:00Z | 3.5872 | 3.59 | 3.5231 | 3.5498 | 144,298.6 |
2025-09-27T17:00:00Z | 3.5498 | 3.5517 | 3.527 | 3.5376 | 70,196.3 |
2025-09-27T17:15:00Z | 3.5376 | 3.5659 | 3.4864 | 3.4933 | 149,802.3 |
2025-09-27T17:30:00Z | 3.4933 | 3.5056 | 3.4664 | 3.5031 | 131,891.7 |
2025-09-27T17:45:00Z | 3.5031 | 3.5185 | 3.4946 | 3.5109 | 82,489.1 |
2025-09-27T18:00:00Z | 3.5109 | 3.5335 | 3.5009 | 3.5084 | 81,767.4 |
2025-09-27T18:15:00Z | 3.5084 | 3.5385 | 3.4868 | 3.5384 | 85,106.3 |
2025-09-27T18:30:00Z | 3.5384 | 3.5531 | 3.5152 | 3.5161 | 43,849.6 |
2025-09-27T18:45:00Z | 3.5161 | 3.6805 | 3.5161 | 3.6657 | 187,953.1 |
2025-09-27T19:00:00Z | 3.6657 | 3.6755 | 3.6335 | 3.6411 | 149,437.2 |
2025-09-27T19:15:00Z | 3.6411 | 3.6877 | 3.619 | 3.6827 | 110,006.8 |
2025-09-27T19:30:00Z | 3.6827 | 3.6827 | 3.621 | 3.6282 | 61,770.4 |
2025-09-27T19:45:00Z | 3.6282 | 3.6589 | 3.6226 | 3.6279 | 57,382.4 |
2025-09-27T20:00:00Z | 3.6279 | 3.6279 | 3.5806 | 3.619 | 85,747.4 |
2025-09-27T20:15:00Z | 3.619 | 3.6707 | 3.6178 | 3.6555 | 95,155.8 |
2025-09-27T20:30:00Z | 3.6555 | 3.6704 | 3.6293 | 3.634 | 67,253.2 |
2025-09-27T20:45:00Z | 3.634 | 3.634 | 3.5981 | 3.6092 | 33,189 |
2025-09-27T21:00:00Z | 3.6092 | 3.6149 | 3.5806 | 3.6081 | 50,352.7 |
2025-09-27T21:15:00Z | 3.6081 | 3.6291 | 3.5922 | 3.6117 | 29,007.6 |
2025-09-27T21:30:00Z | 3.6117 | 3.6599 | 3.5914 | 3.6516 | 41,735 |
2025-09-27T21:45:00Z | 3.6516 | 3.6724 | 3.6462 | 3.6618 | 59,239.3 |
2025-09-27T22:00:00Z | 3.6618 | 3.6826 | 3.647 | 3.6643 | 154,586.2 |
2025-09-27T22:15:00Z | 3.6643 | 3.7128 | 3.6511 | 3.7106 | 78,764.3 |
2025-09-27T22:30:00Z | 3.7106 | 3.7483 | 3.6968 | 3.7101 | 119,925.6 |
2025-09-27T22:45:00Z | 3.7101 | 3.7425 | 3.7013 | 3.7171 | 108,800.6 |
2025-09-27T23:00:00Z | 3.7171 | 3.7263 | 3.6908 | 3.7012 | 161,650.4 |
2025-09-27T23:15:00Z | 3.7012 | 3.7414 | 3.6862 | 3.7039 | 142,934.5 |
2025-09-27T23:30:00Z | 3.7039 | 3.742 | 3.6931 | 3.7227 | 116,092.9 |
2025-09-27T23:45:00Z | 3.7227 | 3.7527 | 3.6976 | 3.7239 | 138,775.1 |
2025-09-28T00:00:00Z | 3.7239 | 3.7787 | 3.5956 | 3.6099 | 510,006.4 |
2025-09-28T00:15:00Z | 3.6099 | 3.6639 | 3.6002 | 3.6634 | 146,323.7 |
2025-09-28T00:30:00Z | 3.6634 | 3.6654 | 3.6005 | 3.6123 | 126,071.7 |
2025-09-28T00:45:00Z | 3.6123 | 3.6123 | 3.5826 | 3.6014 | 102,597.5 |
2025-09-28T01:00:00Z | 3.6014 | 3.6111 | 3.5466 | 3.5506 | 176,944.7 |
2025-09-28T01:15:00Z | 3.5506 | 3.5725 | 3.5454 | 3.5509 | 78,564.4 |
2025-09-28T01:30:00Z | 3.5509 | 3.5521 | 3.5088 | 3.5246 | 102,461.7 |
2025-09-28T01:45:00Z | 3.5246 | 3.5551 | 3.5241 | 3.5459 | 76,039 |
2025-09-28T02:00:00Z | 3.5459 | 3.5505 | 3.5105 | 3.5263 | 57,806.1 |
2025-09-28T02:15:00Z | 3.5263 | 3.6881 | 3.5234 | 3.6394 | 386,806.9 |
2025-09-28T02:30:00Z | 3.6394 | 3.7164 | 3.6278 | 3.6822 | 200,117.4 |
2025-09-28T02:45:00Z | 3.6822 | 3.6828 | 3.6311 | 3.6604 | 118,005.9 |
2025-09-28T03:00:00Z | 3.6604 | 3.6639 | 3.6139 | 3.6164 | 103,497.7 |
2025-09-28T03:15:00Z | 3.6164 | 3.6486 | 3.6003 | 3.6427 | 52,204 |
2025-09-28T03:30:00Z | 3.6427 | 3.7104 | 3.6416 | 3.6517 | 114,121.7 |
2025-09-28T03:45:00Z | 3.6517 | 3.6525 | 3.62 | 3.6274 | 65,682.9 |
2025-09-28T04:00:00Z | 3.6274 | 3.6681 | 3.6177 | 3.6359 | 107,830.5 |
2025-09-28T04:15:00Z | 3.6359 | 3.6374 | 3.5961 | 3.5968 | 78,171.6 |
2025-09-28T04:30:00Z | 3.5968 | 3.611 | 3.5797 | 3.6013 | 74,949.5 |
2025-09-28T04:45:00Z | 3.6013 | 3.6151 | 3.5372 | 3.5407 | 165,786.5 |
2025-09-28T05:00:00Z | 3.5407 | 3.5692 | 3.4927 | 3.516 | 188,627.4 |
2025-09-28T05:15:00Z | 3.516 | 3.5486 | 3.5138 | 3.5469 | 89,743.9 |
2025-09-28T05:30:00Z | 3.5469 | 3.571 | 3.5159 | 3.5206 | 149,608.7 |
2025-09-28T05:45:00Z | 3.5206 | 3.546 | 3.5051 | 3.5403 | 94,317.1 |
2025-09-28T06:00:00Z | 3.5403 | 3.5434 | 3.5182 | 3.5239 | 96,493.2 |
2025-09-28T06:15:00Z | 3.5239 | 3.5251 | 3.4531 | 3.4569 | 193,960.3 |
2025-09-28T06:30:00Z | 3.4569 | 3.4949 | 3.446 | 3.4875 | 128,864.7 |
2025-09-28T06:45:00Z | 3.4875 | 3.5035 | 3.4788 | 3.4957 | 92,227.5 |
2025-09-28T07:00:00Z | 3.4957 | 3.5154 | 3.4809 | 3.5094 | 85,195.1 |
2025-09-28T07:15:00Z | 3.5094 | 3.5374 | 3.5015 | 3.5374 | 84,051.6 |
2025-09-28T07:30:00Z | 3.5374 | 3.6007 | 3.5281 | 3.5689 | 252,272.6 |
2025-09-28T07:45:00Z | 3.5689 | 3.5766 | 3.5397 | 3.5493 | 105,889.8 |
2025-09-28T08:00:00Z | 3.5493 | 3.5594 | 3.5188 | 3.5377 | 126,638.3 |
2025-09-28T08:15:00Z | 3.5377 | 3.5432 | 3.4801 | 3.4853 | 176,080 |
2025-09-28T08:30:00Z | 3.4853 | 3.4914 | 3.4741 | 3.49 | 91,786.6 |
2025-09-28T08:45:00Z | 3.49 | 3.5167 | 3.4812 | 3.486 | 99,238.4 |
2025-09-28T09:00:00Z | 3.486 | 3.4895 | 3.4639 | 3.465 | 49,496.9 |
2025-09-28T09:15:00Z | 3.465 | 3.4873 | 3.4603 | 3.4861 | 71,818.6 |
2025-09-28T09:30:00Z | 3.4861 | 3.5133 | 3.4815 | 3.4902 | 96,262.6 |
2025-09-28T09:45:00Z | 3.4902 | 3.491 | 3.4646 | 3.4788 | 73,064.2 |
2025-09-28T10:00:00Z | 3.4788 | 3.4797 | 3.4418 | 3.4785 | 104,386.6 |
2025-09-28T10:15:00Z | 3.4785 | 3.5326 | 3.4717 | 3.5145 | 106,460.7 |
2025-09-28T10:30:00Z | 3.5145 | 3.5783 | 3.5145 | 3.5444 | 190,151.7 |
2025-09-28T10:45:00Z | 3.5444 | 3.5635 | 3.5313 | 3.5501 | 91,663.1 |
2025-09-28T11:00:00Z | 3.5501 | 3.571 | 3.5192 | 3.558 | 73,978 |
2025-09-28T11:15:00Z | 3.558 | 3.56 | 3.4676 | 3.4823 | 122,573.8 |
2025-09-28T11:30:00Z | 3.4823 | 3.5957 | 3.4791 | 3.5604 | 196,447.9 |
2025-09-28T11:45:00Z | 3.5604 | 3.5949 | 3.5345 | 3.5889 | 96,450.9 |
2025-09-28T12:00:00Z | 3.5889 | 3.667 | 3.5886 | 3.656 | 250,527.8 |
2025-09-28T12:15:00Z | 3.656 | 3.6585 | 3.5882 | 3.6115 | 207,764.3 |
2025-09-28T12:30:00Z | 3.6115 | 3.6337 | 3.5857 | 3.6192 | 145,727.1 |
2025-09-28T12:45:00Z | 3.6192 | 3.6327 | 3.5896 | 3.5973 | 95,161.7 |
2025-09-28T13:00:00Z | 3.5973 | 3.6257 | 3.5703 | 3.5756 | 123,317.3 |
2025-09-28T13:15:00Z | 3.5756 | 3.5781 | 3.54 | 3.5615 | 113,542.9 |
2025-09-28T13:30:00Z | 3.5615 | 3.5754 | 3.5426 | 3.567 | 56,809.4 |
2025-09-28T13:45:00Z | 3.567 | 3.6233 | 3.5495 | 3.5845 | 213,830 |
2025-09-28T14:00:00Z | 3.5845 | 3.608 | 3.5456 | 3.5577 | 85,752.3 |
2025-09-28T14:15:00Z | 3.5577 | 3.5752 | 3.5448 | 3.5569 | 72,076.8 |
2025-09-28T14:30:00Z | 3.5569 | 3.5743 | 3.5478 | 3.5595 | 64,379.7 |
2025-09-28T14:45:00Z | 3.5595 | 3.5932 | 3.5351 | 3.5886 | 98,708.9 |
2025-09-28T15:00:00Z | 3.5886 | 3.6075 | 3.5621 | 3.5751 | 79,899.7 |
2025-09-28T15:15:00Z | 3.5751 | 3.6526 | 3.5742 | 3.6241 | 82,700.9 |
2025-09-28T15:30:00Z | 3.6241 | 3.6458 | 3.594 | 3.6097 | 68,049.1 |
2025-09-28T15:45:00Z | 3.6097 | 3.655 | 3.5959 | 3.6061 | 109,823.8 |
2025-09-28T16:00:00Z | 3.6061 | 3.6521 | 3.584 | 3.5881 | 128,348.5 |
2025-09-28T16:15:00Z | 3.5881 | 3.631 | 3.5566 | 3.6296 | 166,526.3 |
2025-09-28T16:30:00Z | 3.6296 | 3.6793 | 3.627 | 3.6425 | 212,809.9 |
2025-09-28T16:45:00Z | 3.6425 | 3.7257 | 3.6348 | 3.7043 | 168,979.9 |
2025-09-28T17:00:00Z | 3.7043 | 3.7694 | 3.697 | 3.7459 | 267,078.5 |