SPY6May22C422.00 Historical Intraday Option Prices
One-Minute OHLCV Data From May 6, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY6May22C422.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651843800 | $0.23 | $0.26 | $0.21 | $0.23 | 116 | $0.238879 |
| 1651843860 | $0.22 | $0.28 | $0.21 | $0.28 | 97 | $0.248685 |
| 1651843920 | $0.27 | $0.28 | $0.22 | $0.22 | 207 | $0.248428 |
| 1651843980 | $0.23 | $0.23 | $0.18 | $0.18 | 159 | $0.238203 |
| 1651844040 | $0.19 | $0.22 | $0.18 | $0.18 | 144 | $0.229944 |
| 1651844100 | $0.19 | $0.19 | $0.17 | $0.17 | 55 | $0.226015 |
| 1651844160 | $0.17 | $0.18 | $0.13 | $0.14 | 254 | $0.20755 |
| 1651844220 | $0.13 | $0.13 | $0.12 | $0.12 | 91 | $0.200739 |
| 1651844280 | $0.15 | $0.15 | $0.11 | $0.11 | 101 | $0.194133 |
| 1651844340 | $0.11 | $0.12 | $0.10 | $0.10 | 64 | $0.189588 |
| 1651844400 | $0.11 | $0.13 | $0.11 | $0.13 | 227 | $0.178679 |
| 1651844460 | $0.12 | $0.13 | $0.11 | $0.13 | 253 | $0.170158 |
| 1651844520 | $0.13 | $0.13 | $0.12 | $0.13 | 58 | $0.168795 |
| 1651844580 | $0.12 | $0.13 | $0.11 | $0.11 | 122 | $0.165708 |
| 1651844640 | $0.12 | $0.12 | $0.10 | $0.10 | 61 | $0.163952 |
| 1651844700 | $0.11 | $0.11 | $0.10 | $0.10 | 60 | $0.162334 |
| 1651844760 | $0.10 | $0.10 | $0.09 | $0.10 | 63 | $0.160333 |
| 1651844820 | $0.09 | $0.09 | $0.05 | $0.08 | 30 | $0.15919 |
| 1651844880 | $0.08 | $0.08 | $0.06 | $0.08 | 67 | $0.156617 |
| 1651844940 | $0.08 | $0.09 | $0.07 | $0.09 | 49 | $0.154929 |
| 1651845000 | $0.08 | $0.10 | $0.08 | $0.08 | 100 | $0.151841 |
| 1651845060 | $0.09 | $0.09 | $0.08 | $0.08 | 16 | $0.151382 |
| 1651845120 | $0.08 | $0.08 | $0.07 | $0.08 | 15 | $0.150933 |
| 1651845180 | $0.07 | $0.08 | $0.07 | $0.07 | 39 | $0.149783 |
| 1651845240 | $0.08 | $0.08 | $0.07 | $0.07 | 266 | $0.142015 |
| 1651845300 | $0.08 | $0.09 | $0.08 | $0.08 | 36 | $0.141214 |
| 1651845360 | $0.08 | $0.09 | $0.07 | $0.07 | 85 | $0.139343 |
| 1651845420 | $0.07 | $0.07 | $0.06 | $0.07 | 90 | $0.137152 |
| 1651845480 | $0.07 | $0.08 | $0.06 | $0.08 | 197 | $0.132805 |
| 1651845540 | $0.07 | $0.08 | $0.06 | $0.06 | 36 | $0.132118 |
| 1651845600 | $0.07 | $0.08 | $0.07 | $0.08 | 11 | $0.131934 |
| 1651845660 | $0.08 | $0.08 | $0.07 | $0.08 | 45 | $0.131172 |
| 1651845720 | $0.08 | $0.08 | $0.07 | $0.07 | 70 | $0.129942 |
| 1651845780 | $0.06 | $0.08 | $0.06 | $0.08 | 5 | $0.129851 |
| 1651845840 | $0.08 | $0.08 | $0.08 | $0.08 | 36 | $0.129311 |
| 1651845900 | $0.09 | $0.11 | $0.09 | $0.10 | 17 | $0.129183 |
| 1651845960 | $0.10 | $0.11 | $0.09 | $0.11 | 40 | $0.12887 |
| 1651846020 | $0.10 | $0.11 | $0.10 | $0.10 | 57 | $0.12849 |
| 1651846080 | $0.10 | $0.10 | $0.08 | $0.08 | 71 | $0.127723 |
| 1651846140 | $0.08 | $0.08 | $0.07 | $0.08 | 12 | $0.127549 |
| 1651846200 | $0.07 | $0.08 | $0.07 | $0.07 | 29 | $0.127113 |
| 1651846260 | $0.07 | $0.09 | $0.06 | $0.07 | 48 | $0.126512 |
| 1651846320 | $0.09 | $0.10 | $0.09 | $0.10 | 16 | $0.126365 |
| 1651846380 | $0.08 | $0.11 | $0.08 | $0.11 | 7 | $0.126303 |
| 1651846440 | $0.11 | $0.11 | $0.09 | $0.10 | 9 | $0.126248 |
| 1651846500 | $0.12 | $0.12 | $0.10 | $0.10 | 37 | $0.126055 |
| 1651846560 | $0.11 | $0.12 | $0.10 | $0.11 | 41 | $0.12588 |
| 1651846620 | $0.12 | $0.15 | $0.12 | $0.15 | 50 | $0.125873 |
| 1651846680 | $0.13 | $0.17 | $0.12 | $0.15 | 87 | $0.126255 |
| 1651846740 | $0.18 | $0.20 | $0.18 | $0.18 | 252 | $0.13029 |
| 1651846800 | $0.17 | $0.18 | $0.14 | $0.16 | 177 | $0.131211 |
| 1651846860 | $0.16 | $0.16 | $0.13 | $0.13 | 145 | $0.131542 |
| 1651846920 | $0.15 | $0.20 | $0.15 | $0.19 | 833 | $0.138218 |
| 1651846980 | $0.17 | $0.17 | $0.14 | $0.16 | 110 | $0.138502 |
| 1651847040 | $0.17 | $0.17 | $0.16 | $0.17 | 554 | $0.14135 |
| 1651847100 | $0.17 | $0.18 | $0.17 | $0.17 | 22 | $0.141458 |
| 1651847160 | $0.17 | $0.21 | $0.17 | $0.18 | 51 | $0.141868 |
| 1651847220 | $0.19 | $0.19 | $0.16 | $0.18 | 514 | $0.144872 |
| 1651847280 | $0.16 | $0.16 | $0.15 | $0.15 | 21 | $0.144895 |
| 1651847340 | $0.14 | $0.16 | $0.11 | $0.11 | 11 | $0.144871 |
| 1651847400 | $0.11 | $0.13 | $0.10 | $0.11 | 246 | $0.143727 |
| 1651847460 | $0.12 | $0.14 | $0.12 | $0.14 | 106 | $0.143466 |
| 1651847520 | $0.15 | $0.15 | $0.12 | $0.12 | 83 | $0.143323 |
| 1651847580 | $0.13 | $0.13 | $0.10 | $0.10 | 162 | $0.14283 |
| 1651847640 | $0.10 | $0.10 | $0.09 | $0.09 | 18 | $0.142715 |
| 1651847700 | $0.09 | $0.10 | $0.09 | $0.09 | 17 | $0.142592 |
| 1651847760 | $0.10 | $0.10 | $0.07 | $0.07 | 54 | $0.142265 |
| 1651847820 | $0.07 | $0.08 | $0.06 | $0.08 | 103 | $0.141113 |
| 1651847880 | $0.06 | $0.08 | $0.06 | $0.08 | 13 | $0.140974 |
| 1651847940 | $0.07 | $0.09 | $0.07 | $0.09 | 8 | $0.140913 |
| 1651848000 | $0.09 | $0.11 | $0.08 | $0.10 | 22 | $0.140788 |
| 1651848060 | $0.12 | $0.12 | $0.10 | $0.11 | 8 | $0.140755 |
| 1651848120 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.140744 |
| 1651848180 | $0.10 | $0.11 | $0.09 | $0.10 | 57 | $0.140431 |
| 1651848240 | $0.11 | $0.12 | $0.10 | $0.10 | 7 | $0.140405 |
| 1651848300 | $0.11 | $0.15 | $0.11 | $0.15 | 26 | $0.14032 |
| 1651848360 | $0.15 | $0.23 | $0.15 | $0.22 | 1,047 | $0.145965 |
| 1651848420 | $0.21 | $0.22 | $0.20 | $0.22 | 599 | $0.15024 |
| 1651848480 | $0.21 | $0.21 | $0.18 | $0.19 | 504 | $0.153341 |
| 1651848540 | $0.18 | $0.20 | $0.18 | $0.20 | 42 | $0.153516 |
| 1651848600 | $0.20 | $0.23 | $0.16 | $0.16 | 46 | $0.153719 |
| 1651848660 | $0.17 | $0.18 | $0.16 | $0.18 | 12 | $0.153739 |
| 1651848720 | $0.17 | $0.19 | $0.17 | $0.17 | 6 | $0.153752 |
| 1651848780 | $0.16 | $0.21 | $0.16 | $0.19 | 55 | $0.153941 |
| 1651848840 | $0.19 | $0.25 | $0.18 | $0.25 | 50 | $0.15417 |
| 1651848900 | $0.24 | $0.24 | $0.21 | $0.24 | 523 | $0.158478 |
| 1651848960 | $0.24 | $0.26 | $0.22 | $0.22 | 529 | $0.162444 |
| 1651849020 | $0.23 | $0.28 | $0.22 | $0.27 | 47 | $0.162792 |
| 1651849080 | $0.27 | $0.32 | $0.26 | $0.32 | 736 | $0.169568 |
| 1651849140 | $0.32 | $0.34 | $0.28 | $0.29 | 134 | $0.171368 |
| 1651849200 | $0.28 | $0.30 | $0.24 | $0.28 | 114 | $0.172296 |
| 1651849260 | $0.30 | $0.30 | $0.26 | $0.26 | 64 | $0.172857 |
| 1651849320 | $0.26 | $0.26 | $0.22 | $0.22 | 219 | $0.174222 |
| 1651849380 | $0.21 | $0.21 | $0.19 | $0.21 | 56 | $0.174343 |
| 1651849440 | $0.21 | $0.23 | $0.21 | $0.22 | 49 | $0.174507 |
| 1651849500 | $0.20 | $0.21 | $0.19 | $0.21 | 50 | $0.174612 |
| 1651849560 | $0.21 | $0.24 | $0.19 | $0.24 | 8 | $0.174637 |
| 1651849620 | $0.22 | $0.23 | $0.22 | $0.22 | 20 | $0.174714 |
| 1651849680 | $0.21 | $0.23 | $0.21 | $0.23 | 7 | $0.174739 |
| 1651849740 | $0.22 | $0.23 | $0.22 | $0.22 | 5 | $0.174758 |
| 1651849800 | $0.22 | $0.23 | $0.16 | $0.16 | 95 | $0.174779 |
| 1651849860 | $0.17 | $0.17 | $0.16 | $0.16 | 5 | $0.174775 |
| 1651849920 | $0.17 | $0.21 | $0.17 | $0.21 | 7 | $0.174782 |
| 1651849980 | $0.23 | $0.23 | $0.21 | $0.23 | 122 | $0.175253 |
| 1651850040 | $0.23 | $0.26 | $0.22 | $0.26 | 554 | $0.178014 |
| 1651850100 | $0.26 | $0.30 | $0.25 | $0.29 | 52 | $0.178378 |
| 1651850160 | $0.28 | $0.29 | $0.25 | $0.27 | 506 | $0.182112 |
| 1651850220 | $0.27 | $0.34 | $0.27 | $0.33 | 603 | $0.188174 |
| 1651850280 | $0.33 | $0.34 | $0.25 | $0.29 | 157 | $0.189715 |
| 1651850340 | $0.26 | $0.30 | $0.26 | $0.29 | 97 | $0.190361 |
| 1651850400 | $0.30 | $0.30 | $0.25 | $0.29 | 38 | $0.190612 |
| 1651850460 | $0.33 | $0.38 | $0.33 | $0.37 | 560 | $0.197182 |
| 1651850520 | $0.37 | $0.48 | $0.37 | $0.45 | 510 | $0.204886 |
| 1651850580 | $0.47 | $0.47 | $0.41 | $0.44 | 104 | $0.206427 |
| 1651850640 | $0.45 | $0.45 | $0.41 | $0.42 | 597 | $0.214533 |
| 1651850700 | $0.42 | $0.43 | $0.40 | $0.41 | 141 | $0.216196 |
| 1651850760 | $0.40 | $0.40 | $0.30 | $0.31 | 155 | $0.21738 |
| 1651850820 | $0.31 | $0.33 | $0.31 | $0.33 | 154 | $0.218327 |
| 1651850880 | $0.32 | $0.35 | $0.32 | $0.34 | 45 | $0.218636 |
| 1651850940 | $0.34 | $0.34 | $0.30 | $0.31 | 54 | $0.218987 |
| 1651851000 | $0.32 | $0.32 | $0.27 | $0.30 | 193 | $0.219849 |
| 1651851060 | $0.29 | $0.30 | $0.25 | $0.25 | 50 | $0.219998 |
| 1651851120 | $0.25 | $0.26 | $0.21 | $0.21 | 32 | $0.220015 |
| 1651851180 | $0.21 | $0.21 | $0.14 | $0.14 | 48 | $0.219895 |
| 1651851240 | $0.15 | $0.15 | $0.13 | $0.14 | 8 | $0.219858 |
| 1651851300 | $0.12 | $0.14 | $0.12 | $0.12 | 15 | $0.219773 |
| 1651851360 | $0.12 | $0.12 | $0.10 | $0.11 | 30 | $0.219589 |
| 1651851420 | $0.10 | $0.10 | $0.08 | $0.08 | 132 | $0.218677 |
| 1651851480 | $0.09 | $0.10 | $0.08 | $0.08 | 410 | $0.215944 |
| 1651851540 | $0.09 | $0.09 | $0.08 | $0.08 | 5 | $0.215908 |
| 1651851600 | $0.08 | $0.09 | $0.08 | $0.09 | 13 | $0.215813 |
| 1651851660 | $0.08 | $0.10 | $0.08 | $0.09 | 89 | $0.21515 |
| 1651851720 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.215127 |
| 1651851780 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.215109 |
| 1651851840 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.215097 |
| 1651851900 | $0.10 | $0.11 | $0.08 | $0.09 | 59 | $0.214693 |
| 1651851960 | $0.09 | $0.10 | $0.09 | $0.09 | 17 | $0.214577 |
| 1651852020 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.214545 |
| 1651852080 | $0.10 | $0.10 | $0.09 | $0.10 | 117 | $0.213807 |
| 1651852140 | $0.10 | $0.11 | $0.10 | $0.11 | 13 | $0.213729 |
| 1651852200 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.213718 |
| 1651852260 | $0.11 | $0.12 | $0.11 | $0.12 | 13 | $0.213648 |
| 1651852320 | $0.12 | $0.12 | $0.11 | $0.12 | 8 | $0.213606 |
| 1651852380 | $0.10 | $0.10 | $0.08 | $0.08 | 5 | $0.213571 |
| 1651852440 | $0.08 | $0.08 | $0.07 | $0.07 | 25 | $0.213381 |
| 1651852500 | $0.07 | $0.08 | $0.07 | $0.07 | 4 | $0.21335 |
| 1651852560 | $0.09 | $0.09 | $0.08 | $0.08 | 17 | $0.213229 |
| 1651852620 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.213213 |
| 1651852680 | $0.07 | $0.07 | $0.06 | $0.06 | 6 | $0.213163 |
| 1651852740 | $0.06 | $0.06 | $0.06 | $0.06 | 13 | $0.213054 |
| 1651852800 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.212929 |
| 1651852860 | $0.06 | $0.07 | $0.06 | $0.06 | 24 | $0.212734 |
| 1651852920 | $0.08 | $0.09 | $0.08 | $0.09 | 347 | $0.21027 |
| 1651852980 | $0.09 | $0.12 | $0.09 | $0.12 | 10 | $0.210212 |
| 1651853040 | $0.13 | $0.14 | $0.13 | $0.14 | 36 | $0.210064 |
| 1651853100 | $0.14 | $0.16 | $0.14 | $0.16 | 19 | $0.209996 |
| 1651853160 | $0.18 | $0.22 | $0.17 | $0.22 | 65 | $0.210005 |
| 1651853220 | $0.23 | $0.25 | $0.22 | $0.24 | 20 | $0.210037 |
| 1651853280 | $0.23 | $0.23 | $0.21 | $0.21 | 29 | $0.21004 |
| 1651853340 | $0.20 | $0.20 | $0.15 | $0.15 | 10 | $0.210027 |
| 1651853400 | $0.14 | $0.15 | $0.14 | $0.15 | 6 | $0.210005 |
| 1651853460 | $0.12 | $0.12 | $0.10 | $0.11 | 10 | $0.209951 |
| 1651853520 | $0.10 | $0.10 | $0.10 | $0.10 | 11 | $0.209887 |
| 1651853580 | $0.08 | $0.08 | $0.07 | $0.07 | 43 | $0.209584 |
| 1651853640 | $0.08 | $0.08 | $0.07 | $0.07 | 104 | $0.208822 |
| 1651853700 | $0.08 | $0.08 | $0.07 | $0.08 | 55 | $0.208451 |
| 1651853760 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.208414 |
| 1651853820 | $0.08 | $0.08 | $0.08 | $0.08 | 6 | $0.208374 |
| 1651853880 | $0.08 | $0.09 | $0.08 | $0.09 | 4 | $0.208348 |
| 1651853940 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.208291 |
| 1651854000 | $0.07 | $0.09 | $0.07 | $0.09 | 23 | $0.208147 |
| 1651854060 | $0.07 | $0.09 | $0.07 | $0.09 | 7 | $0.208103 |
| 1651854120 | $0.10 | $0.13 | $0.10 | $0.12 | 8 | $0.208066 |
| 1651854180 | $0.14 | $0.14 | $0.13 | $0.13 | 7 | $0.208039 |
| 1651854240 | $0.13 | $0.13 | $0.12 | $0.12 | 2 | $0.20803 |
| 1651854300 | $0.12 | $0.14 | $0.12 | $0.12 | 10 | $0.207988 |
| 1651854360 | $0.12 | $0.13 | $0.12 | $0.13 | 2 | $0.20798 |
| 1651854420 | $0.11 | $0.12 | $0.09 | $0.09 | 18 | $0.207884 |
| 1651854480 | $0.10 | $0.10 | $0.09 | $0.09 | 5 | $0.207855 |
| 1651854540 | $0.12 | $0.13 | $0.11 | $0.12 | 8 | $0.207819 |
| 1651854600 | $0.10 | $0.10 | $0.09 | $0.09 | 2 | $0.207807 |
| 1651854660 | $0.10 | $0.12 | $0.10 | $0.12 | 2 | $0.207797 |
| 1651854720 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.20778 |
| 1651854780 | $0.11 | $0.11 | $0.10 | $0.11 | 25 | $0.207648 |
| 1651854840 | $0.13 | $0.14 | $0.13 | $0.14 | 92 | $0.207283 |
| 1651854900 | $0.14 | $0.14 | $0.12 | $0.13 | 281 | $0.206215 |
| 1651854960 | $0.13 | $0.14 | $0.13 | $0.14 | 19 | $0.20615 |
| 1651855020 | $0.11 | $0.11 | $0.08 | $0.08 | 22 | $0.206014 |
| 1651855080 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.206002 |
| 1651855140 | $0.12 | $0.12 | $0.10 | $0.10 | 5 | $0.205977 |
| 1651855200 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.205959 |
| 1651855260 | $0.11 | $0.11 | $0.09 | $0.09 | 10 | $0.205902 |
| 1651855380 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.205898 |
| 1651855440 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.205889 |
| 1651855500 | $0.12 | $0.13 | $0.12 | $0.13 | 9 | $0.205852 |
| 1651855560 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.205828 |
| 1651855620 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.205813 |
| 1651855680 | $0.11 | $0.12 | $0.11 | $0.12 | 40 | $0.20562 |
| 1651855740 | $0.12 | $0.12 | $0.11 | $0.11 | 36 | $0.205447 |
| 1651855800 | $0.11 | $0.11 | $0.08 | $0.08 | 44 | $0.205177 |
| 1651855860 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.205171 |
| 1651855920 | $0.09 | $0.10 | $0.09 | $0.10 | 401 | $0.203084 |
| 1651855980 | $0.13 | $0.14 | $0.12 | $0.12 | 37 | $0.202954 |
| 1651856040 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.202949 |
| 1651856100 | $0.13 | $0.13 | $0.12 | $0.13 | 26 | $0.202853 |
| 1651856160 | $0.14 | $0.18 | $0.14 | $0.16 | 45 | $0.20278 |
| 1651856220 | $0.17 | $0.18 | $0.16 | $0.18 | 8 | $0.202765 |
| 1651856280 | $0.18 | $0.19 | $0.17 | $0.19 | 9 | $0.202756 |
| 1651856340 | $0.17 | $0.18 | $0.17 | $0.17 | 5 | $0.202749 |
| 1651856400 | $0.17 | $0.17 | $0.14 | $0.15 | 16 | $0.202711 |
| 1651856460 | $0.15 | $0.16 | $0.14 | $0.16 | 44 | $0.202611 |
| 1651856520 | $0.15 | $0.16 | $0.13 | $0.13 | 21 | $0.202559 |
| 1651856580 | $0.13 | $0.15 | $0.13 | $0.14 | 8 | $0.202537 |
| 1651856640 | $0.15 | $0.17 | $0.15 | $0.17 | 4 | $0.202529 |
| 1651856700 | $0.13 | $0.13 | $0.12 | $0.12 | 5 | $0.20251 |
| 1651856760 | $0.11 | $0.11 | $0.09 | $0.09 | 46 | $0.202282 |
| 1651856820 | $0.09 | $0.11 | $0.09 | $0.10 | 9 | $0.202239 |
| 1651856880 | $0.10 | $0.13 | $0.10 | $0.13 | 21 | $0.202154 |
| 1651856940 | $0.11 | $0.12 | $0.11 | $0.12 | 11 | $0.202107 |
| 1651857000 | $0.12 | $0.12 | $0.11 | $0.11 | 6 | $0.202082 |
| 1651857060 | $0.10 | $0.11 | $0.10 | $0.11 | 12 | $0.202025 |
| 1651857120 | $0.11 | $0.12 | $0.11 | $0.11 | 9 | $0.201988 |
| 1651857180 | $0.10 | $0.10 | $0.09 | $0.09 | 5 | $0.201961 |
| 1651857240 | $0.08 | $0.09 | $0.08 | $0.08 | 21 | $0.201841 |
| 1651857300 | $0.08 | $0.09 | $0.07 | $0.07 | 23 | $0.201712 |
| 1651857360 | $0.06 | $0.07 | $0.06 | $0.07 | 3 | $0.201692 |
| 1651857420 | $0.07 | $0.07 | $0.06 | $0.06 | 16 | $0.201583 |
| 1651857480 | $0.06 | $0.06 | $0.05 | $0.05 | 206 | $0.200088 |
| 1651857540 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.200011 |
| 1651857600 | $0.04 | $0.05 | $0.04 | $0.05 | 14 | $0.199907 |
| 1651857660 | $0.05 | $0.05 | $0.04 | $0.05 | 613 | $0.195626 |
| 1651857720 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.195599 |
| 1651857780 | $0.05 | $0.06 | $0.05 | $0.06 | 7 | $0.195554 |
| 1651857840 | $0.07 | $0.07 | $0.06 | $0.06 | 3 | $0.195536 |
| 1651857900 | $0.05 | $0.06 | $0.05 | $0.06 | 2 | $0.195522 |
| 1651857960 | $0.05 | $0.06 | $0.05 | $0.06 | 21 | $0.195381 |
| 1651858080 | $0.07 | $0.07 | $0.05 | $0.05 | 20 | $0.195256 |
| 1651858140 | $0.05 | $0.06 | $0.05 | $0.05 | 504 | $0.192159 |
| 1651858200 | $0.06 | $0.06 | $0.05 | $0.06 | 7 | $0.192117 |
| 1651858260 | $0.07 | $0.07 | $0.06 | $0.06 | 2 | $0.192106 |
| 1651858320 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.192094 |
| 1651858380 | $0.06 | $0.07 | $0.06 | $0.07 | 7 | $0.192053 |
| 1651858440 | $0.06 | $0.06 | $0.06 | $0.06 | 71 | $0.191629 |
| 1651858500 | $0.08 | $0.08 | $0.07 | $0.07 | 25 | $0.191494 |
| 1651858560 | $0.07 | $0.08 | $0.04 | $0.05 | 305 | $0.189832 |
| 1651858620 | $0.05 | $0.05 | $0.03 | $0.03 | 150 | $0.18887 |
| 1651858680 | $0.04 | $0.04 | $0.03 | $0.03 | 15 | $0.188765 |
| 1651858740 | $0.02 | $0.04 | $0.02 | $0.03 | 27 | $0.188577 |
| 1651858800 | $0.03 | $0.05 | $0.03 | $0.05 | 8 | $0.188526 |
| 1651858860 | $0.04 | $0.04 | $0.03 | $0.03 | 22 | $0.188375 |
| 1651858920 | $0.03 | $0.04 | $0.03 | $0.04 | 6 | $0.188335 |
| 1651858980 | $0.04 | $0.05 | $0.04 | $0.05 | 12 | $0.188261 |
| 1651859040 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.188254 |
| 1651859100 | $0.05 | $0.05 | $0.04 | $0.04 | 17 | $0.188148 |
| 1651859160 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.187985 |
| 1651859220 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.187916 |
| 1651859280 | $0.03 | $0.04 | $0.03 | $0.04 | 21 | $0.187777 |
| 1651859340 | $0.03 | $0.03 | $0.03 | $0.03 | 111 | $0.187012 |
| 1651859400 | $0.04 | $0.04 | $0.04 | $0.04 | 16 | $0.186909 |
| 1651859460 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.186902 |
| 1651859520 | $0.03 | $0.04 | $0.03 | $0.04 | 47 | $0.186585 |
| 1651859580 | $0.03 | $0.03 | $0.02 | $0.02 | 367 | $0.184111 |
| 1651859640 | $0.03 | $0.03 | $0.03 | $0.03 | 118 | $0.183335 |
| 1651859700 | $0.02 | $0.02 | $0.02 | $0.02 | 13 | $0.183244 |
| 1651859760 | $0.03 | $0.03 | $0.02 | $0.02 | 4 | $0.183217 |
| 1651859820 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.183203 |
| 1651859880 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.183183 |
| 1651859940 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.183176 |
| 1651860000 | $0.02 | $0.03 | $0.02 | $0.03 | 36 | $0.18294 |
| 1651860060 | $0.02 | $0.03 | $0.02 | $0.02 | 3 | $0.182919 |
| 1651860120 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.182906 |
| 1651860180 | $0.03 | $0.03 | $0.02 | $0.02 | 105 | $0.182182 |
| 1651860240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182175 |
| 1651860300 | $0.02 | $0.02 | $0.01 | $0.01 | 56 | $0.181785 |
| 1651860360 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.181763 |
| 1651860420 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.18169 |
| 1651860480 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.181596 |
| 1651860540 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.18156 |
| 1651860600 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.181523 |
| 1651860660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.181516 |
| 1651860720 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.181509 |
| 1651860840 | $0.02 | $0.02 | $0.02 | $0.02 | 500 | $0.17817 |
| 1651860900 | $0.01 | $0.02 | $0.01 | $0.02 | 52 | $0.17783 |
| 1651860960 | $0.01 | $0.02 | $0.01 | $0.02 | 3 | $0.17781 |
| 1651861020 | $0.02 | $0.02 | $0.01 | $0.01 | 8 | $0.177757 |
| 1651861080 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.177718 |
| 1651861140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.177711 |
| 1651861200 | $0.01 | $0.02 | $0.01 | $0.01 | 38 | $0.17745 |
| 1651861260 | $0.01 | $0.02 | $0.01 | $0.02 | 155 | $0.176389 |
| 1651861320 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.176375 |
| 1651861380 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.176349 |
| 1651861440 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.176215 |
| 1651861500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.176215 |
| 1651861560 | $0.01 | $0.02 | $0.01 | $0.01 | 16 | $0.176107 |
| 1651861620 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.176086 |
| 1651861740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.17608 |
| 1651861800 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.175944 |
| 1651861860 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.175931 |
| 1651861920 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.175925 |
| 1651861980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.175911 |
| 1651862100 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.175769 |
| 1651862400 | $0.01 | $0.02 | $0.01 | $0.01 | 72 | $0.175295 |
| 1651862520 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.175275 |
| 1651862580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.175268 |
| 1651862640 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.175255 |
| 1651862700 | $0.02 | $0.02 | $0.01 | $0.01 | 15 | $0.175157 |
| 1651862760 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.175136 |
| 1651862820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.17513 |
| 1651862880 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.175116 |
| 1651862940 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.17511 |
| 1651863000 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.175009 |
| 1651863060 | $0.02 | $0.02 | $0.01 | $0.01 | 417 | $0.172305 |
| 1651863120 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.172285 |
| 1651863180 | $0.01 | $0.01 | $0.01 | $0.01 | 51 | $0.171956 |
| 1651863300 | $0.01 | $0.01 | $0.01 | $0.01 | 18 | $0.17184 |
| 1651863480 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.171789 |
| 1651863600 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.171783 |
| 1651863720 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.171764 |
| 1651863840 | $0.01 | $0.01 | $0.01 | $0.01 | 201 | $0.170482 |
| 1651863900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.170469 |
| 1651863960 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.17045 |
| 1651864020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.170444 |
| 1651864200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.170438 |
| 1651864260 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.1704 |
| 1651864500 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.170387 |
| 1651864560 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.170362 |
| 1651864860 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.170261 |
| 1651865160 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.170242 |
| 1651865280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.170235 |
| 1651865340 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.170216 |
| 1651865520 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.170179 |
| 1651865820 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.170116 |
| 1651865940 | $0.01 | $0.01 | $0.01 | $0.01 | 41 | $0.169858 |
| 1651866180 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.169839 |
| 1651866300 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.169826 |
| 1651866540 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.169814 |
| 1651866720 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.16972 |
| 1651867140 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.169532 |
| 1651867620 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.169407 |
| 1651867740 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.169344 |