SPY7Jan22C471.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C471.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641567360 | $0.48 | $0.48 | $0.37 | $0.39 | 352 | $0.31165 |
| 1641566820 | $0.42 | $0.49 | $0.33 | $0.33 | 475 | $0.289518 |
| 1641566760 | $0.42 | $0.44 | $0.38 | $0.42 | 260 | $0.284772 |
| 1641567540 | $0.41 | $0.41 | $0.35 | $0.36 | 264 | $0.315845 |
| 1641567300 | $0.40 | $1.10 | $0.38 | $0.48 | 336 | $0.306848 |
| 1641567480 | $0.40 | $0.40 | $0.37 | $0.39 | 237 | $0.314695 |
| 1641567060 | $0.40 | $0.43 | $0.35 | $0.36 | 407 | $0.297331 |
| 1641566940 | $0.39 | $0.40 | $0.35 | $0.35 | 113 | $0.292518 |
| 1641567180 | $0.39 | $0.42 | $0.36 | $0.38 | 192 | $0.299564 |
| 1641567420 | $0.38 | $0.42 | $0.37 | $0.39 | 208 | $0.313079 |
| 1641567240 | $0.38 | $0.41 | $0.38 | $0.40 | 327 | $0.302653 |
| 1641567120 | $0.37 | $0.39 | $0.36 | $0.38 | 63 | $0.297863 |
| 1641566700 | $0.36 | $0.46 | $0.36 | $0.41 | 557 | $0.280422 |
| 1641566880 | $0.36 | $0.38 | $0.33 | $0.38 | 312 | $0.291496 |
| 1641567600 | $0.36 | $0.37 | $0.30 | $0.31 | 330 | $0.316176 |
| 1641567000 | $0.35 | $0.39 | $0.33 | $0.39 | 109 | $0.293314 |
| 1641566640 | $0.32 | $0.39 | $0.31 | $0.38 | 471 | $0.268903 |
| 1641567780 | $0.32 | $0.32 | $0.29 | $0.29 | 257 | $0.315435 |
| 1641567660 | $0.31 | $0.31 | $0.28 | $0.30 | 257 | $0.315659 |
| 1641567840 | $0.31 | $0.31 | $0.27 | $0.27 | 376 | $0.314703 |
| 1641565800 | $0.31 | $0.37 | $0.25 | $0.31 | 895 | $0.300134 |
| 1641567720 | $0.31 | $0.34 | $0.31 | $0.32 | 105 | $0.315766 |
| 1641565860 | $0.30 | $0.32 | $0.26 | $0.29 | 1,065 | $0.29352 |
| 1641567900 | $0.27 | $0.27 | $0.20 | $0.20 | 409 | $0.311678 |
| 1641565920 | $0.27 | $0.29 | $0.24 | $0.25 | 812 | $0.287965 |
| 1641566580 | $0.26 | $0.33 | $0.26 | $0.32 | 413 | $0.262656 |
| 1641566400 | $0.26 | $0.26 | $0.22 | $0.24 | 223 | $0.26079 |
| 1641566040 | $0.25 | $0.27 | $0.23 | $0.23 | 161 | $0.282364 |
| 1641566460 | $0.25 | $0.27 | $0.23 | $0.24 | 164 | $0.26046 |
| 1641566520 | $0.25 | $0.27 | $0.24 | $0.24 | 131 | $0.260218 |
| 1641565980 | $0.25 | $0.28 | $0.23 | $0.24 | 374 | $0.284173 |
| 1641566100 | $0.24 | $0.27 | $0.20 | $0.21 | 1,424 | $0.268167 |
| 1641568020 | $0.23 | $0.23 | $0.21 | $0.21 | 51 | $0.30978 |
| 1641566160 | $0.22 | $0.24 | $0.19 | $0.19 | 337 | $0.265345 |
| 1641566340 | $0.22 | $0.25 | $0.22 | $0.25 | 330 | $0.261289 |
| 1641568080 | $0.22 | $0.22 | $0.19 | $0.20 | 173 | $0.308515 |
| 1641568140 | $0.21 | $0.21 | $0.18 | $0.18 | 321 | $0.305632 |
| 1641566280 | $0.21 | $0.23 | $0.20 | $0.23 | 195 | $0.262273 |
| 1641568440 | $0.20 | $0.20 | $0.17 | $0.18 | 110 | $0.295705 |
| 1641568380 | $0.20 | $0.21 | $0.19 | $0.21 | 41 | $0.29655 |
| 1641566220 | $0.20 | $0.21 | $0.19 | $0.21 | 116 | $0.263987 |
| 1641567960 | $0.20 | $0.23 | $0.20 | $0.23 | 213 | $0.310108 |
| 1641568200 | $0.18 | $0.19 | $0.17 | $0.17 | 605 | $0.300338 |
| 1641568320 | $0.18 | $0.21 | $0.18 | $0.19 | 274 | $0.296819 |
| 1641568260 | $0.18 | $0.19 | $0.15 | $0.19 | 211 | $0.298532 |
| 1641568500 | $0.16 | $0.17 | $0.13 | $0.15 | 282 | $0.292968 |
| 1641568680 | $0.16 | $0.16 | $0.14 | $0.14 | 35 | $0.289007 |
| 1641568620 | $0.15 | $0.16 | $0.14 | $0.15 | 146 | $0.289312 |
| 1641568560 | $0.14 | $0.15 | $0.14 | $0.15 | 244 | $0.290618 |
| 1641568740 | $0.14 | $0.15 | $0.13 | $0.14 | 341 | $0.285826 |
| 1641568980 | $0.14 | $0.15 | $0.13 | $0.14 | 326 | $0.277884 |
| 1641569160 | $0.13 | $0.14 | $0.12 | $0.14 | 252 | $0.267394 |
| 1641569460 | $0.13 | $0.13 | $0.11 | $0.12 | 86 | $0.265484 |
| 1641569280 | $0.13 | $0.14 | $0.13 | $0.13 | 11 | $0.266947 |
| 1641569220 | $0.13 | $0.15 | $0.13 | $0.14 | 51 | $0.267027 |
| 1641568920 | $0.13 | $0.14 | $0.12 | $0.13 | 408 | $0.280582 |
| 1641569040 | $0.13 | $0.13 | $0.11 | $0.11 | 785 | $0.270906 |
| 1641568800 | $0.13 | $0.14 | $0.12 | $0.13 | 63 | $0.285198 |
| 1641568860 | $0.12 | $0.13 | $0.11 | $0.13 | 103 | $0.284163 |
| 1641569340 | $0.12 | $0.12 | $0.11 | $0.12 | 31 | $0.266691 |
| 1641569520 | $0.12 | $0.12 | $0.11 | $0.11 | 82 | $0.264801 |
| 1641574560 | $0.12 | $0.12 | $0.10 | $0.10 | 127 | $0.208547 |
| 1641574620 | $0.11 | $0.11 | $0.09 | $0.09 | 92 | $0.208169 |
| 1641569760 | $0.11 | $0.11 | $0.10 | $0.10 | 340 | $0.261458 |
| 1641574500 | $0.11 | $0.12 | $0.10 | $0.12 | 167 | $0.209033 |
| 1641569700 | $0.11 | $0.12 | $0.11 | $0.11 | 9 | $0.264265 |
| 1641569100 | $0.11 | $0.13 | $0.11 | $0.13 | 211 | $0.269208 |
| 1641569400 | $0.11 | $0.12 | $0.10 | $0.12 | 68 | $0.266127 |
| 1641569580 | $0.11 | $0.12 | $0.11 | $0.11 | 37 | $0.264497 |
| 1641569640 | $0.11 | $0.12 | $0.11 | $0.12 | 20 | $0.264338 |
| 1641569820 | $0.10 | $0.10 | $0.09 | $0.09 | 145 | $0.260208 |
| 1641570060 | $0.10 | $0.10 | $0.08 | $0.08 | 557 | $0.252259 |
| 1641574800 | $0.09 | $0.09 | $0.09 | $0.09 | 34 | $0.207891 |
| 1641574740 | $0.09 | $0.09 | $0.08 | $0.08 | 16 | $0.208045 |
| 1641574680 | $0.09 | $0.10 | $0.08 | $0.09 | 11 | $0.20812 |
| 1641574380 | $0.09 | $0.09 | $0.07 | $0.08 | 22 | $0.210652 |
| 1641574440 | $0.09 | $0.10 | $0.08 | $0.10 | 191 | $0.209729 |
| 1641570000 | $0.09 | $0.10 | $0.08 | $0.09 | 68 | $0.257076 |
| 1641569940 | $0.09 | $0.09 | $0.08 | $0.08 | 153 | $0.257658 |
| 1641569880 | $0.09 | $0.10 | $0.08 | $0.09 | 129 | $0.259038 |
| 1641574320 | $0.08 | $0.08 | $0.07 | $0.08 | 32 | $0.210764 |
| 1641574860 | $0.08 | $0.08 | $0.08 | $0.08 | 20 | $0.207793 |
| 1641574920 | $0.08 | $0.08 | $0.07 | $0.07 | 34 | $0.207615 |
| 1641575340 | $0.08 | $0.08 | $0.07 | $0.07 | 4 | $0.20595 |
| 1641575460 | $0.08 | $0.08 | $0.07 | $0.08 | 40 | $0.205581 |
| 1641575520 | $0.08 | $0.08 | $0.07 | $0.07 | 54 | $0.205307 |
| 1641575640 | $0.08 | $0.08 | $0.07 | $0.07 | 23 | $0.205167 |
| 1641575760 | $0.08 | $0.08 | $0.07 | $0.07 | 22 | $0.204302 |
| 1641575880 | $0.08 | $0.08 | $0.06 | $0.06 | 13 | $0.204227 |
| 1641570120 | $0.08 | $0.08 | $0.07 | $0.08 | 62 | $0.251718 |
| 1641570240 | $0.08 | $0.08 | $0.07 | $0.08 | 294 | $0.248363 |
| 1641575580 | $0.07 | $0.08 | $0.07 | $0.08 | 5 | $0.205283 |
| 1641570360 | $0.07 | $0.07 | $0.06 | $0.06 | 100 | $0.245871 |
| 1641575700 | $0.07 | $0.08 | $0.07 | $0.08 | 161 | $0.204412 |
| 1641575820 | $0.07 | $0.08 | $0.07 | $0.08 | 2 | $0.204292 |
| 1641575100 | $0.07 | $0.07 | $0.05 | $0.05 | 12 | $0.20652 |
| 1641574980 | $0.07 | $0.09 | $0.06 | $0.09 | 43 | $0.207386 |
| 1641570540 | $0.07 | $0.07 | $0.06 | $0.06 | 24 | $0.24444 |
| 1641570480 | $0.07 | $0.07 | $0.06 | $0.06 | 64 | $0.244642 |
| 1641575400 | $0.07 | $0.08 | $0.07 | $0.08 | 36 | $0.205773 |
| 1641570420 | $0.07 | $0.07 | $0.06 | $0.06 | 78 | $0.245202 |
| 1641571800 | $0.07 | $0.07 | $0.06 | $0.06 | 52 | $0.229375 |
| 1641574200 | $0.07 | $0.08 | $0.07 | $0.07 | 51 | $0.211131 |
| 1641571620 | $0.07 | $0.07 | $0.06 | $0.06 | 4 | $0.229866 |
| 1641571560 | $0.07 | $0.07 | $0.06 | $0.07 | 19 | $0.229895 |
| 1641574260 | $0.07 | $0.08 | $0.06 | $0.07 | 37 | $0.21093 |
| 1641570300 | $0.07 | $0.07 | $0.06 | $0.06 | 184 | $0.24674 |
| 1641570180 | $0.07 | $0.08 | $0.07 | $0.07 | 90 | $0.25094 |
| 1641574080 | $0.06 | $0.06 | $0.05 | $0.06 | 17 | $0.211516 |
| 1641574140 | $0.06 | $0.08 | $0.06 | $0.07 | 19 | $0.211405 |
| 1641573780 | $0.06 | $0.06 | $0.05 | $0.05 | 35 | $0.217168 |
| 1641573720 | $0.06 | $0.06 | $0.05 | $0.06 | 12 | $0.217405 |
| 1641570600 | $0.06 | $0.07 | $0.05 | $0.06 | 81 | $0.243726 |
| 1641570660 | $0.06 | $0.06 | $0.05 | $0.05 | 254 | $0.241422 |
| 1641575040 | $0.06 | $0.07 | $0.05 | $0.06 | 143 | $0.206587 |
| 1641575160 | $0.06 | $0.06 | $0.06 | $0.06 | 26 | $0.206375 |
| 1641575280 | $0.06 | $0.07 | $0.06 | $0.07 | 10 | $0.20597 |
| 1641571200 | $0.06 | $0.06 | $0.05 | $0.06 | 229 | $0.232199 |
| 1641572940 | $0.06 | $0.06 | $0.05 | $0.06 | 48 | $0.220675 |
| 1641576120 | $0.06 | $0.06 | $0.05 | $0.06 | 13 | $0.203917 |
| 1641571320 | $0.06 | $0.06 | $0.06 | $0.06 | 127 | $0.230929 |
| 1641571380 | $0.06 | $0.06 | $0.05 | $0.05 | 45 | $0.230587 |
| 1641571440 | $0.06 | $0.06 | $0.05 | $0.06 | 25 | $0.230397 |
| 1641571500 | $0.06 | $0.06 | $0.05 | $0.06 | 47 | $0.23003 |
| 1641571680 | $0.06 | $0.07 | $0.06 | $0.06 | 14 | $0.229763 |
| 1641571860 | $0.06 | $0.06 | $0.05 | $0.05 | 22 | $0.229208 |
| 1641571980 | $0.06 | $0.06 | $0.06 | $0.06 | 207 | $0.227564 |
| 1641572100 | $0.06 | $0.06 | $0.05 | $0.05 | 25 | $0.226572 |
| 1641571140 | $0.06 | $0.07 | $0.05 | $0.05 | 128 | $0.233984 |
| 1641572160 | $0.06 | $0.06 | $0.04 | $0.05 | 91 | $0.225895 |
| 1641576000 | $0.06 | $0.06 | $0.05 | $0.06 | 28 | $0.20403 |
| 1641575940 | $0.06 | $0.06 | $0.06 | $0.06 | 7 | $0.204189 |
| 1641571080 | $0.06 | $0.06 | $0.06 | $0.06 | 21 | $0.234993 |
| 1641571020 | $0.06 | $0.06 | $0.05 | $0.06 | 32 | $0.235161 |
| 1641571260 | $0.06 | $0.06 | $0.05 | $0.06 | 39 | $0.231898 |
| 1641576060 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $0.20399 |
| 1641576840 | $0.05 | $0.05 | $0.04 | $0.04 | 5 | $0.202967 |
| 1641576300 | $0.05 | $0.05 | $0.04 | $0.04 | 8 | $0.203755 |
| 1641576360 | $0.05 | $0.05 | $0.04 | $0.04 | 10 | $0.203698 |
| 1641576480 | $0.05 | $0.05 | $0.04 | $0.05 | 16 | $0.203328 |
| 1641575220 | $0.05 | $0.08 | $0.05 | $0.07 | 67 | $0.206021 |
| 1641576780 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.202997 |
| 1641578040 | $0.05 | $0.05 | $0.04 | $0.04 | 110 | $0.19959 |
| 1641577980 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.20019 |
| 1641576240 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.203802 |
| 1641576540 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.203271 |
| 1641574020 | $0.05 | $0.06 | $0.05 | $0.06 | 25 | $0.211618 |
| 1641572880 | $0.05 | $0.06 | $0.05 | $0.05 | 24 | $0.220999 |
| 1641573960 | $0.05 | $0.06 | $0.05 | $0.06 | 162 | $0.211773 |
| 1641570960 | $0.05 | $0.06 | $0.05 | $0.06 | 46 | $0.235417 |
| 1641571920 | $0.05 | $0.06 | $0.05 | $0.06 | 16 | $0.229087 |
| 1641572040 | $0.05 | $0.06 | $0.05 | $0.05 | 111 | $0.226756 |
| 1641572220 | $0.05 | $0.05 | $0.04 | $0.04 | 21 | $0.225733 |
| 1641572400 | $0.05 | $0.05 | $0.04 | $0.04 | 49 | $0.225083 |
| 1641572460 | $0.05 | $0.05 | $0.04 | $0.05 | 19 | $0.224936 |
| 1641572520 | $0.05 | $0.05 | $0.04 | $0.05 | 247 | $0.223099 |
| 1641572580 | $0.05 | $0.05 | $0.04 | $0.04 | 95 | $0.222366 |
| 1641572640 | $0.05 | $0.05 | $0.04 | $0.04 | 11 | $0.222283 |
| 1641572700 | $0.05 | $0.05 | $0.04 | $0.04 | 17 | $0.222156 |
| 1641572760 | $0.05 | $0.06 | $0.05 | $0.05 | 108 | $0.221376 |
| 1641572820 | $0.05 | $0.06 | $0.05 | $0.06 | 30 | $0.221171 |
| 1641570900 | $0.05 | $0.05 | $0.04 | $0.05 | 110 | $0.235797 |
| 1641573000 | $0.05 | $0.06 | $0.04 | $0.05 | 266 | $0.218796 |
| 1641573480 | $0.05 | $0.05 | $0.05 | $0.05 | 13 | $0.217936 |
| 1641573060 | $0.05 | $0.05 | $0.05 | $0.05 | 27 | $0.218608 |
| 1641573900 | $0.05 | $0.05 | $0.04 | $0.04 | 599 | $0.212761 |
| 1641573660 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.217483 |
| 1641573600 | $0.05 | $0.06 | $0.05 | $0.05 | 57 | $0.217511 |
| 1641573840 | $0.05 | $0.05 | $0.05 | $0.05 | 24 | $0.217003 |
| 1641573120 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.218573 |
| 1641573300 | $0.05 | $0.05 | $0.05 | $0.05 | 31 | $0.218136 |
| 1641573240 | $0.05 | $0.05 | $0.04 | $0.04 | 12 | $0.218351 |
| 1641573180 | $0.05 | $0.05 | $0.04 | $0.05 | 19 | $0.218438 |
| 1641578820 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.198726 |
| 1641578100 | $0.04 | $0.05 | $0.04 | $0.04 | 37 | $0.199376 |
| 1641577680 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.200348 |
| 1641577800 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.200231 |
| 1641577860 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.200202 |
| 1641577920 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.200196 |
| 1641570780 | $0.04 | $0.06 | $0.04 | $0.05 | 391 | $0.237368 |
| 1641570720 | $0.04 | $0.05 | $0.04 | $0.04 | 52 | $0.24094 |
| 1641578340 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.199139 |
| 1641578160 | $0.04 | $0.04 | $0.04 | $0.04 | 27 | $0.19922 |
| 1641580380 | $0.04 | $0.04 | $0.02 | $0.03 | 112 | $0.195668 |
| 1641578880 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.198709 |
| 1641578520 | $0.04 | $0.04 | $0.03 | $0.04 | 9 | $0.198952 |
| 1641577560 | $0.04 | $0.05 | $0.04 | $0.05 | 121 | $0.200482 |
| 1641579300 | $0.04 | $0.04 | $0.03 | $0.04 | 15 | $0.197515 |
| 1641578640 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.198864 |
| 1641579180 | $0.04 | $0.04 | $0.03 | $0.03 | 71 | $0.1976 |
| 1641579120 | $0.04 | $0.04 | $0.04 | $0.04 | 92 | $0.198027 |
| 1641577620 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.200365 |
| 1641577260 | $0.04 | $0.04 | $0.03 | $0.04 | 21 | $0.201808 |
| 1641578940 | $0.04 | $0.04 | $0.03 | $0.03 | 2 | $0.198697 |
| 1641576720 | $0.04 | $0.05 | $0.04 | $0.05 | 31 | $0.203003 |
| 1641573360 | $0.04 | $0.04 | $0.04 | $0.04 | 12 | $0.218048 |
| 1641573420 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.218026 |
| 1641572340 | $0.04 | $0.04 | $0.04 | $0.04 | 11 | $0.225453 |
| 1641572280 | $0.04 | $0.05 | $0.04 | $0.05 | 25 | $0.225541 |
| 1641573540 | $0.04 | $0.05 | $0.04 | $0.04 | 7 | $0.217886 |
| 1641576420 | $0.04 | $0.05 | $0.04 | $0.05 | 46 | $0.203421 |
| 1641576600 | $0.04 | $0.05 | $0.04 | $0.04 | 13 | $0.203193 |
| 1641576660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.203187 |
| 1641579060 | $0.04 | $0.04 | $0.03 | $0.04 | 24 | $0.198552 |
| 1641577440 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.201426 |
| 1641570840 | $0.04 | $0.05 | $0.04 | $0.05 | 73 | $0.236739 |
| 1641576900 | $0.04 | $0.04 | $0.04 | $0.04 | 19 | $0.202853 |
| 1641576960 | $0.04 | $0.04 | $0.04 | $0.04 | 42 | $0.2026 |
| 1641577020 | $0.04 | $0.04 | $0.03 | $0.03 | 58 | $0.202244 |
| 1641579660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.197043 |
| 1641577320 | $0.04 | $0.04 | $0.03 | $0.04 | 54 | $0.201486 |
| 1641577380 | $0.04 | $0.04 | $0.03 | $0.04 | 8 | $0.201438 |
| 1641580440 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.195633 |
| 1641580140 | $0.03 | $0.03 | $0.02 | $0.02 | 19 | $0.196501 |
| 1641587400 | $0.03 | $0.03 | $0.01 | $0.01 | 65 | $0.15664 |
| 1641580320 | $0.03 | $0.03 | $0.02 | $0.02 | 2 | $0.196308 |
| 1641581760 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.190989 |
| 1641580500 | $0.03 | $0.03 | $0.03 | $0.03 | 46 | $0.195363 |
| 1641580560 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.195346 |
| 1641580620 | $0.03 | $0.03 | $0.03 | $0.03 | 35 | $0.195141 |
| 1641581040 | $0.03 | $0.03 | $0.02 | $0.02 | 3 | $0.194677 |
| 1641581160 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.194518 |
| 1641581340 | $0.03 | $0.03 | $0.02 | $0.02 | 51 | $0.194143 |
| 1641581400 | $0.03 | $0.03 | $0.02 | $0.02 | 8 | $0.194096 |
| 1641581580 | $0.03 | $0.03 | $0.03 | $0.03 | 12 | $0.191634 |
| 1641579960 | $0.03 | $0.03 | $0.03 | $0.03 | 11 | $0.196627 |
| 1641584280 | $0.03 | $0.03 | $0.02 | $0.02 | 2 | $0.185338 |
| 1641580020 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.196615 |
| 1641578400 | $0.03 | $0.03 | $0.03 | $0.03 | 15 | $0.199047 |
| 1641579900 | $0.03 | $0.04 | $0.03 | $0.03 | 50 | $0.196693 |
| 1641578700 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.198858 |
| 1641577080 | $0.03 | $0.03 | $0.03 | $0.03 | 32 | $0.202041 |
| 1641577140 | $0.03 | $0.03 | $0.03 | $0.03 | 12 | $0.201965 |
| 1641577200 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.201933 |
| 1641577500 | $0.03 | $0.04 | $0.03 | $0.04 | 39 | $0.201194 |
| 1641578220 | $0.03 | $0.04 | $0.03 | $0.04 | 13 | $0.199145 |
| 1641579780 | $0.03 | $0.03 | $0.03 | $0.03 | 9 | $0.196983 |
| 1641578580 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.198922 |
| 1641578460 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.199004 |
| 1641578760 | $0.03 | $0.04 | $0.03 | $0.04 | 3 | $0.198841 |
| 1641579720 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.197037 |
| 1641579000 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.198691 |
| 1641579360 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.197509 |
| 1641579600 | $0.03 | $0.04 | $0.03 | $0.04 | 11 | $0.197049 |
| 1641579420 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.197485 |
| 1641579540 | $0.03 | $0.05 | $0.03 | $0.05 | 62 | $0.197114 |
| 1641584700 | $0.02 | $0.03 | $0.02 | $0.03 | 9 | $0.181974 |
| 1641583740 | $0.02 | $0.02 | $0.01 | $0.01 | 3 | $0.187242 |
| 1641583860 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.187117 |
| 1641584040 | $0.02 | $0.02 | $0.01 | $0.01 | 135 | $0.185913 |
| 1641584460 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.185111 |
| 1641584520 | $0.02 | $0.02 | $0.01 | $0.01 | 550 | $0.182135 |
| 1641584580 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.182074 |
| 1641584640 | $0.02 | $0.02 | $0.01 | $0.01 | 10 | $0.182019 |
| 1641584880 | $0.02 | $0.02 | $0.01 | $0.01 | 276 | $0.177855 |
| 1641587220 | $0.02 | $0.02 | $0.01 | $0.01 | 320 | $0.15767 |
| 1641584820 | $0.02 | $0.02 | $0.02 | $0.02 | 505 | $0.179341 |
| 1641586560 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.159997 |
| 1641582840 | $0.02 | $0.02 | $0.02 | $0.02 | 101 | $0.188717 |
| 1641584940 | $0.02 | $0.02 | $0.01 | $0.01 | 259 | $0.176483 |
| 1641585120 | $0.02 | $0.02 | $0.02 | $0.02 | 14 | $0.176151 |
| 1641585180 | $0.02 | $0.02 | $0.02 | $0.02 | 170 | $0.175317 |
| 1641585300 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.175248 |
| 1641585600 | $0.02 | $0.02 | $0.01 | $0.01 | 176 | $0.17414 |
| 1641586020 | $0.02 | $0.02 | $0.01 | $0.02 | 16 | $0.162227 |
| 1641586320 | $0.02 | $0.02 | $0.01 | $0.01 | 44 | $0.161255 |
| 1641583080 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.188511 |
| 1641581280 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.194438 |
| 1641582000 | $0.02 | $0.02 | $0.02 | $0.02 | 7 | $0.190642 |
| 1641582420 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.18984 |
| 1641581520 | $0.02 | $0.02 | $0.02 | $0.02 | 178 | $0.191701 |
| 1641581640 | $0.02 | $0.02 | $0.02 | $0.02 | 13 | $0.191557 |
| 1641581700 | $0.02 | $0.02 | $0.02 | $0.02 | 94 | $0.191 |
| 1641581940 | $0.02 | $0.02 | $0.02 | $0.02 | 52 | $0.190683 |
| 1641580740 | $0.02 | $0.03 | $0.02 | $0.02 | 16 | $0.194916 |
| 1641582060 | $0.02 | $0.02 | $0.02 | $0.02 | 7 | $0.190601 |
| 1641580260 | $0.02 | $0.03 | $0.02 | $0.03 | 27 | $0.19632 |
| 1641582120 | $0.02 | $0.02 | $0.02 | $0.02 | 101 | $0.19001 |
| 1641581100 | $0.02 | $0.02 | $0.02 | $0.02 | 24 | $0.194529 |
| 1641580200 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.196483 |
| 1641582300 | $0.02 | $0.02 | $0.02 | $0.02 | 21 | $0.189846 |
| 1641580980 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.194695 |
| 1641581460 | $0.02 | $0.02 | $0.02 | $0.02 | 219 | $0.192767 |
| 1641581220 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.19445 |
| 1641580920 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.19472 |
| 1641580860 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.194732 |
| 1641580680 | $0.02 | $0.03 | $0.02 | $0.02 | 21 | $0.195015 |
| 1641580800 | $0.02 | $0.03 | $0.02 | $0.02 | 15 | $0.194824 |
| 1641587040 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.159758 |
| 1641586980 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.159788 |
| 1641586920 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.1598 |
| 1641586860 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.159843 |
| 1641587160 | $0.01 | $0.01 | $0.01 | $0.01 | 63 | $0.159004 |
| 1641586800 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.15989 |
| 1641586740 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.159903 |
| 1641586680 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.159988 |
| 1641586500 | $0.01 | $0.03 | $0.01 | $0.01 | 67 | $0.160005 |
| 1641586440 | $0.01 | $0.01 | $0.01 | $0.01 | 221 | $0.160284 |
| 1641587100 | $0.01 | $0.01 | $0.01 | $0.01 | 115 | $0.15927 |
| 1641582600 | $0.01 | $0.02 | $0.01 | $0.02 | 40 | $0.189354 |
| 1641587280 | $0.01 | $0.01 | $0.01 | $0.01 | 48 | $0.157471 |
| 1641588420 | $0.01 | $0.01 | $0.01 | $0.01 | 55 | $0.156241 |
| 1641589680 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.155957 |
| 1641589440 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.15616 |
| 1641589260 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.156204 |
| 1641589020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156225 |
| 1641588960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156229 |
| 1641588480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.156233 |
| 1641588300 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156465 |
| 1641587340 | $0.01 | $0.03 | $0.01 | $0.03 | 145 | $0.156878 |
| 1641588240 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.156469 |
| 1641588180 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.156595 |
| 1641588000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156615 |
| 1641587940 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156619 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.156623 |
| 1641587700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156632 |
| 1641587460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.156636 |
| 1641586380 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.161238 |
| 1641585720 | $0.01 | $0.03 | $0.01 | $0.01 | 1,426 | $0.162721 |
| 1641586260 | $0.01 | $0.02 | $0.01 | $0.01 | 107 | $0.161435 |
| 1641583260 | $0.01 | $0.02 | $0.01 | $0.01 | 53 | $0.188077 |
| 1641583620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.187259 |
| 1641583560 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.187265 |
| 1641583500 | $0.01 | $0.01 | $0.01 | $0.01 | 37 | $0.187313 |
| 1641583440 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.187535 |
| 1641583380 | $0.01 | $0.01 | $0.01 | $0.01 | 74 | $0.187589 |
| 1641583320 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.188035 |
| 1641583200 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $0.188396 |
| 1641583920 | $0.01 | $0.01 | $0.01 | $0.01 | 75 | $0.18667 |
| 1641583140 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.188499 |
| 1641582480 | $0.01 | $0.03 | $0.01 | $0.03 | 29 | $0.189664 |
| 1641583020 | $0.01 | $0.01 | $0.01 | $0.01 | 26 | $0.188528 |
| 1641582900 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.188686 |
| 1641582540 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.189596 |
| 1641582780 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.189299 |
| 1641583800 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.187122 |
| 1641582180 | $0.01 | $0.02 | $0.01 | $0.02 | 7 | $0.189968 |
| 1641586200 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.161889 |
| 1641585660 | $0.01 | $0.03 | $0.01 | $0.01 | 980 | $0.169289 |
| 1641586140 | $0.01 | $0.01 | $0.01 | $0.01 | 73 | $0.161906 |
| 1641585960 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.162294 |
| 1641585900 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.162303 |
| 1641585840 | $0.01 | $0.02 | $0.01 | $0.01 | 32 | $0.162307 |
| 1641585780 | $0.01 | $0.02 | $0.01 | $0.01 | 62 | $0.162448 |
| 1641582660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.189348 |
| 1641585540 | $0.01 | $0.02 | $0.01 | $0.02 | 10 | $0.175027 |
| 1641584100 | $0.01 | $0.02 | $0.01 | $0.01 | 96 | $0.185349 |
| 1641585480 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.175078 |
| 1641585420 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.175109 |
| 1641585360 | $0.01 | $0.02 | $0.01 | $0.02 | 7 | $0.175213 |
| 1641585240 | $0.01 | $0.02 | $0.01 | $0.02 | 12 | $0.175257 |
| 1641585000 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.17622 |
| 1641584340 | $0.01 | $0.01 | $0.01 | $0.01 | 36 | $0.185128 |
| 1641589740 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.155856 |