UVXY7Jan22C14.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- BATS >
- UVXY >
- Option Chain >
- UVXY7Jan22C14.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1641479400 | $0.50 | $0.50 | $0.44 | $0.45 | 136 | $0.463455 |
1641479460 | $0.47 | $0.47 | $0.42 | $0.45 | 208 | $0.457209 |
1641479520 | $0.45 | $0.47 | $0.42 | $0.42 | 63 | $0.455577 |
1641479580 | $0.42 | $0.42 | $0.38 | $0.38 | 37 | $0.452049 |
1641479640 | $0.36 | $0.38 | $0.32 | $0.32 | 60 | $0.437539 |
1641479700 | $0.29 | $0.30 | $0.28 | $0.30 | 35 | $0.428497 |
1641479760 | $0.28 | $0.28 | $0.26 | $0.26 | 211 | $0.385253 |
1641479820 | $0.25 | $0.26 | $0.24 | $0.24 | 154 | $0.361327 |
1641479880 | $0.24 | $0.24 | $0.22 | $0.24 | 104 | $0.348759 |
1641479940 | $0.24 | $0.24 | $0.24 | $0.24 | 151 | $0.33459 |
1641480000 | $0.24 | $0.25 | $0.24 | $0.24 | 62 | $0.329868 |
1641480060 | $0.24 | $0.27 | $0.24 | $0.27 | 156 | $0.321931 |
1641480120 | $0.27 | $0.28 | $0.26 | $0.27 | 186 | $0.316327 |
1641480180 | $0.25 | $0.26 | $0.25 | $0.26 | 11 | $0.31587 |
1641480240 | $0.28 | $0.28 | $0.28 | $0.28 | 19 | $0.315442 |
1641480300 | $0.28 | $0.31 | $0.27 | $0.31 | 238 | $0.311135 |
1641480360 | $0.29 | $0.31 | $0.29 | $0.31 | 23 | $0.311084 |
1641480420 | $0.32 | $0.34 | $0.32 | $0.34 | 71 | $0.311672 |
1641480480 | $0.34 | $0.35 | $0.32 | $0.34 | 27 | $0.312049 |
1641480540 | $0.36 | $0.37 | $0.36 | $0.37 | 10 | $0.312303 |
1641480600 | $0.37 | $0.40 | $0.37 | $0.40 | 45 | $0.314195 |
1641480660 | $0.40 | $0.40 | $0.37 | $0.37 | 54 | $0.316205 |
1641480720 | $0.35 | $0.36 | $0.35 | $0.35 | 248 | $0.320268 |
1641480780 | $0.34 | $0.35 | $0.34 | $0.34 | 38 | $0.320651 |
1641480840 | $0.34 | $0.40 | $0.34 | $0.40 | 103 | $0.323906 |
1641480900 | $0.42 | $0.42 | $0.39 | $0.39 | 156 | $0.329328 |
1641480960 | $0.39 | $0.43 | $0.39 | $0.42 | 287 | $0.337213 |
1641481020 | $0.43 | $0.44 | $0.43 | $0.44 | 123 | $0.341342 |
1641481080 | $0.43 | $0.46 | $0.43 | $0.46 | 1,016 | $0.366999 |
1641481140 | $0.43 | $0.44 | $0.42 | $0.42 | 107 | $0.368518 |
1641481200 | $0.42 | $0.48 | $0.40 | $0.48 | 313 | $0.374912 |
1641481260 | $0.48 | $0.48 | $0.46 | $0.47 | 221 | $0.379328 |
1641481320 | $0.48 | $0.49 | $0.45 | $0.49 | 190 | $0.383057 |
1641481380 | $0.48 | $0.49 | $0.46 | $0.47 | 146 | $0.385821 |
1641481440 | $0.45 | $0.49 | $0.45 | $0.49 | 381 | $0.390641 |
1641481500 | $0.50 | $0.50 | $0.48 | $0.50 | 50 | $0.391606 |
1641481560 | $0.49 | $0.49 | $0.47 | $0.48 | 273 | $0.395853 |
1641481620 | $0.48 | $0.49 | $0.44 | $0.46 | 569 | $0.402796 |
1641481680 | $0.44 | $0.45 | $0.41 | $0.42 | 349 | $0.404207 |
1641481740 | $0.42 | $0.44 | $0.42 | $0.44 | 237 | $0.404976 |
1641481800 | $0.45 | $0.47 | $0.45 | $0.46 | 223 | $0.406674 |
1641481860 | $0.48 | $0.50 | $0.48 | $0.50 | 174 | $0.408682 |
1641481920 | $0.50 | $0.51 | $0.49 | $0.49 | 38 | $0.409166 |
1641481980 | $0.51 | $0.51 | $0.45 | $0.45 | 272 | $0.411705 |
1641482040 | $0.44 | $0.44 | $0.39 | $0.40 | 937 | $0.411017 |
1641482100 | $0.41 | $0.41 | $0.36 | $0.36 | 11 | $0.410985 |
1641482160 | $0.37 | $0.37 | $0.35 | $0.35 | 242 | $0.409315 |
1641482220 | $0.34 | $0.34 | $0.33 | $0.34 | 40 | $0.408988 |
1641482280 | $0.33 | $0.38 | $0.33 | $0.38 | 118 | $0.408146 |
1641482340 | $0.39 | $0.42 | $0.39 | $0.42 | 5 | $0.408139 |
1641482400 | $0.43 | $0.43 | $0.40 | $0.40 | 105 | $0.408207 |
1641482460 | $0.37 | $0.38 | $0.35 | $0.38 | 13 | $0.408151 |
1641482520 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.408151 |
1641482580 | $0.35 | $0.36 | $0.35 | $0.36 | 3 | $0.408133 |
1641482640 | $0.37 | $0.37 | $0.33 | $0.34 | 17 | $0.408013 |
1641482700 | $0.32 | $0.32 | $0.29 | $0.29 | 56 | $0.407431 |
1641482760 | $0.29 | $0.29 | $0.27 | $0.27 | 128 | $0.405768 |
1641482820 | $0.27 | $0.28 | $0.27 | $0.28 | 27 | $0.405374 |
1641482880 | $0.27 | $0.29 | $0.27 | $0.29 | 114 | $0.403874 |
1641482940 | $0.29 | $0.30 | $0.29 | $0.30 | 74 | $0.402995 |
1641483000 | $0.30 | $0.30 | $0.27 | $0.27 | 37 | $0.40252 |
1641483060 | $0.27 | $0.27 | $0.25 | $0.26 | 39 | $0.40191 |
1641483120 | $0.25 | $0.26 | $0.23 | $0.25 | 206 | $0.39863 |
1641483180 | $0.25 | $0.25 | $0.23 | $0.23 | 22 | $0.398281 |
1641483240 | $0.23 | $0.24 | $0.23 | $0.24 | 29 | $0.397799 |
1641483300 | $0.25 | $0.25 | $0.24 | $0.24 | 45 | $0.397116 |
1641483420 | $0.27 | $0.27 | $0.25 | $0.25 | 117 | $0.395598 |
1641483480 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.395569 |
1641483540 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.395553 |
1641483600 | $0.24 | $0.24 | $0.23 | $0.23 | 4 | $0.395489 |
1641483660 | $0.24 | $0.25 | $0.24 | $0.25 | 23 | $0.395139 |
1641483720 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.395125 |
1641483780 | $0.25 | $0.25 | $0.25 | $0.25 | 20 | $0.394835 |
1641483840 | $0.25 | $0.25 | $0.25 | $0.25 | 100 | $0.393402 |
1641483900 | $0.24 | $0.25 | $0.24 | $0.25 | 4 | $0.393343 |
1641483960 | $0.22 | $0.22 | $0.22 | $0.22 | 15 | $0.393086 |
1641484020 | $0.22 | $0.22 | $0.20 | $0.20 | 324 | $0.387412 |
1641484080 | $0.19 | $0.20 | $0.19 | $0.20 | 22 | $0.387 |
1641484140 | $0.19 | $0.20 | $0.17 | $0.17 | 117 | $0.384805 |
1641484200 | $0.17 | $0.19 | $0.17 | $0.19 | 28 | $0.384266 |
1641484260 | $0.19 | $0.20 | $0.19 | $0.20 | 396 | $0.377285 |
1641484320 | $0.20 | $0.21 | $0.19 | $0.20 | 33 | $0.376744 |
1641484380 | $0.19 | $0.20 | $0.19 | $0.19 | 91 | $0.375227 |
1641484440 | $0.20 | $0.20 | $0.20 | $0.20 | 4 | $0.375165 |
1641484500 | $0.20 | $0.20 | $0.20 | $0.20 | 37 | $0.374585 |
1641484620 | $0.19 | $0.19 | $0.19 | $0.19 | 7 | $0.37447 |
1641484680 | $0.17 | $0.18 | $0.16 | $0.18 | 61 | $0.373364 |
1641484740 | $0.18 | $0.19 | $0.18 | $0.19 | 6 | $0.373265 |
1641484800 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.37325 |
1641484860 | $0.20 | $0.21 | $0.20 | $0.21 | 56 | $0.372437 |
1641484920 | $0.23 | $0.23 | $0.23 | $0.23 | 15 | $0.372249 |
1641485040 | $0.22 | $0.23 | $0.22 | $0.23 | 6 | $0.372172 |
1641485100 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.372162 |
1641485160 | $0.21 | $0.22 | $0.21 | $0.22 | 6 | $0.372077 |
1641485220 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.37201 |
1641485280 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.371997 |
1641485340 | $0.22 | $0.22 | $0.20 | $0.21 | 23 | $0.37167 |
1641485400 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.371599 |
1641485460 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.371569 |
1641485580 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.371555 |
1641485640 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.371404 |
1641485700 | $0.20 | $0.20 | $0.18 | $0.18 | 131 | $0.369238 |
1641485760 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.36916 |
1641485820 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.369146 |
1641485880 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.369116 |
1641486000 | $0.22 | $0.23 | $0.22 | $0.23 | 32 | $0.368721 |
1641486120 | $0.22 | $0.22 | $0.22 | $0.22 | 10 | $0.368592 |
1641486180 | $0.23 | $0.23 | $0.23 | $0.23 | 95 | $0.367464 |
1641486240 | $0.22 | $0.22 | $0.22 | $0.22 | 75 | $0.366522 |
1641486300 | $0.22 | $0.23 | $0.22 | $0.23 | 8 | $0.366426 |
1641486660 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.366372 |
1641486720 | $0.25 | $0.25 | $0.23 | $0.23 | 4 | $0.366329 |
1641486780 | $0.25 | $0.26 | $0.24 | $0.26 | 141 | $0.364934 |
1641486900 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.364913 |
1641486960 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.36489 |
1641487080 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.364845 |
1641487140 | $0.23 | $0.24 | $0.23 | $0.24 | 4 | $0.364802 |
1641487260 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.364746 |
1641487320 | $0.22 | $0.22 | $0.22 | $0.22 | 4 | $0.364697 |
1641487560 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.364676 |
1641487620 | $0.23 | $0.23 | $0.22 | $0.22 | 51 | $0.364061 |
1641487740 | $0.23 | $0.23 | $0.21 | $0.23 | 16 | $0.363864 |
1641487860 | $0.23 | $0.24 | $0.23 | $0.23 | 25 | $0.363587 |
1641487920 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.363546 |
1641487980 | $0.22 | $0.22 | $0.22 | $0.22 | 7 | $0.363463 |
1641488040 | $0.21 | $0.21 | $0.21 | $0.21 | 12 | $0.36331 |
1641488220 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.363296 |
1641488520 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.363283 |
1641488580 | $0.21 | $0.21 | $0.21 | $0.21 | 30 | $0.362902 |
1641488640 | $0.21 | $0.21 | $0.21 | $0.21 | 12 | $0.36275 |
1641488700 | $0.22 | $0.22 | $0.21 | $0.22 | 22 | $0.362483 |
1641488760 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.362424 |
1641488820 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.362412 |
1641488880 | $0.20 | $0.20 | $0.20 | $0.20 | 73 | $0.361439 |
1641489120 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.361376 |
1641489180 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.361306 |
1641489300 | $0.20 | $0.21 | $0.20 | $0.20 | 29 | $0.360927 |
1641489360 | $0.21 | $0.21 | $0.21 | $0.21 | 10 | $0.360803 |
1641489420 | $0.20 | $0.20 | $0.20 | $0.20 | 159 | $0.35874 |
1641489480 | $0.21 | $0.22 | $0.21 | $0.22 | 28 | $0.358407 |
1641489600 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.358396 |
1641489780 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.358269 |
1641489840 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.358245 |
1641489900 | $0.21 | $0.21 | $0.20 | $0.20 | 14 | $0.358074 |
1641489960 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.358061 |
1641490020 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.357997 |
1641490140 | $0.19 | $0.19 | $0.18 | $0.18 | 5 | $0.357926 |
1641490260 | $0.20 | $0.20 | $0.20 | $0.20 | 16 | $0.357724 |
1641490380 | $0.20 | $0.21 | $0.19 | $0.21 | 33 | $0.357315 |
1641490440 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.357252 |
1641490500 | $0.19 | $0.21 | $0.19 | $0.21 | 21 | $0.356996 |
1641490620 | $0.19 | $0.19 | $0.19 | $0.19 | 60 | $0.3562 |
1641490680 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.355937 |
1641490860 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.355911 |
1641490920 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.355895 |
1641490980 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.355879 |
1641491040 | $0.15 | $0.15 | $0.15 | $0.15 | 25 | $0.355472 |
1641491100 | $0.14 | $0.15 | $0.14 | $0.14 | 121 | $0.353431 |
1641491160 | $0.14 | $0.14 | $0.14 | $0.14 | 16 | $0.353164 |
1641491220 | $0.14 | $0.15 | $0.14 | $0.15 | 6 | $0.353065 |
1641491340 | $0.16 | $0.17 | $0.16 | $0.17 | 54 | $0.352254 |
1641491400 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.352227 |
1641491640 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.352202 |
1641491700 | $0.19 | $0.19 | $0.19 | $0.19 | 101 | $0.350936 |
1641491940 | $0.20 | $0.20 | $0.20 | $0.20 | 3 | $0.350901 |
1641492000 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.35089 |
1641492060 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.350836 |
1641492420 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.350781 |
1641492660 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.350757 |
1641492720 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.350744 |
1641492900 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.35069 |
1641492960 | $0.21 | $0.23 | $0.21 | $0.23 | 104 | $0.349722 |
1641493020 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.349639 |
1641493140 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.349602 |
1641493380 | $0.25 | $0.25 | $0.25 | $0.25 | 51 | $0.349215 |
1641493440 | $0.27 | $0.27 | $0.27 | $0.27 | 11 | $0.349149 |
1641493500 | $0.27 | $0.29 | $0.27 | $0.28 | 28 | $0.349014 |
1641493560 | $0.29 | $0.29 | $0.27 | $0.27 | 11 | $0.34895 |
1641493620 | $0.27 | $0.28 | $0.27 | $0.28 | 24 | $0.348808 |
1641493680 | $0.28 | $0.28 | $0.27 | $0.27 | 21 | $0.348683 |
1641493740 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.34867 |
1641493860 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.348666 |
1641493920 | $0.29 | $0.30 | $0.29 | $0.30 | 11 | $0.348618 |
1641493980 | $0.29 | $0.30 | $0.29 | $0.30 | 2 | $0.348609 |
1641494040 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.348602 |
1641494160 | $0.28 | $0.28 | $0.27 | $0.27 | 22 | $0.348473 |
1641494220 | $0.26 | $0.26 | $0.26 | $0.26 | 15 | $0.348373 |
1641494280 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.348351 |
1641494520 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.348346 |
1641494580 | $0.25 | $0.26 | $0.25 | $0.26 | 51 | $0.348007 |
1641494640 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.347974 |
1641494700 | $0.27 | $0.28 | $0.27 | $0.27 | 6 | $0.34794 |
1641494760 | $0.27 | $0.27 | $0.25 | $0.25 | 19 | $0.347827 |
1641494820 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.34782 |
1641494880 | $0.24 | $0.24 | $0.24 | $0.24 | 11 | $0.347732 |
1641494940 | $0.25 | $0.26 | $0.25 | $0.26 | 2 | $0.347718 |
1641495060 | $0.27 | $0.27 | $0.26 | $0.26 | 3 | $0.347699 |
1641495480 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.347684 |
1641495600 | $0.24 | $0.24 | $0.24 | $0.24 | 50 | $0.347284 |
1641495660 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.347277 |
1641495840 | $0.29 | $0.30 | $0.29 | $0.30 | 41 | $0.34711 |
1641495900 | $0.30 | $0.31 | $0.30 | $0.30 | 30 | $0.347012 |
1641495960 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.347009 |
1641496080 | $0.29 | $0.29 | $0.28 | $0.28 | 52 | $0.34679 |
1641496140 | $0.25 | $0.25 | $0.25 | $0.25 | 150 | $0.345731 |
1641496200 | $0.21 | $0.22 | $0.21 | $0.22 | 2 | $0.345712 |
1641496320 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.345701 |
1641496440 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.345695 |
1641496500 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.345668 |
1641496620 | $0.26 | $0.26 | $0.24 | $0.24 | 11 | $0.345585 |
1641496800 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.345578 |
1641496860 | $0.27 | $0.28 | $0.27 | $0.28 | 3 | $0.345563 |
1641497100 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.345528 |
1641497340 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.345466 |
1641497460 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.345459 |
1641497640 | $0.26 | $0.26 | $0.25 | $0.25 | 3 | $0.34544 |
1641497700 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.345402 |
1641497760 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.345367 |
1641497880 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.345344 |
1641498000 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.345335 |
1641498120 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.345327 |
1641498240 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.34532 |
1641498420 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.345308 |
1641498480 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.345299 |
1641498600 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.345278 |
1641498720 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.345173 |
1641498780 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.345163 |
1641498840 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.344938 |
1641498900 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.344879 |
1641498960 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.344752 |
1641499080 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.344739 |
1641499200 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.344728 |
1641499260 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.344681 |
1641499500 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.344614 |
1641499560 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.344347 |
1641499620 | $0.17 | $0.19 | $0.17 | $0.19 | 7 | $0.344267 |
1641499680 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.344243 |
1641499860 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.344124 |
1641499920 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.344113 |
1641499980 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.344091 |
1641500100 | $0.22 | $0.23 | $0.21 | $0.23 | 53 | $0.343619 |
1641500160 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.343612 |
1641500220 | $0.24 | $0.24 | $0.23 | $0.23 | 302 | $0.341202 |
1641500340 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.341195 |
1641500640 | $0.25 | $0.26 | $0.25 | $0.25 | 9 | $0.341138 |
1641500700 | $0.25 | $0.25 | $0.25 | $0.25 | 52 | $0.340806 |
1641500820 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.340781 |
1641500880 | $0.24 | $0.24 | $0.24 | $0.24 | 32 | $0.340556 |
1641500940 | $0.23 | $0.24 | $0.23 | $0.24 | 3 | $0.340534 |
1641501000 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.340526 |
1641501060 | $0.25 | $0.25 | $0.24 | $0.24 | 3 | $0.340506 |
1641501120 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.340495 |
1641501180 | $0.26 | $0.26 | $0.26 | $0.26 | 25 | $0.340355 |
1641501240 | $0.27 | $0.27 | $0.26 | $0.26 | 2 | $0.340344 |
1641501300 | $0.27 | $0.28 | $0.27 | $0.28 | 2 | $0.340335 |
1641501360 | $0.28 | $0.29 | $0.28 | $0.28 | 44 | $0.340153 |
1641501420 | $0.29 | $0.29 | $0.29 | $0.29 | 14 | $0.340104 |
1641501480 | $0.27 | $0.29 | $0.27 | $0.29 | 106 | $0.339594 |
1641501540 | $0.29 | $0.30 | $0.29 | $0.29 | 11 | $0.339559 |
1641501600 | $0.30 | $0.31 | $0.30 | $0.31 | 10 | $0.339533 |
1641501660 | $0.30 | $0.31 | $0.30 | $0.30 | 4 | $0.339523 |
1641501720 | $0.29 | $0.30 | $0.29 | $0.30 | 7 | $0.339502 |
1641501780 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.339498 |
1641501840 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.339479 |
1641501900 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.339474 |
1641501960 | $0.28 | $0.30 | $0.28 | $0.28 | 17 | $0.339418 |
1641502080 | $0.29 | $0.29 | $0.29 | $0.29 | 26 | $0.33933 |
1641502140 | $0.29 | $0.29 | $0.29 | $0.29 | 8 | $0.339303 |
1641502200 | $0.28 | $0.29 | $0.27 | $0.29 | 41 | $0.339144 |
1641502260 | $0.27 | $0.28 | $0.27 | $0.28 | 10 | $0.339102 |
1641502320 | $0.28 | $0.28 | $0.27 | $0.27 | 60 | $0.338827 |
1641502380 | $0.28 | $0.28 | $0.26 | $0.26 | 23 | $0.338713 |
1641502440 | $0.27 | $0.28 | $0.27 | $0.28 | 27 | $0.338603 |
1641502500 | $0.29 | $0.30 | $0.29 | $0.30 | 129 | $0.338202 |
1641502560 | $0.31 | $0.31 | $0.26 | $0.26 | 91 | $0.337991 |
1641502620 | $0.27 | $0.27 | $0.23 | $0.24 | 289 | $0.336453 |
1641502680 | $0.23 | $0.24 | $0.23 | $0.24 | 100 | $0.335779 |
1641502740 | $0.24 | $0.26 | $0.23 | $0.26 | 66 | $0.335416 |
1641502800 | $0.20 | $0.22 | $0.20 | $0.22 | 21 | $0.33524 |
1641502920 | $0.26 | $0.26 | $0.26 | $0.26 | 6 | $0.335211 |
1641503160 | $0.26 | $0.26 | $0.26 | $0.26 | 81 | $0.33482 |
1641503340 | $0.27 | $0.27 | $0.27 | $0.27 | 9 | $0.334782 |
1641503460 | $0.27 | $0.27 | $0.24 | $0.24 | 20 | $0.334684 |