AAPL16Oct20C122.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL16Oct20C122.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855000 | $0.46 | $0.59 | $0.46 | $0.52 | 765 | $0.539503 |
| 1602855060 | $0.56 | $0.56 | $0.38 | $0.38 | 693 | $0.498779 |
| 1602855120 | $0.36 | $0.42 | $0.31 | $0.42 | 1,346 | $0.439518 |
| 1602855180 | $0.43 | $0.43 | $0.34 | $0.38 | 419 | $0.431383 |
| 1602855240 | $0.38 | $0.40 | $0.36 | $0.39 | 575 | $0.422872 |
| 1602855300 | $0.39 | $0.46 | $0.38 | $0.45 | 1,023 | $0.426954 |
| 1602855360 | $0.44 | $0.45 | $0.41 | $0.44 | 259 | $0.427535 |
| 1602855420 | $0.44 | $0.44 | $0.36 | $0.37 | 335 | $0.424799 |
| 1602855480 | $0.36 | $0.39 | $0.33 | $0.39 | 380 | $0.420907 |
| 1602855540 | $0.39 | $0.40 | $0.36 | $0.36 | 801 | $0.416067 |
| 1602855600 | $0.37 | $0.38 | $0.34 | $0.38 | 403 | $0.413014 |
| 1602855660 | $0.37 | $0.43 | $0.37 | $0.41 | 469 | $0.412889 |
| 1602855720 | $0.41 | $0.41 | $0.37 | $0.38 | 239 | $0.41243 |
| 1602855780 | $0.39 | $0.39 | $0.34 | $0.34 | 162 | $0.411541 |
| 1602855840 | $0.33 | $0.37 | $0.32 | $0.34 | 233 | $0.409838 |
| 1602855900 | $0.34 | $0.35 | $0.31 | $0.31 | 275 | $0.407271 |
| 1602855960 | $0.31 | $0.31 | $0.26 | $0.30 | 469 | $0.401226 |
| 1602856020 | $0.30 | $0.34 | $0.29 | $0.33 | 230 | $0.399104 |
| 1602856080 | $0.33 | $0.33 | $0.28 | $0.28 | 123 | $0.39782 |
| 1602856140 | $0.28 | $0.28 | $0.25 | $0.26 | 140 | $0.395873 |
| 1602856200 | $0.25 | $0.26 | $0.23 | $0.23 | 792 | $0.383694 |
| 1602856260 | $0.23 | $0.24 | $0.20 | $0.22 | 1,155 | $0.367268 |
| 1602856320 | $0.22 | $0.23 | $0.20 | $0.20 | 895 | $0.355661 |
| 1602856380 | $0.22 | $0.24 | $0.21 | $0.22 | 278 | $0.352728 |
| 1602856440 | $0.22 | $0.22 | $0.20 | $0.21 | 337 | $0.348935 |
| 1602856500 | $0.22 | $0.25 | $0.21 | $0.24 | 132 | $0.347776 |
| 1602856560 | $0.24 | $0.27 | $0.24 | $0.26 | 919 | $0.342365 |
| 1602856620 | $0.26 | $0.29 | $0.25 | $0.27 | 564 | $0.339714 |
| 1602856680 | $0.26 | $0.28 | $0.25 | $0.26 | 211 | $0.338699 |
| 1602856740 | $0.26 | $0.27 | $0.25 | $0.26 | 403 | $0.336627 |
| 1602856800 | $0.27 | $0.29 | $0.27 | $0.28 | 428 | $0.334852 |
| 1602856860 | $0.29 | $0.33 | $0.29 | $0.30 | 219 | $0.33455 |
| 1602856920 | $0.28 | $0.35 | $0.28 | $0.32 | 185 | $0.334377 |
| 1602856980 | $0.32 | $0.32 | $0.29 | $0.32 | 191 | $0.333901 |
| 1602857040 | $0.32 | $0.33 | $0.29 | $0.29 | 213 | $0.333429 |
| 1602857100 | $0.28 | $0.29 | $0.24 | $0.25 | 392 | $0.331872 |
| 1602857160 | $0.25 | $0.27 | $0.22 | $0.22 | 245 | $0.330478 |
| 1602857220 | $0.22 | $0.23 | $0.20 | $0.21 | 382 | $0.328198 |
| 1602857280 | $0.22 | $0.24 | $0.21 | $0.24 | 140 | $0.327345 |
| 1602857340 | $0.24 | $0.24 | $0.22 | $0.24 | 236 | $0.326172 |
| 1602857400 | $0.23 | $0.23 | $0.20 | $0.20 | 165 | $0.325174 |
| 1602857460 | $0.19 | $0.21 | $0.19 | $0.20 | 340 | $0.322688 |
| 1602857520 | $0.20 | $0.22 | $0.19 | $0.21 | 227 | $0.32118 |
| 1602857580 | $0.20 | $0.21 | $0.19 | $0.19 | 31 | $0.320983 |
| 1602857640 | $0.19 | $0.20 | $0.18 | $0.19 | 118 | $0.320118 |
| 1602857700 | $0.18 | $0.18 | $0.16 | $0.17 | 109 | $0.319245 |
| 1602857760 | $0.18 | $0.20 | $0.17 | $0.19 | 204 | $0.317787 |
| 1602857820 | $0.20 | $0.21 | $0.20 | $0.21 | 125 | $0.317074 |
| 1602857880 | $0.21 | $0.23 | $0.21 | $0.22 | 31 | $0.31692 |
| 1602857940 | $0.21 | $0.24 | $0.21 | $0.24 | 199 | $0.315855 |
| 1602858000 | $0.23 | $0.23 | $0.22 | $0.22 | 335 | $0.314301 |
| 1602858060 | $0.22 | $0.24 | $0.20 | $0.23 | 100 | $0.313835 |
| 1602858120 | $0.23 | $0.24 | $0.22 | $0.24 | 176 | $0.313117 |
| 1602858180 | $0.24 | $0.27 | $0.24 | $0.27 | 110 | $0.312788 |
| 1602858240 | $0.25 | $0.26 | $0.24 | $0.25 | 176 | $0.312207 |
| 1602858300 | $0.25 | $0.27 | $0.25 | $0.27 | 245 | $0.31153 |
| 1602858360 | $0.27 | $0.29 | $0.26 | $0.27 | 162 | $0.3113 |
| 1602858420 | $0.27 | $0.28 | $0.25 | $0.26 | 208 | $0.31085 |
| 1602858480 | $0.25 | $0.27 | $0.23 | $0.26 | 89 | $0.310581 |
| 1602858540 | $0.27 | $0.27 | $0.24 | $0.25 | 46 | $0.310452 |
| 1602858600 | $0.26 | $0.26 | $0.24 | $0.24 | 78 | $0.310226 |
| 1602858660 | $0.24 | $0.25 | $0.22 | $0.23 | 162 | $0.309712 |
| 1602858720 | $0.23 | $0.23 | $0.20 | $0.20 | 96 | $0.309262 |
| 1602858780 | $0.20 | $0.22 | $0.19 | $0.21 | 667 | $0.305935 |
| 1602858840 | $0.22 | $0.24 | $0.22 | $0.22 | 94 | $0.305587 |
| 1602858900 | $0.22 | $0.22 | $0.16 | $0.16 | 139 | $0.304811 |
| 1602858960 | $0.18 | $0.19 | $0.17 | $0.19 | 470 | $0.302304 |
| 1602859020 | $0.19 | $0.20 | $0.18 | $0.18 | 51 | $0.302054 |
| 1602859080 | $0.19 | $0.20 | $0.19 | $0.20 | 95 | $0.301611 |
| 1602859140 | $0.20 | $0.22 | $0.19 | $0.22 | 392 | $0.299916 |
| 1602859200 | $0.22 | $0.23 | $0.21 | $0.23 | 662 | $0.29791 |
| 1602859260 | $0.22 | $0.22 | $0.19 | $0.20 | 166 | $0.297299 |
| 1602859320 | $0.19 | $0.19 | $0.18 | $0.18 | 66 | $0.296982 |
| 1602859380 | $0.18 | $0.18 | $0.17 | $0.17 | 45 | $0.296752 |
| 1602859440 | $0.17 | $0.19 | $0.17 | $0.17 | 35 | $0.296573 |
| 1602859500 | $0.19 | $0.19 | $0.17 | $0.18 | 247 | $0.295393 |
| 1602859560 | $0.17 | $0.17 | $0.16 | $0.16 | 154 | $0.2946 |
| 1602859620 | $0.16 | $0.16 | $0.13 | $0.13 | 323 | $0.2928 |
| 1602859680 | $0.14 | $0.14 | $0.11 | $0.11 | 392 | $0.290126 |
| 1602859740 | $0.11 | $0.12 | $0.09 | $0.10 | 298 | $0.287935 |
| 1602859800 | $0.10 | $0.11 | $0.08 | $0.11 | 382 | $0.285025 |
| 1602859860 | $0.11 | $0.13 | $0.11 | $0.12 | 120 | $0.284247 |
| 1602859920 | $0.12 | $0.13 | $0.11 | $0.13 | 72 | $0.283812 |
| 1602859980 | $0.11 | $0.15 | $0.11 | $0.13 | 96 | $0.283259 |
| 1602860040 | $0.14 | $0.15 | $0.13 | $0.14 | 81 | $0.28282 |
| 1602860100 | $0.13 | $0.14 | $0.13 | $0.13 | 457 | $0.280204 |
| 1602860160 | $0.13 | $0.13 | $0.12 | $0.12 | 15 | $0.280118 |
| 1602860220 | $0.12 | $0.12 | $0.11 | $0.12 | 76 | $0.27965 |
| 1602860280 | $0.13 | $0.13 | $0.12 | $0.12 | 28 | $0.279489 |
| 1602860340 | $0.13 | $0.13 | $0.12 | $0.12 | 21 | $0.279372 |
| 1602860400 | $0.12 | $0.12 | $0.11 | $0.12 | 29 | $0.279198 |
| 1602860460 | $0.11 | $0.12 | $0.10 | $0.11 | 40 | $0.278958 |
| 1602860520 | $0.11 | $0.12 | $0.10 | $0.11 | 227 | $0.277511 |
| 1602860580 | $0.11 | $0.12 | $0.10 | $0.10 | 128 | $0.276713 |
| 1602860640 | $0.10 | $0.12 | $0.10 | $0.10 | 157 | $0.275741 |
| 1602860700 | $0.10 | $0.11 | $0.09 | $0.09 | 176 | $0.274643 |
| 1602860760 | $0.09 | $0.10 | $0.09 | $0.10 | 73 | $0.274161 |
| 1602860820 | $0.09 | $0.10 | $0.08 | $0.08 | 39 | $0.273904 |
| 1602860880 | $0.09 | $0.09 | $0.06 | $0.07 | 414 | $0.270916 |
| 1602860940 | $0.07 | $0.09 | $0.07 | $0.09 | 446 | $0.267958 |
| 1602861000 | $0.08 | $0.09 | $0.07 | $0.07 | 60 | $0.267564 |
| 1602861060 | $0.08 | $0.09 | $0.07 | $0.09 | 178 | $0.266418 |
| 1602861120 | $0.09 | $0.10 | $0.08 | $0.08 | 136 | $0.265556 |
| 1602861180 | $0.08 | $0.09 | $0.08 | $0.09 | 215 | $0.264189 |
| 1602861240 | $0.08 | $0.09 | $0.08 | $0.08 | 145 | $0.263277 |
| 1602861300 | $0.08 | $0.09 | $0.08 | $0.09 | 223 | $0.2619 |
| 1602861360 | $0.08 | $0.08 | $0.07 | $0.08 | 115 | $0.261193 |
| 1602861420 | $0.07 | $0.07 | $0.06 | $0.06 | 22 | $0.261049 |
| 1602861480 | $0.06 | $0.07 | $0.05 | $0.05 | 352 | $0.25869 |
| 1602861540 | $0.05 | $0.07 | $0.05 | $0.07 | 150 | $0.257723 |
| 1602861600 | $0.06 | $0.06 | $0.03 | $0.03 | 98 | $0.257064 |
| 1602861660 | $0.06 | $0.06 | $0.05 | $0.06 | 179 | $0.255903 |
| 1602861720 | $0.05 | $0.06 | $0.05 | $0.06 | 49 | $0.255578 |
| 1602861780 | $0.05 | $0.06 | $0.04 | $0.05 | 419 | $0.252714 |
| 1602861840 | $0.06 | $0.06 | $0.05 | $0.05 | 139 | $0.251825 |
| 1602861900 | $0.05 | $0.06 | $0.05 | $0.05 | 123 | $0.251031 |
| 1602861960 | $0.06 | $0.06 | $0.05 | $0.05 | 129 | $0.250216 |
| 1602862020 | $0.05 | $0.06 | $0.05 | $0.06 | 139 | $0.249354 |
| 1602862080 | $0.06 | $0.06 | $0.05 | $0.05 | 58 | $0.248998 |
| 1602862140 | $0.05 | $0.06 | $0.05 | $0.06 | 110 | $0.248323 |
| 1602862200 | $0.05 | $0.06 | $0.05 | $0.06 | 70 | $0.247899 |
| 1602862260 | $0.05 | $0.06 | $0.05 | $0.06 | 10 | $0.247839 |
| 1602862320 | $0.05 | $0.06 | $0.05 | $0.05 | 24 | $0.24769 |
| 1602862380 | $0.06 | $0.06 | $0.04 | $0.04 | 145 | $0.246796 |
| 1602862440 | $0.05 | $0.05 | $0.04 | $0.04 | 158 | $0.245775 |
| 1602862500 | $0.05 | $0.05 | $0.04 | $0.04 | 47 | $0.245486 |
| 1602862560 | $0.04 | $0.05 | $0.04 | $0.05 | 101 | $0.244872 |
| 1602862620 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.244713 |
| 1602862680 | $0.05 | $0.05 | $0.04 | $0.05 | 143 | $0.243842 |
| 1602862740 | $0.04 | $0.05 | $0.04 | $0.05 | 24 | $0.243691 |
| 1602862800 | $0.05 | $0.05 | $0.04 | $0.05 | 47 | $0.2434 |
| 1602862860 | $0.05 | $0.05 | $0.04 | $0.05 | 275 | $0.241771 |
| 1602862920 | $0.04 | $0.05 | $0.04 | $0.04 | 15 | $0.241679 |
| 1602862980 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.241599 |
| 1602863040 | $0.04 | $0.07 | $0.04 | $0.04 | 15 | $0.241516 |
| 1602863100 | $0.04 | $0.05 | $0.04 | $0.04 | 16 | $0.241418 |
| 1602863160 | $0.04 | $0.05 | $0.04 | $0.04 | 4 | $0.241394 |
| 1602863220 | $0.04 | $0.05 | $0.04 | $0.05 | 33 | $0.241197 |
| 1602863280 | $0.05 | $0.05 | $0.04 | $0.04 | 97 | $0.240632 |
| 1602863340 | $0.04 | $0.05 | $0.04 | $0.05 | 13 | $0.240556 |
| 1602863400 | $0.05 | $0.05 | $0.04 | $0.04 | 3 | $0.240538 |
| 1602863460 | $0.05 | $0.05 | $0.04 | $0.04 | 38 | $0.240312 |
| 1602863520 | $0.05 | $0.05 | $0.04 | $0.05 | 110 | $0.239677 |
| 1602863580 | $0.05 | $0.05 | $0.05 | $0.05 | 26 | $0.239528 |
| 1602863640 | $0.05 | $0.05 | $0.04 | $0.04 | 9 | $0.239474 |
| 1602863700 | $0.04 | $0.05 | $0.04 | $0.04 | 9 | $0.239421 |
| 1602863760 | $0.04 | $0.05 | $0.04 | $0.05 | 25 | $0.239272 |
| 1602863820 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.239266 |
| 1602863880 | $0.05 | $0.05 | $0.04 | $0.04 | 8 | $0.239219 |
| 1602863940 | $0.05 | $0.07 | $0.04 | $0.05 | 111 | $0.238572 |
| 1602864000 | $0.04 | $0.05 | $0.04 | $0.05 | 21 | $0.238448 |
| 1602864060 | $0.05 | $0.06 | $0.04 | $0.05 | 212 | $0.237282 |
| 1602864120 | $0.05 | $0.05 | $0.04 | $0.05 | 13 | $0.237207 |
| 1602864180 | $0.05 | $0.05 | $0.05 | $0.05 | 58 | $0.236883 |
| 1602864240 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.236861 |
| 1602864300 | $0.05 | $0.05 | $0.05 | $0.05 | 38 | $0.236649 |
| 1602864360 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.236638 |
| 1602864420 | $0.04 | $0.04 | $0.04 | $0.04 | 22 | $0.236509 |
| 1602864540 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.236474 |
| 1602864600 | $0.04 | $0.05 | $0.04 | $0.04 | 40 | $0.236242 |
| 1602864660 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.236236 |
| 1602864720 | $0.04 | $0.04 | $0.04 | $0.04 | 14 | $0.236155 |
| 1602864840 | $0.04 | $0.05 | $0.04 | $0.05 | 21 | $0.236035 |
| 1602864900 | $0.04 | $0.05 | $0.04 | $0.04 | 27 | $0.23588 |
| 1602864960 | $0.05 | $0.05 | $0.04 | $0.04 | 73 | $0.235465 |
| 1602865020 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.23546 |
| 1602865080 | $0.05 | $0.05 | $0.05 | $0.05 | 42 | $0.235229 |
| 1602865140 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.235224 |
| 1602865200 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.235212 |
| 1602865260 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.235206 |
| 1602865320 | $0.04 | $0.04 | $0.04 | $0.04 | 27 | $0.23505 |
| 1602865380 | $0.04 | $0.04 | $0.04 | $0.04 | 83 | $0.234573 |
| 1602865440 | $0.04 | $0.05 | $0.04 | $0.04 | 21 | $0.234453 |
| 1602865500 | $0.04 | $0.04 | $0.04 | $0.04 | 100 | $0.233882 |
| 1602865560 | $0.05 | $0.05 | $0.04 | $0.05 | 6 | $0.233848 |
| 1602865620 | $0.04 | $0.05 | $0.04 | $0.05 | 367 | $0.231886 |
| 1602865680 | $0.04 | $0.04 | $0.04 | $0.04 | 13 | $0.231814 |
| 1602865800 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.23178 |
| 1602865860 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.23177 |
| 1602865920 | $0.04 | $0.04 | $0.04 | $0.04 | 302 | $0.230103 |
| 1602865980 | $0.04 | $0.05 | $0.04 | $0.05 | 118 | $0.22946 |
| 1602866040 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.229449 |
| 1602866100 | $0.04 | $0.04 | $0.04 | $0.04 | 135 | $0.228718 |
| 1602866160 | $0.05 | $0.05 | $0.04 | $0.05 | 38 | $0.228524 |
| 1602866220 | $0.04 | $0.05 | $0.04 | $0.05 | 8 | $0.228482 |
| 1602866280 | $0.04 | $0.05 | $0.04 | $0.05 | 86 | $0.228036 |
| 1602866340 | $0.05 | $0.05 | $0.04 | $0.04 | 24 | $0.227914 |
| 1602866400 | $0.05 | $0.05 | $0.04 | $0.04 | 26 | $0.227775 |
| 1602866460 | $0.04 | $0.04 | $0.04 | $0.04 | 41 | $0.227557 |
| 1602866520 | $0.03 | $0.04 | $0.03 | $0.03 | 542 | $0.224564 |
| 1602866580 | $0.04 | $0.04 | $0.03 | $0.04 | 45 | $0.224323 |
| 1602866640 | $0.03 | $0.04 | $0.03 | $0.03 | 140 | $0.223567 |
| 1602866700 | $0.04 | $0.04 | $0.03 | $0.03 | 24 | $0.223444 |
| 1602866760 | $0.04 | $0.04 | $0.04 | $0.04 | 17 | $0.223357 |
| 1602866820 | $0.03 | $0.04 | $0.03 | $0.03 | 23 | $0.223239 |
| 1602866880 | $0.03 | $0.03 | $0.03 | $0.03 | 67 | $0.22288 |
| 1602866940 | $0.03 | $0.04 | $0.03 | $0.04 | 3 | $0.222865 |
| 1602867060 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.222859 |
| 1602867120 | $0.03 | $0.03 | $0.03 | $0.03 | 16 | $0.222774 |
| 1602867180 | $0.03 | $0.03 | $0.03 | $0.03 | 49 | $0.222512 |
| 1602867240 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.222502 |
| 1602867300 | $0.03 | $0.04 | $0.03 | $0.03 | 613 | $0.219455 |
| 1602867360 | $0.03 | $0.04 | $0.03 | $0.04 | 31 | $0.219303 |
| 1602867420 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.21926 |
| 1602867480 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.219231 |
| 1602867540 | $0.04 | $0.07 | $0.04 | $0.07 | 13 | $0.219177 |
| 1602867600 | $0.05 | $0.05 | $0.04 | $0.04 | 4 | $0.219158 |
| 1602867660 | $0.04 | $0.05 | $0.04 | $0.04 | 24 | $0.219044 |
| 1602867720 | $0.05 | $0.05 | $0.04 | $0.04 | 33 | $0.218884 |
| 1602867780 | $0.04 | $0.05 | $0.04 | $0.04 | 5 | $0.218861 |
| 1602867840 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.218846 |
| 1602867900 | $0.04 | $0.04 | $0.04 | $0.04 | 87 | $0.218425 |
| 1602867960 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.218391 |
| 1602868020 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.218382 |
| 1602868140 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.218368 |
| 1602868200 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $0.218336 |
| 1602868260 | $0.04 | $0.05 | $0.04 | $0.05 | 35 | $0.218172 |
| 1602868320 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.218143 |
| 1602868380 | $0.04 | $0.05 | $0.04 | $0.04 | 10 | $0.218096 |
| 1602868440 | $0.04 | $0.05 | $0.04 | $0.05 | 42 | $0.217895 |
| 1602868500 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.217872 |
| 1602868560 | $0.05 | $0.05 | $0.04 | $0.05 | 31 | $0.217728 |
| 1602868620 | $0.04 | $0.05 | $0.04 | $0.04 | 43 | $0.217523 |
| 1602868680 | $0.04 | $0.05 | $0.04 | $0.05 | 13 | $0.217464 |
| 1602868740 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.217454 |
| 1602868800 | $0.04 | $0.05 | $0.04 | $0.05 | 133 | $0.216824 |
| 1602868860 | $0.05 | $0.05 | $0.05 | $0.05 | 44 | $0.216628 |
| 1602868920 | $0.04 | $0.05 | $0.04 | $0.05 | 219 | $0.215655 |
| 1602868980 | $0.06 | $0.06 | $0.05 | $0.05 | 13 | $0.215601 |
| 1602869040 | $0.05 | $0.06 | $0.04 | $0.04 | 114 | $0.215074 |
| 1602869100 | $0.04 | $0.05 | $0.04 | $0.05 | 517 | $0.21271 |
| 1602869160 | $0.04 | $0.04 | $0.04 | $0.04 | 71 | $0.21239 |
| 1602869220 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.212277 |
| 1602869280 | $0.04 | $0.05 | $0.04 | $0.05 | 8 | $0.212243 |
| 1602869400 | $0.05 | $0.05 | $0.05 | $0.05 | 30 | $0.212116 |
| 1602869460 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.212102 |
| 1602869520 | $0.05 | $0.05 | $0.04 | $0.04 | 5 | $0.21208 |
| 1602869640 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.212071 |
| 1602869700 | $0.05 | $0.05 | $0.04 | $0.05 | 36 | $0.211919 |
| 1602869760 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.211906 |
| 1602869820 | $0.04 | $0.05 | $0.04 | $0.05 | 33 | $0.211764 |
| 1602869880 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.211755 |
| 1602869940 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.211746 |
| 1602870000 | $0.05 | $0.05 | $0.05 | $0.05 | 60 | $0.211494 |
| 1602870060 | $0.05 | $0.05 | $0.04 | $0.04 | 17 | $0.21142 |
| 1602870120 | $0.04 | $0.04 | $0.03 | $0.03 | 30 | $0.211279 |
| 1602870180 | $0.05 | $0.05 | $0.05 | $0.05 | 8 | $0.211245 |
| 1602870240 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.211237 |
| 1602870300 | $0.04 | $0.05 | $0.04 | $0.04 | 15 | $0.211171 |
| 1602870360 | $0.04 | $0.06 | $0.03 | $0.03 | 370 | $0.209543 |
| 1602870480 | $0.03 | $0.04 | $0.03 | $0.03 | 68 | $0.209234 |
| 1602870540 | $0.03 | $0.04 | $0.03 | $0.04 | 41 | $0.209047 |
| 1602870600 | $0.04 | $0.04 | $0.03 | $0.03 | 4 | $0.209029 |
| 1602870720 | $0.04 | $0.04 | $0.03 | $0.03 | 26 | $0.208917 |
| 1602870780 | $0.04 | $0.04 | $0.03 | $0.04 | 37 | $0.208756 |
| 1602870840 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.208746 |
| 1602870900 | $0.03 | $0.03 | $0.03 | $0.03 | 105 | $0.208268 |
| 1602870960 | $0.03 | $0.03 | $0.03 | $0.03 | 241 | $0.207179 |
| 1602871020 | $0.03 | $0.03 | $0.03 | $0.03 | 17 | $0.207103 |
| 1602871080 | $0.03 | $0.04 | $0.03 | $0.04 | 11 | $0.207054 |
| 1602871140 | $0.03 | $0.03 | $0.03 | $0.03 | 500 | $0.204841 |
| 1602871200 | $0.03 | $0.05 | $0.03 | $0.05 | 122 | $0.204333 |
| 1602871260 | $0.03 | $0.03 | $0.03 | $0.03 | 35 | $0.204181 |
| 1602871320 | $0.03 | $0.03 | $0.03 | $0.03 | 32 | $0.204042 |
| 1602871380 | $0.04 | $0.04 | $0.03 | $0.04 | 86 | $0.203679 |
| 1602871440 | $0.03 | $0.04 | $0.03 | $0.03 | 95 | $0.203272 |
| 1602871500 | $0.03 | $0.04 | $0.03 | $0.03 | 66 | $0.202989 |
| 1602871560 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.202981 |
| 1602871620 | $0.03 | $0.04 | $0.03 | $0.03 | 213 | $0.202076 |
| 1602871680 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.201976 |
| 1602871740 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.201972 |
| 1602871800 | $0.04 | $0.04 | $0.04 | $0.04 | 997 | $0.198097 |
| 1602871860 | $0.04 | $0.04 | $0.03 | $0.03 | 19 | $0.198021 |
| 1602871920 | $0.04 | $0.04 | $0.03 | $0.03 | 10 | $0.197981 |
| 1602871980 | $0.03 | $0.04 | $0.03 | $0.04 | 4 | $0.197966 |
| 1602872040 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.197958 |
| 1602872100 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.19795 |
| 1602872160 | $0.03 | $0.04 | $0.03 | $0.04 | 123 | $0.197485 |
| 1602872220 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.197401 |
| 1602872280 | $0.03 | $0.04 | $0.03 | $0.03 | 83 | $0.197077 |
| 1602872340 | $0.03 | $0.04 | $0.03 | $0.04 | 125 | $0.196584 |
| 1602872400 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.196544 |
| 1602872460 | $0.03 | $0.04 | $0.03 | $0.03 | 49 | $0.196355 |
| 1602872520 | $0.03 | $0.04 | $0.03 | $0.04 | 320 | $0.195103 |
| 1602872580 | $0.03 | $0.03 | $0.03 | $0.03 | 47 | $0.194921 |
| 1602872640 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.194727 |
| 1602872700 | $0.04 | $0.04 | $0.02 | $0.04 | 45 | $0.194558 |
| 1602872760 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.194547 |
| 1602872820 | $0.02 | $0.03 | $0.02 | $0.02 | 114 | $0.19409 |
| 1602872880 | $0.02 | $0.03 | $0.02 | $0.02 | 202 | $0.1933 |
| 1602872940 | $0.02 | $0.03 | $0.02 | $0.02 | 34 | $0.193167 |
| 1602873000 | $0.02 | $0.03 | $0.02 | $0.03 | 130 | $0.192674 |
| 1602873120 | $0.03 | $0.03 | $0.02 | $0.02 | 6 | $0.192652 |
| 1602873180 | $0.03 | $0.03 | $0.02 | $0.03 | 46 | $0.192478 |
| 1602873240 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.192438 |
| 1602873300 | $0.02 | $0.04 | $0.02 | $0.04 | 4 | $0.192422 |
| 1602873360 | $0.02 | $0.02 | $0.02 | $0.02 | 8 | $0.19239 |
| 1602873420 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.192371 |
| 1602873480 | $0.02 | $0.03 | $0.02 | $0.03 | 34 | $0.192242 |
| 1602873540 | $0.02 | $0.03 | $0.02 | $0.03 | 20 | $0.192167 |
| 1602873600 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.192155 |
| 1602873660 | $0.02 | $0.03 | $0.02 | $0.02 | 13 | $0.192104 |
| 1602873720 | $0.02 | $0.02 | $0.02 | $0.02 | 42 | $0.191936 |
| 1602873780 | $0.02 | $0.03 | $0.02 | $0.03 | 13 | $0.191885 |
| 1602873840 | $0.02 | $0.03 | $0.02 | $0.03 | 33 | $0.191755 |
| 1602873900 | $0.02 | $0.02 | $0.02 | $0.02 | 404 | $0.190167 |
| 1602873960 | $0.02 | $0.03 | $0.02 | $0.03 | 6 | $0.190145 |
| 1602874020 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.190125 |
| 1602874080 | $0.02 | $0.03 | $0.02 | $0.03 | 20 | $0.19005 |
| 1602874140 | $0.02 | $0.02 | $0.02 | $0.02 | 75 | $0.189759 |
| 1602874200 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.18974 |
| 1602874260 | $0.03 | $0.03 | $0.02 | $0.03 | 35 | $0.189611 |
| 1602874320 | $0.02 | $0.03 | $0.02 | $0.02 | 68 | $0.189349 |
| 1602874380 | $0.03 | $0.03 | $0.02 | $0.03 | 107 | $0.188951 |
| 1602874440 | $0.03 | $0.03 | $0.02 | $0.03 | 53 | $0.188753 |
| 1602874500 | $0.02 | $0.03 | $0.02 | $0.03 | 31 | $0.188634 |
| 1602874560 | $0.02 | $0.03 | $0.02 | $0.03 | 22 | $0.188551 |
| 1602874620 | $0.02 | $0.02 | $0.02 | $0.02 | 165 | $0.187923 |
| 1602874680 | $0.02 | $0.02 | $0.02 | $0.02 | 12 | $0.187878 |
| 1602874740 | $0.02 | $0.03 | $0.02 | $0.02 | 9 | $0.187845 |
| 1602874800 | $0.02 | $0.03 | $0.02 | $0.03 | 5 | $0.187827 |
| 1602874860 | $0.02 | $0.02 | $0.02 | $0.02 | 31 | $0.187709 |
| 1602874920 | $0.02 | $0.03 | $0.01 | $0.01 | 56 | $0.187493 |
| 1602874980 | $0.01 | $0.03 | $0.01 | $0.03 | 36 | $0.187356 |
| 1602875040 | $0.01 | $0.03 | $0.01 | $0.03 | 638 | $0.185082 |
| 1602875100 | $0.03 | $0.03 | $0.01 | $0.03 | 215 | $0.18426 |
| 1602875160 | $0.03 | $0.03 | $0.01 | $0.01 | 45 | $0.184092 |
| 1602875280 | $0.01 | $0.01 | $0.01 | $0.01 | 33 | $0.183965 |
| 1602875340 | $0.01 | $0.02 | $0.01 | $0.01 | 3 | $0.183954 |
| 1602875400 | $0.01 | $0.02 | $0.01 | $0.01 | 42 | $0.183795 |
| 1602875460 | $0.01 | $0.01 | $0.01 | $0.01 | 108 | $0.183383 |
| 1602875520 | $0.01 | $0.02 | $0.01 | $0.01 | 11 | $0.183342 |
| 1602875580 | $0.01 | $0.02 | $0.01 | $0.01 | 10 | $0.183304 |
| 1602875640 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.183262 |
| 1602875700 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.183217 |
| 1602875760 | $0.02 | $0.02 | $0.01 | $0.02 | 7 | $0.183191 |
| 1602875820 | $0.01 | $0.02 | $0.01 | $0.01 | 26 | $0.183093 |
| 1602875880 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.183074 |
| 1602875940 | $0.01 | $0.02 | $0.01 | $0.02 | 184 | $0.182379 |
| 1602876000 | $0.01 | $0.02 | $0.01 | $0.01 | 525 | $0.180425 |
| 1602876060 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.18037 |
| 1602876120 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.180278 |
| 1602876180 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.180201 |
| 1602876300 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.180124 |
| 1602876360 | $0.01 | $0.01 | $0.01 | $0.01 | 43 | $0.179966 |
| 1602876480 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.179952 |
| 1602876540 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.179944 |
| 1602876720 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.179908 |
| 1602876780 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.179904 |
| 1602876840 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.17986 |
| 1602876900 | $0.01 | $0.01 | $0.01 | $0.01 | 237 | $0.178998 |
| 1602876960 | $0.01 | $0.01 | $0.01 | $0.01 | 41 | $0.17885 |
| 1602877080 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.17867 |
| 1602877200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.178666 |
| 1602877260 | $0.01 | $0.02 | $0.01 | $0.02 | 17 | $0.178606 |
| 1602877320 | $0.01 | $0.01 | $0.01 | $0.01 | 62 | $0.178383 |
| 1602877380 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.178365 |
| 1602877500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.178362 |
| 1602877560 | $0.01 | $0.01 | $0.01 | $0.01 | 104 | $0.177989 |
| 1602877620 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.177914 |
| 1602877680 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.177871 |
| 1602877740 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.177857 |
| 1602877920 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.177828 |
| 1602878040 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.177818 |
| 1602878100 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.177789 |
| 1602878160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.177785 |