AAPL7Jan22P170.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL7Jan22P170.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641566280 | $0.41 | $0.47 | $0.38 | $0.43 | 904 | $0.320245 |
| 1641566340 | $0.44 | $0.45 | $0.32 | $0.32 | 1,071 | $0.330162 |
| 1641566220 | $0.38 | $0.43 | $0.38 | $0.42 | 1,422 | $0.304402 |
| 1641566160 | $0.32 | $0.40 | $0.31 | $0.38 | 746 | $0.276406 |
| 1641566100 | $0.30 | $0.35 | $0.29 | $0.32 | 564 | $0.262809 |
| 1641570720 | $0.31 | $0.34 | $0.28 | $0.34 | 4,080 | $0.211679 |
| 1641565800 | $0.25 | $0.33 | $0.24 | $0.27 | 1,262 | $0.26958 |
| 1641566400 | $0.32 | $0.33 | $0.23 | $0.24 | 933 | $0.323994 |
| 1641570780 | $0.33 | $0.33 | $0.25 | $0.27 | 2,153 | $0.214052 |
| 1641570660 | $0.25 | $0.32 | $0.24 | $0.31 | 1,431 | $0.205365 |
| 1641571380 | $0.27 | $0.31 | $0.22 | $0.25 | 7,680 | $0.222443 |
| 1641570900 | $0.26 | $0.30 | $0.22 | $0.24 | 515 | $0.216106 |
| 1641566040 | $0.28 | $0.30 | $0.25 | $0.29 | 410 | $0.25609 |
| 1641565980 | $0.23 | $0.29 | $0.21 | $0.28 | 507 | $0.253852 |
| 1641570840 | $0.28 | $0.28 | $0.26 | $0.26 | 2,139 | $0.215849 |
| 1641571320 | $0.24 | $0.28 | $0.24 | $0.27 | 1,643 | $0.217601 |
| 1641570600 | $0.27 | $0.27 | $0.23 | $0.25 | 1,036 | $0.203604 |
| 1641570540 | $0.23 | $0.27 | $0.23 | $0.27 | 863 | $0.202772 |
| 1641565920 | $0.22 | $0.27 | $0.20 | $0.23 | 954 | $0.2545 |
| 1641571140 | $0.24 | $0.26 | $0.23 | $0.26 | 1,108 | $0.216269 |
| 1641571200 | $0.26 | $0.26 | $0.22 | $0.25 | 457 | $0.216416 |
| 1641570000 | $0.25 | $0.26 | $0.14 | $0.16 | 11,853 | $0.200771 |
| 1641571260 | $0.25 | $0.26 | $0.23 | $0.23 | 462 | $0.216605 |
| 1641565860 | $0.23 | $0.26 | $0.21 | $0.23 | 532 | $0.259866 |
| 1641569940 | $0.23 | $0.25 | $0.23 | $0.25 | 623 | $0.200733 |
| 1641570300 | $0.21 | $0.25 | $0.21 | $0.24 | 1,399 | $0.201495 |
| 1641571080 | $0.21 | $0.25 | $0.21 | $0.24 | 482 | $0.215908 |
| 1641570360 | $0.23 | $0.25 | $0.18 | $0.19 | 1,531 | $0.201778 |
| 1641571440 | $0.24 | $0.25 | $0.20 | $0.20 | 1,951 | $0.222564 |
| 1641570960 | $0.23 | $0.24 | $0.21 | $0.22 | 3,629 | $0.21682 |
| 1641570480 | $0.22 | $0.24 | $0.21 | $0.23 | 387 | $0.201981 |
| 1641569880 | $0.20 | $0.24 | $0.20 | $0.24 | 1,479 | $0.200005 |
| 1641570240 | $0.21 | $0.23 | $0.20 | $0.22 | 563 | $0.200495 |
| 1641569400 | $0.22 | $0.23 | $0.18 | $0.18 | 308 | $0.201649 |
| 1641566460 | $0.23 | $0.23 | $0.20 | $0.21 | 512 | $0.318233 |
| 1641571020 | $0.22 | $0.23 | $0.19 | $0.20 | 3,434 | $0.215807 |
| 1641570180 | $0.18 | $0.22 | $0.17 | $0.22 | 206 | $0.200306 |
| 1641569100 | $0.20 | $0.22 | $0.19 | $0.21 | 2,224 | $0.201109 |
| 1641570420 | $0.19 | $0.22 | $0.19 | $0.22 | 144 | $0.201764 |
| 1641569160 | $0.22 | $0.22 | $0.20 | $0.21 | 808 | $0.201467 |
| 1641566580 | $0.22 | $0.22 | $0.15 | $0.16 | 394 | $0.30659 |
| 1641566520 | $0.20 | $0.22 | $0.19 | $0.21 | 633 | $0.311472 |
| 1641569220 | $0.21 | $0.22 | $0.19 | $0.20 | 204 | $0.201454 |
| 1641569280 | $0.20 | $0.22 | $0.20 | $0.22 | 30 | $0.201462 |
| 1641572340 | $0.20 | $0.22 | $0.20 | $0.21 | 192 | $0.219822 |
| 1641571620 | $0.21 | $0.22 | $0.19 | $0.20 | 647 | $0.222244 |
| 1641572400 | $0.22 | $0.22 | $0.19 | $0.20 | 295 | $0.219786 |
| 1641572280 | $0.21 | $0.21 | $0.19 | $0.20 | 768 | $0.21983 |
| 1641572220 | $0.18 | $0.21 | $0.18 | $0.20 | 422 | $0.219941 |
| 1641569340 | $0.20 | $0.21 | $0.20 | $0.21 | 191 | $0.201492 |
| 1641569820 | $0.20 | $0.21 | $0.20 | $0.20 | 410 | $0.199028 |
| 1641571500 | $0.21 | $0.21 | $0.19 | $0.20 | 513 | $0.222481 |
| 1641571560 | $0.21 | $0.21 | $0.20 | $0.21 | 396 | $0.222388 |
| 1641571740 | $0.19 | $0.20 | $0.18 | $0.18 | 277 | $0.222041 |
| 1641569040 | $0.17 | $0.20 | $0.16 | $0.20 | 674 | $0.200663 |
| 1641571680 | $0.20 | $0.20 | $0.17 | $0.18 | 242 | $0.222149 |
| 1641572460 | $0.20 | $0.20 | $0.16 | $0.18 | 123 | $0.219734 |
| 1641570120 | $0.19 | $0.19 | $0.18 | $0.19 | 305 | $0.200354 |
| 1641572520 | $0.19 | $0.19 | $0.17 | $0.18 | 530 | $0.219536 |
| 1641569700 | $0.18 | $0.19 | $0.17 | $0.17 | 2,108 | $0.199366 |
| 1641571860 | $0.19 | $0.19 | $0.17 | $0.18 | 282 | $0.221828 |
| 1641571800 | $0.19 | $0.19 | $0.17 | $0.19 | 212 | $0.221961 |
| 1641569760 | $0.17 | $0.19 | $0.16 | $0.19 | 1,430 | $0.19894 |
| 1641569580 | $0.15 | $0.19 | $0.15 | $0.19 | 97 | $0.200991 |
| 1641569520 | $0.18 | $0.19 | $0.15 | $0.16 | 171 | $0.201059 |
| 1641569460 | $0.18 | $0.19 | $0.17 | $0.19 | 548 | $0.201252 |
| 1641569640 | $0.18 | $0.18 | $0.18 | $0.18 | 29 | $0.200972 |
| 1641571920 | $0.17 | $0.18 | $0.12 | $0.13 | 720 | $0.221189 |
| 1641572580 | $0.18 | $0.18 | $0.16 | $0.17 | 611 | $0.219216 |
| 1641572160 | $0.14 | $0.18 | $0.13 | $0.18 | 205 | $0.220014 |
| 1641572700 | $0.17 | $0.18 | $0.16 | $0.17 | 100 | $0.219074 |
| 1641570060 | $0.15 | $0.18 | $0.15 | $0.17 | 426 | $0.200473 |
| 1641568980 | $0.15 | $0.18 | $0.14 | $0.16 | 155 | $0.200772 |
| 1641572640 | $0.17 | $0.17 | $0.16 | $0.17 | 157 | $0.219125 |
| 1641568920 | $0.16 | $0.17 | $0.15 | $0.15 | 212 | $0.201044 |
| 1641568860 | $0.16 | $0.17 | $0.16 | $0.16 | 1,441 | $0.201352 |
| 1641572880 | $0.15 | $0.16 | $0.14 | $0.14 | 666 | $0.218343 |
| 1641572760 | $0.16 | $0.16 | $0.13 | $0.14 | 62 | $0.219023 |
| 1641572820 | $0.15 | $0.16 | $0.14 | $0.14 | 207 | $0.21887 |
| 1641566640 | $0.15 | $0.16 | $0.13 | $0.14 | 693 | $0.296941 |
| 1641572100 | $0.14 | $0.16 | $0.14 | $0.14 | 389 | $0.220135 |
| 1641568800 | $0.15 | $0.16 | $0.15 | $0.15 | 1,249 | $0.203713 |
| 1641568080 | $0.14 | $0.15 | $0.13 | $0.14 | 233 | $0.218254 |
| 1641568200 | $0.15 | $0.15 | $0.12 | $0.12 | 261 | $0.214302 |
| 1641568140 | $0.14 | $0.15 | $0.14 | $0.15 | 882 | $0.215286 |
| 1641572040 | $0.14 | $0.15 | $0.13 | $0.14 | 274 | $0.220471 |
| 1641568740 | $0.14 | $0.15 | $0.13 | $0.15 | 161 | $0.206096 |
| 1641571980 | $0.13 | $0.14 | $0.13 | $0.13 | 487 | $0.220716 |
| 1641567060 | $0.12 | $0.14 | $0.12 | $0.14 | 222 | $0.260383 |
| 1641567120 | $0.12 | $0.14 | $0.12 | $0.13 | 83 | $0.259636 |
| 1641566760 | $0.14 | $0.14 | $0.11 | $0.12 | 637 | $0.27738 |
| 1641566700 | $0.14 | $0.14 | $0.12 | $0.13 | 848 | $0.28525 |
| 1641572940 | $0.14 | $0.14 | $0.11 | $0.11 | 539 | $0.217821 |
| 1641573000 | $0.12 | $0.14 | $0.11 | $0.13 | 87 | $0.217732 |
| 1641568680 | $0.12 | $0.14 | $0.12 | $0.14 | 121 | $0.206561 |
| 1641568020 | $0.12 | $0.14 | $0.12 | $0.14 | 267 | $0.219178 |
| 1641573060 | $0.13 | $0.13 | $0.11 | $0.13 | 306 | $0.217437 |
| 1641566820 | $0.13 | $0.13 | $0.12 | $0.12 | 918 | $0.267191 |
| 1641568620 | $0.13 | $0.13 | $0.12 | $0.12 | 200 | $0.206953 |
| 1641567240 | $0.12 | $0.13 | $0.11 | $0.12 | 155 | $0.255737 |
| 1641567180 | $0.13 | $0.13 | $0.11 | $0.12 | 270 | $0.257133 |
| 1641568560 | $0.11 | $0.13 | $0.11 | $0.12 | 367 | $0.207631 |
| 1641567900 | $0.12 | $0.13 | $0.11 | $0.12 | 197 | $0.221523 |
| 1641567960 | $0.13 | $0.13 | $0.12 | $0.12 | 238 | $0.220392 |
| 1641568260 | $0.12 | $0.13 | $0.11 | $0.11 | 261 | $0.213231 |
| 1641573120 | $0.13 | $0.13 | $0.11 | $0.11 | 59 | $0.217374 |
| 1641567000 | $0.13 | $0.13 | $0.11 | $0.12 | 241 | $0.262251 |
| 1641566940 | $0.12 | $0.13 | $0.11 | $0.13 | 153 | $0.264687 |
| 1641566880 | $0.12 | $0.13 | $0.12 | $0.13 | 93 | $0.266251 |
| 1641568500 | $0.11 | $0.12 | $0.10 | $0.12 | 143 | $0.208958 |
| 1641568320 | $0.12 | $0.12 | $0.10 | $0.11 | 179 | $0.212366 |
| 1641567300 | $0.12 | $0.12 | $0.09 | $0.09 | 786 | $0.248406 |
| 1641567840 | $0.11 | $0.12 | $0.10 | $0.12 | 80 | $0.222526 |
| 1641567780 | $0.11 | $0.12 | $0.10 | $0.10 | 202 | $0.222982 |
| 1641573240 | $0.10 | $0.11 | $0.10 | $0.10 | 340 | $0.216864 |
| 1641573180 | $0.11 | $0.11 | $0.10 | $0.10 | 102 | $0.217253 |
| 1641567420 | $0.10 | $0.11 | $0.09 | $0.09 | 559 | $0.236613 |
| 1641567360 | $0.10 | $0.11 | $0.09 | $0.10 | 756 | $0.241377 |
| 1641573420 | $0.10 | $0.11 | $0.09 | $0.10 | 384 | $0.215535 |
| 1641567600 | $0.09 | $0.11 | $0.09 | $0.11 | 225 | $0.226918 |
| 1641567660 | $0.11 | $0.11 | $0.10 | $0.11 | 143 | $0.22602 |
| 1641567720 | $0.10 | $0.11 | $0.10 | $0.11 | 279 | $0.224191 |
| 1641568380 | $0.11 | $0.11 | $0.10 | $0.10 | 118 | $0.211761 |
| 1641568440 | $0.10 | $0.11 | $0.09 | $0.11 | 440 | $0.209594 |
| 1641577200 | $0.09 | $0.10 | $0.07 | $0.09 | 207 | $0.180546 |
| 1641577140 | $0.10 | $0.10 | $0.09 | $0.09 | 49 | $0.180702 |
| 1641573600 | $0.09 | $0.10 | $0.08 | $0.09 | 691 | $0.214126 |
| 1641577080 | $0.09 | $0.10 | $0.09 | $0.10 | 190 | $0.180734 |
| 1641573300 | $0.09 | $0.10 | $0.08 | $0.08 | 550 | $0.216153 |
| 1641567540 | $0.08 | $0.10 | $0.08 | $0.09 | 325 | $0.228409 |
| 1641567480 | $0.09 | $0.09 | $0.08 | $0.08 | 693 | $0.230824 |
| 1641576720 | $0.07 | $0.09 | $0.07 | $0.09 | 97 | $0.182182 |
| 1641577020 | $0.08 | $0.09 | $0.07 | $0.09 | 391 | $0.180864 |
| 1641573480 | $0.09 | $0.09 | $0.08 | $0.08 | 277 | $0.215181 |
| 1641573540 | $0.09 | $0.09 | $0.08 | $0.09 | 151 | $0.21499 |
| 1641573360 | $0.08 | $0.09 | $0.08 | $0.09 | 131 | $0.215983 |
| 1641573720 | $0.08 | $0.09 | $0.06 | $0.06 | 877 | $0.212695 |
| 1641573660 | $0.08 | $0.09 | $0.08 | $0.08 | 137 | $0.213944 |
| 1641577920 | $0.07 | $0.08 | $0.06 | $0.06 | 20 | $0.179248 |
| 1641575340 | $0.07 | $0.08 | $0.07 | $0.08 | 411 | $0.184601 |
| 1641575400 | $0.08 | $0.08 | $0.06 | $0.06 | 49 | $0.184554 |
| 1641575520 | $0.08 | $0.08 | $0.08 | $0.08 | 42 | $0.184508 |
| 1641575580 | $0.08 | $0.08 | $0.08 | $0.08 | 65 | $0.184454 |
| 1641575640 | $0.07 | $0.08 | $0.07 | $0.07 | 174 | $0.184295 |
| 1641576000 | $0.07 | $0.08 | $0.06 | $0.07 | 310 | $0.18352 |
| 1641576120 | $0.07 | $0.08 | $0.07 | $0.08 | 25 | $0.183217 |
| 1641576900 | $0.07 | $0.08 | $0.07 | $0.08 | 735 | $0.181433 |
| 1641576840 | $0.07 | $0.08 | $0.07 | $0.08 | 178 | $0.182034 |
| 1641577500 | $0.08 | $0.08 | $0.06 | $0.06 | 73 | $0.180055 |
| 1641576960 | $0.08 | $0.08 | $0.07 | $0.08 | 355 | $0.181151 |
| 1641575220 | $0.07 | $0.08 | $0.07 | $0.08 | 412 | $0.186648 |
| 1641577260 | $0.07 | $0.08 | $0.07 | $0.07 | 251 | $0.180335 |
| 1641577320 | $0.07 | $0.08 | $0.07 | $0.08 | 157 | $0.180207 |
| 1641577380 | $0.08 | $0.08 | $0.07 | $0.07 | 57 | $0.180161 |
| 1641577440 | $0.07 | $0.08 | $0.07 | $0.08 | 53 | $0.180117 |
| 1641575280 | $0.08 | $0.08 | $0.07 | $0.07 | 1,907 | $0.18498 |
| 1641576780 | $0.08 | $0.08 | $0.07 | $0.08 | 6 | $0.182177 |
| 1641573840 | $0.07 | $0.08 | $0.06 | $0.06 | 1,525 | $0.210038 |
| 1641573900 | $0.06 | $0.08 | $0.06 | $0.07 | 2,411 | $0.206851 |
| 1641574800 | $0.04 | $0.08 | $0.04 | $0.04 | 556 | $0.200246 |
| 1641575160 | $0.07 | $0.07 | $0.06 | $0.07 | 3,655 | $0.187041 |
| 1641576240 | $0.07 | $0.07 | $0.06 | $0.06 | 419 | $0.182762 |
| 1641573960 | $0.07 | $0.07 | $0.06 | $0.07 | 279 | $0.20647 |
| 1641574020 | $0.06 | $0.07 | $0.06 | $0.07 | 35 | $0.206424 |
| 1641574080 | $0.06 | $0.07 | $0.05 | $0.05 | 604 | $0.205544 |
| 1641576660 | $0.07 | $0.07 | $0.06 | $0.06 | 310 | $0.182266 |
| 1641576600 | $0.07 | $0.07 | $0.06 | $0.07 | 24 | $0.182543 |
| 1641576540 | $0.06 | $0.07 | $0.06 | $0.07 | 17 | $0.182565 |
| 1641577800 | $0.06 | $0.07 | $0.06 | $0.06 | 33 | $0.179275 |
| 1641576420 | $0.06 | $0.07 | $0.06 | $0.06 | 91 | $0.182646 |
| 1641576360 | $0.07 | $0.07 | $0.07 | $0.07 | 8 | $0.182734 |
| 1641576300 | $0.07 | $0.07 | $0.07 | $0.07 | 23 | $0.182741 |
| 1641576480 | $0.07 | $0.07 | $0.06 | $0.07 | 72 | $0.182581 |
| 1641576180 | $0.07 | $0.07 | $0.07 | $0.07 | 53 | $0.183169 |
| 1641575760 | $0.06 | $0.07 | $0.06 | $0.07 | 49 | $0.183835 |
| 1641575460 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.184544 |
| 1641573780 | $0.06 | $0.07 | $0.06 | $0.07 | 430 | $0.212054 |
| 1641582360 | $0.07 | $0.07 | $0.06 | $0.06 | 39 | $0.173761 |
| 1641575700 | $0.07 | $0.07 | $0.06 | $0.06 | 448 | $0.183882 |
| 1641577860 | $0.07 | $0.07 | $0.07 | $0.07 | 12 | $0.179265 |
| 1641575820 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.183833 |
| 1641575880 | $0.06 | $0.07 | $0.06 | $0.07 | 11 | $0.183823 |
| 1641576060 | $0.07 | $0.07 | $0.07 | $0.07 | 310 | $0.183239 |
| 1641582420 | $0.06 | $0.07 | $0.05 | $0.05 | 136 | $0.173643 |
| 1641575940 | $0.07 | $0.07 | $0.07 | $0.07 | 23 | $0.183802 |
| 1641579780 | $0.05 | $0.06 | $0.05 | $0.06 | 91 | $0.176351 |
| 1641577980 | $0.06 | $0.06 | $0.06 | $0.06 | 29 | $0.179221 |
| 1641578100 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.17922 |
| 1641579420 | $0.04 | $0.06 | $0.04 | $0.04 | 227 | $0.177096 |
| 1641578160 | $0.06 | $0.06 | $0.06 | $0.06 | 39 | $0.179185 |
| 1641578220 | $0.06 | $0.06 | $0.05 | $0.05 | 40 | $0.179147 |
| 1641578400 | $0.05 | $0.06 | $0.05 | $0.06 | 268 | $0.1786 |
| 1641578460 | $0.06 | $0.06 | $0.05 | $0.05 | 143 | $0.178462 |
| 1641582000 | $0.05 | $0.06 | $0.05 | $0.06 | 90 | $0.17394 |
| 1641581400 | $0.04 | $0.06 | $0.04 | $0.06 | 250 | $0.174408 |
| 1641581820 | $0.05 | $0.06 | $0.05 | $0.06 | 48 | $0.174161 |
| 1641581640 | $0.05 | $0.06 | $0.05 | $0.06 | 37 | $0.174317 |
| 1641581580 | $0.06 | $0.06 | $0.05 | $0.05 | 20 | $0.174349 |
| 1641581460 | $0.06 | $0.06 | $0.05 | $0.05 | 18 | $0.174392 |
| 1641584340 | $0.03 | $0.06 | $0.02 | $0.02 | 118 | $0.168981 |
| 1641577620 | $0.05 | $0.06 | $0.05 | $0.05 | 183 | $0.179495 |
| 1641577740 | $0.06 | $0.06 | $0.06 | $0.06 | 173 | $0.179304 |
| 1641582780 | $0.06 | $0.06 | $0.05 | $0.05 | 5 | $0.173541 |
| 1641582540 | $0.05 | $0.06 | $0.05 | $0.05 | 25 | $0.173617 |
| 1641577680 | $0.05 | $0.06 | $0.05 | $0.06 | 32 | $0.179463 |
| 1641582600 | $0.05 | $0.06 | $0.05 | $0.05 | 44 | $0.173577 |
| 1641582660 | $0.05 | $0.06 | $0.05 | $0.06 | 30 | $0.17355 |
| 1641582720 | $0.06 | $0.06 | $0.06 | $0.06 | 6 | $0.173545 |
| 1641582300 | $0.06 | $0.06 | $0.06 | $0.06 | 30 | $0.173792 |
| 1641582180 | $0.06 | $0.06 | $0.05 | $0.05 | 102 | $0.173828 |
| 1641582900 | $0.05 | $0.06 | $0.05 | $0.06 | 14 | $0.17352 |
| 1641582960 | $0.05 | $0.06 | $0.05 | $0.05 | 306 | $0.173243 |
| 1641574140 | $0.06 | $0.06 | $0.04 | $0.04 | 203 | $0.205249 |
| 1641577560 | $0.05 | $0.06 | $0.05 | $0.05 | 387 | $0.179669 |
| 1641575100 | $0.06 | $0.06 | $0.05 | $0.06 | 3,419 | $0.190681 |
| 1641582240 | $0.05 | $0.06 | $0.05 | $0.06 | 12 | $0.173817 |
| 1641580560 | $0.05 | $0.05 | $0.04 | $0.05 | 471 | $0.17548 |
| 1641580620 | $0.04 | $0.05 | $0.04 | $0.04 | 42 | $0.175438 |
| 1641580500 | $0.05 | $0.05 | $0.04 | $0.04 | 14 | $0.175926 |
| 1641580380 | $0.04 | $0.05 | $0.04 | $0.04 | 31 | $0.175946 |
| 1641580680 | $0.05 | $0.05 | $0.05 | $0.05 | 28 | $0.175411 |
| 1641580740 | $0.05 | $0.05 | $0.05 | $0.05 | 75 | $0.175341 |
| 1641580800 | $0.05 | $0.05 | $0.05 | $0.05 | 32 | $0.175311 |
| 1641580860 | $0.04 | $0.05 | $0.04 | $0.05 | 401 | $0.174908 |
| 1641580920 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.174906 |
| 1641580260 | $0.04 | $0.05 | $0.04 | $0.04 | 22 | $0.175984 |
| 1641581100 | $0.05 | $0.05 | $0.04 | $0.04 | 54 | $0.174772 |
| 1641581160 | $0.04 | $0.05 | $0.03 | $0.04 | 120 | $0.174652 |
| 1641582480 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.173639 |
| 1641581520 | $0.05 | $0.05 | $0.05 | $0.05 | 28 | $0.174366 |
| 1641581700 | $0.05 | $0.05 | $0.05 | $0.05 | 34 | $0.174286 |
| 1641581760 | $0.05 | $0.05 | $0.05 | $0.05 | 88 | $0.174205 |
| 1641581880 | $0.05 | $0.05 | $0.05 | $0.05 | 135 | $0.174037 |
| 1641581940 | $0.05 | $0.05 | $0.05 | $0.05 | 17 | $0.174022 |
| 1641582840 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.173531 |
| 1641582060 | $0.05 | $0.05 | $0.05 | $0.05 | 21 | $0.17392 |
| 1641582120 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.173919 |
| 1641580320 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.175978 |
| 1641578280 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.179145 |
| 1641580200 | $0.04 | $0.05 | $0.04 | $0.04 | 30 | $0.176005 |
| 1641574740 | $0.05 | $0.05 | $0.04 | $0.04 | 355 | $0.201039 |
| 1641578640 | $0.05 | $0.05 | $0.04 | $0.05 | 342 | $0.177859 |
| 1641578580 | $0.04 | $0.05 | $0.04 | $0.05 | 93 | $0.178216 |
| 1641578520 | $0.05 | $0.05 | $0.04 | $0.05 | 149 | $0.178309 |
| 1641578340 | $0.05 | $0.05 | $0.05 | $0.05 | 285 | $0.178863 |
| 1641575040 | $0.05 | $0.05 | $0.04 | $0.05 | 3,356 | $0.194607 |
| 1641574980 | $0.05 | $0.05 | $0.04 | $0.05 | 635 | $0.198989 |
| 1641574920 | $0.04 | $0.05 | $0.04 | $0.05 | 275 | $0.199849 |
| 1641574860 | $0.04 | $0.05 | $0.04 | $0.05 | 14 | $0.200227 |
| 1641574680 | $0.04 | $0.05 | $0.04 | $0.05 | 340 | $0.201559 |
| 1641580140 | $0.05 | $0.05 | $0.05 | $0.05 | 109 | $0.176035 |
| 1641574620 | $0.05 | $0.05 | $0.04 | $0.04 | 31 | $0.202062 |
| 1641574560 | $0.04 | $0.05 | $0.04 | $0.05 | 58 | $0.202107 |
| 1641574500 | $0.04 | $0.05 | $0.03 | $0.04 | 254 | $0.202192 |
| 1641574440 | $0.04 | $0.05 | $0.04 | $0.04 | 556 | $0.202553 |
| 1641574380 | $0.05 | $0.05 | $0.04 | $0.04 | 85 | $0.203389 |
| 1641574320 | $0.05 | $0.05 | $0.04 | $0.04 | 99 | $0.203517 |
| 1641574260 | $0.04 | $0.05 | $0.03 | $0.05 | 190 | $0.203667 |
| 1641574200 | $0.04 | $0.05 | $0.03 | $0.04 | 845 | $0.203953 |
| 1641578820 | $0.04 | $0.05 | $0.04 | $0.05 | 122 | $0.177728 |
| 1641578940 | $0.05 | $0.05 | $0.04 | $0.04 | 139 | $0.177589 |
| 1641579360 | $0.04 | $0.05 | $0.04 | $0.04 | 31 | $0.177316 |
| 1641579600 | $0.05 | $0.05 | $0.04 | $0.04 | 18 | $0.177018 |
| 1641580080 | $0.05 | $0.05 | $0.04 | $0.04 | 27 | $0.176138 |
| 1641579120 | $0.05 | $0.05 | $0.05 | $0.05 | 15 | $0.177529 |
| 1641579180 | $0.05 | $0.05 | $0.04 | $0.05 | 22 | $0.177508 |
| 1641579960 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.176168 |
| 1641583800 | $0.03 | $0.05 | $0.03 | $0.05 | 62 | $0.169944 |
| 1641579900 | $0.05 | $0.05 | $0.04 | $0.04 | 93 | $0.176174 |
| 1641579840 | $0.05 | $0.05 | $0.04 | $0.04 | 86 | $0.176265 |
| 1641579720 | $0.04 | $0.05 | $0.04 | $0.05 | 8 | $0.176436 |
| 1641579660 | $0.05 | $0.05 | $0.05 | $0.05 | 600 | $0.176444 |
| 1641579480 | $0.04 | $0.05 | $0.04 | $0.04 | 54 | $0.177043 |
| 1641579540 | $0.05 | $0.05 | $0.04 | $0.04 | 7 | $0.177036 |
| 1641583680 | $0.04 | $0.04 | $0.03 | $0.03 | 52 | $0.170006 |
| 1641583620 | $0.03 | $0.04 | $0.03 | $0.04 | 52 | $0.170055 |
| 1641584040 | $0.04 | $0.04 | $0.03 | $0.03 | 59 | $0.169753 |
| 1641583980 | $0.03 | $0.04 | $0.03 | $0.03 | 103 | $0.169812 |
| 1641583560 | $0.04 | $0.04 | $0.03 | $0.04 | 72 | $0.170107 |
| 1641583740 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.170002 |
| 1641583260 | $0.04 | $0.04 | $0.03 | $0.04 | 73 | $0.170572 |
| 1641583500 | $0.04 | $0.04 | $0.03 | $0.04 | 259 | $0.170175 |
| 1641583440 | $0.04 | $0.04 | $0.03 | $0.04 | 15 | $0.170418 |
| 1641584160 | $0.04 | $0.04 | $0.03 | $0.03 | 125 | $0.169624 |
| 1641584100 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.169748 |
| 1641583320 | $0.03 | $0.04 | $0.03 | $0.04 | 40 | $0.170533 |
| 1641580980 | $0.04 | $0.04 | $0.04 | $0.04 | 65 | $0.174841 |
| 1641583200 | $0.04 | $0.04 | $0.04 | $0.04 | 12 | $0.170641 |
| 1641578700 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.177857 |
| 1641578760 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.177852 |
| 1641578880 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.177725 |
| 1641579000 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.177578 |
| 1641579060 | $0.04 | $0.04 | $0.04 | $0.04 | 33 | $0.177544 |
| 1641579240 | $0.04 | $0.04 | $0.04 | $0.04 | 31 | $0.177476 |
| 1641579300 | $0.04 | $0.04 | $0.04 | $0.04 | 122 | $0.177349 |
| 1641580020 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.176164 |
| 1641580440 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.17594 |
| 1641581040 | $0.04 | $0.04 | $0.04 | $0.04 | 18 | $0.174823 |
| 1641581220 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.174647 |
| 1641581280 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.174638 |
| 1641583140 | $0.03 | $0.04 | $0.03 | $0.04 | 22 | $0.170652 |
| 1641583080 | $0.04 | $0.04 | $0.03 | $0.03 | 2,673 | $0.170674 |
| 1641584820 | $0.02 | $0.03 | $0.01 | $0.01 | 72 | $0.168086 |
| 1641584760 | $0.02 | $0.03 | $0.02 | $0.02 | 287 | $0.168162 |
| 1641584400 | $0.02 | $0.03 | $0.01 | $0.01 | 179 | $0.168799 |
| 1641584220 | $0.03 | $0.03 | $0.02 | $0.02 | 217 | $0.169403 |
| 1641584280 | $0.02 | $0.03 | $0.02 | $0.03 | 295 | $0.169097 |
| 1641583920 | $0.03 | $0.03 | $0.03 | $0.03 | 28 | $0.169915 |
| 1641583860 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.169943 |
| 1641583380 | $0.03 | $0.03 | $0.03 | $0.03 | 100 | $0.170432 |
| 1641585660 | $0.01 | $0.02 | $0.01 | $0.01 | 216 | $0.164831 |
| 1641588240 | $0.01 | $0.02 | $0.01 | $0.01 | 277 | $0.158797 |
| 1641588060 | $0.02 | $0.02 | $0.01 | $0.01 | 76 | $0.15923 |
| 1641587880 | $0.01 | $0.02 | $0.01 | $0.01 | 199 | $0.159812 |
| 1641586980 | $0.01 | $0.02 | $0.01 | $0.01 | 132 | $0.162421 |
| 1641586620 | $0.02 | $0.02 | $0.01 | $0.01 | 47 | $0.163574 |
| 1641586500 | $0.01 | $0.02 | $0.01 | $0.01 | 34 | $0.164082 |
| 1641586320 | $0.01 | $0.02 | $0.01 | $0.01 | 13 | $0.16429 |
| 1641586080 | $0.02 | $0.02 | $0.01 | $0.01 | 16 | $0.164325 |
| 1641586020 | $0.01 | $0.02 | $0.01 | $0.01 | 55 | $0.164342 |
| 1641585840 | $0.01 | $0.02 | $0.01 | $0.02 | 112 | $0.1645 |
| 1641585780 | $0.01 | $0.02 | $0.01 | $0.01 | 73 | $0.164617 |
| 1641585900 | $0.01 | $0.02 | $0.01 | $0.01 | 43 | $0.164455 |
| 1641584460 | $0.02 | $0.02 | $0.02 | $0.02 | 79 | $0.168716 |
| 1641584940 | $0.01 | $0.02 | $0.01 | $0.01 | 275 | $0.167708 |
| 1641584640 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.168475 |
| 1641585240 | $0.02 | $0.02 | $0.01 | $0.01 | 1,316 | $0.165666 |
| 1641584580 | $0.02 | $0.02 | $0.02 | $0.02 | 166 | $0.168478 |
| 1641585120 | $0.01 | $0.02 | $0.01 | $0.01 | 76 | $0.167474 |
| 1641584700 | $0.02 | $0.02 | $0.02 | $0.02 | 17 | $0.168458 |
| 1641585000 | $0.01 | $0.02 | $0.01 | $0.01 | 128 | $0.167566 |
| 1641584520 | $0.02 | $0.02 | $0.02 | $0.02 | 60 | $0.168652 |
| 1641587580 | $0.01 | $0.01 | $0.01 | $0.01 | 1,551 | $0.160782 |
| 1641587640 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.160772 |
| 1641587760 | $0.01 | $0.01 | $0.01 | $0.01 | 703 | $0.160061 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 54 | $0.160007 |
| 1641587940 | $0.01 | $0.01 | $0.01 | $0.01 | 469 | $0.159343 |
| 1641588000 | $0.01 | $0.01 | $0.01 | $0.01 | 38 | $0.159305 |
| 1641588120 | $0.01 | $0.01 | $0.01 | $0.01 | 148 | $0.159083 |
| 1641585360 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.165354 |
| 1641588180 | $0.01 | $0.01 | $0.01 | $0.01 | 18 | $0.159065 |
| 1641587340 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.162398 |
| 1641588300 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.158793 |
| 1641588420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.158792 |
| 1641588540 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $0.158776 |
| 1641588600 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.158767 |
| 1641588780 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.158727 |
| 1641588840 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $0.15871 |
| 1641588960 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.158701 |
| 1641589020 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.158697 |
| 1641589080 | $0.01 | $0.01 | $0.01 | $0.01 | 42 | $0.158655 |
| 1641587520 | $0.01 | $0.01 | $0.01 | $0.01 | 23 | $0.162374 |
| 1641587040 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.162417 |
| 1641587280 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.162401 |
| 1641586200 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.164317 |
| 1641585480 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.165343 |
| 1641585540 | $0.01 | $0.01 | $0.01 | $0.01 | 234 | $0.165091 |
| 1641585600 | $0.01 | $0.01 | $0.01 | $0.01 | 27 | $0.165062 |
| 1641585300 | $0.01 | $0.01 | $0.01 | $0.01 | 288 | $0.165355 |
| 1641585720 | $0.01 | $0.01 | $0.01 | $0.01 | 128 | $0.164694 |
| 1641585180 | $0.01 | $0.01 | $0.01 | $0.01 | 338 | $0.167101 |
| 1641585960 | $0.01 | $0.01 | $0.01 | $0.01 | 51 | $0.164401 |
| 1641585060 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.167558 |
| 1641586140 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.164319 |
| 1641586260 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.164304 |
| 1641587220 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.162406 |
| 1641586440 | $0.01 | $0.01 | $0.01 | $0.01 | 162 | $0.164118 |
| 1641584880 | $0.01 | $0.01 | $0.01 | $0.01 | 65 | $0.168014 |
| 1641586560 | $0.01 | $0.01 | $0.01 | $0.01 | 434 | $0.163623 |
| 1641586680 | $0.01 | $0.01 | $0.01 | $0.01 | 358 | $0.163198 |
| 1641586740 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.163191 |
| 1641586800 | $0.01 | $0.01 | $0.01 | $0.01 | 503 | $0.162666 |
| 1641586860 | $0.01 | $0.01 | $0.01 | $0.01 | 41 | $0.162623 |
| 1641586920 | $0.01 | $0.01 | $0.01 | $0.01 | 64 | $0.162557 |
| 1641585420 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.165348 |
| 1641587100 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.162412 |
| 1641589140 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.158644 |