BKNG Historical Intraday Prices
One-Minute OHLCV Data From July 30, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1627647780 | $2207.64 | $2208.00 | $2207.64 | $2208.00 | 1,812 | $2207.57714 |
| 1627651800 | $2198.60 | $2198.60 | $2186.01 | $2186.745 | 2,585 | $2197.496882 |
| 1627651860 | $2192.30 | $2192.30 | $2191.35 | $2191.35 | 300 | $2196.723646 |
| 1627652040 | $2195.01 | $2197.01 | $2194.21 | $2197.01 | 300 | $2196.806786 |
| 1627652100 | $2193.13 | $2193.13 | $2190.01 | $2192.4925 | 1,600 | $2195.130131 |
| 1627652160 | $2189.53 | $2190.00 | $2189.53 | $2190.00 | 200 | $2194.77402 |
| 1627652220 | $2186.53 | $2186.53 | $2186.53 | $2186.53 | 100 | $2194.669272 |
| 1627652340 | $2192.83 | $2192.83 | $2190.12 | $2190.12 | 500 | $2194.505546 |
| 1627652400 | $2191.645 | $2192.245 | $2189.265 | $2189.265 | 600 | $2194.078089 |
| 1627652580 | $2193.86 | $2193.86 | $2193.24 | $2193.24 | 300 | $2194.147091 |
| 1627652700 | $2195.00 | $2195.805 | $2191.86 | $2195.805 | 600 | $2194.182003 |
| 1627652820 | $2198.07 | $2198.07 | $2191.30 | $2191.30 | 449 | $2194.181648 |
| 1627652940 | $2196.4899 | $2196.4899 | $2196.4899 | $2196.4899 | 500 | $2194.32207 |
| 1627653000 | $2197.15 | $2197.15 | $2191.00 | $2193.95 | 1,705 | $2194.023814 |
| 1627653360 | $2190.21 | $2190.21 | $2186.765 | $2186.765 | 400 | $2193.819861 |
| 1627653480 | $2192.52 | $2192.52 | $2192.52 | $2192.52 | 100 | $2193.81335 |
| 1627653540 | $2193.315 | $2193.315 | $2193.315 | $2193.315 | 900 | $2193.783552 |
| 1627653660 | $2194.10 | $2194.10 | $2192.145 | $2193.905 | 600 | $2193.758431 |
| 1627653720 | $2198.97 | $2198.97 | $2198.97 | $2198.97 | 100 | $2193.82072 |
| 1627653780 | $2191.355 | $2194.85 | $2190.525 | $2194.85 | 300 | $2193.763176 |
| 1627653840 | $2193.68 | $2194.765 | $2192.03 | $2194.08 | 701 | $2193.73315 |
| 1627653900 | $2196.665 | $2196.7725 | $2194.645 | $2194.645 | 611 | $2193.910861 |
| 1627653960 | $2202.55 | $2202.55 | $2202.55 | $2202.55 | 100 | $2193.912118 |
| 1627654020 | $2201.22 | $2201.22 | $2195.22 | $2195.335 | 1,700 | $2194.390449 |
| 1627654140 | $2198.44 | $2198.44 | $2198.44 | $2198.44 | 100 | $2194.414101 |
| 1627654200 | $2198.435 | $2201.395 | $2198.435 | $2201.395 | 200 | $2194.471947 |
| 1627654320 | $2200.065 | $2200.065 | $2200.065 | $2200.065 | 100 | $2194.513629 |
| 1627654500 | $2205.1917 | $2205.1917 | $2194.465 | $2194.465 | 1,290 | $2194.887294 |
| 1627654560 | $2194.11 | $2194.11 | $2194.11 | $2194.11 | 200 | $2194.862608 |
| 1627654620 | $2188.54 | $2188.54 | $2188.54 | $2188.54 | 100 | $2194.83692 |
| 1627654680 | $2190.69 | $2190.69 | $2185.392 | $2185.392 | 1,546 | $2194.18043 |
| 1627654740 | $2183.375 | $2183.375 | $2182.23 | $2182.39 | 1,592 | $2193.30405 |
| 1627654920 | $2182.76 | $2182.76 | $2182.64 | $2182.64 | 200 | $2193.20314 |
| 1627654980 | $2187.30 | $2187.485 | $2184.46 | $2184.865 | 800 | $2192.872483 |
| 1627655100 | $2183.40 | $2183.915 | $2176.23 | $2177.99 | 2,226 | $2191.645389 |
| 1627655220 | $2182.775 | $2182.775 | $2180.58 | $2181.85 | 300 | $2191.567615 |
| 1627655280 | $2181.155 | $2183.22 | $2179.415 | $2180.765 | 700 | $2191.274594 |
| 1627655340 | $2183.12 | $2183.63 | $2180.00 | $2180.65 | 1,300 | $2190.794912 |
| 1627655400 | $2179.49 | $2180.44 | $2179.49 | $2180.44 | 200 | $2190.711336 |
| 1627655460 | $2180.62 | $2182.40 | $2180.50 | $2182.40 | 300 | $2190.593752 |
| 1627655700 | $2179.87 | $2180.865 | $2178.00 | $2180.865 | 800 | $2190.230487 |
| 1627655820 | $2176.695 | $2176.695 | $2176.695 | $2176.695 | 100 | $2190.244125 |
| 1627655880 | $2178.62 | $2178.62 | $2178.62 | $2178.62 | 100 | $2190.199741 |
| 1627655940 | $2177.24 | $2177.24 | $2177.24 | $2177.24 | 100 | $2190.150502 |
| 1627656060 | $2178.99 | $2178.99 | $2177.29 | $2178.64 | 300 | $2190.02656 |
| 1627656120 | $2177.82 | $2178.865 | $2177.82 | $2178.865 | 300 | $2189.90116 |
| 1627656240 | $2174.535 | $2174.8725 | $2174.535 | $2174.54 | 300 | $2189.724297 |
| 1627656300 | $2177.375 | $2177.69 | $2176.63 | $2177.00 | 500 | $2189.521945 |
| 1627656420 | $2177.42 | $2177.42 | $2177.42 | $2177.42 | 100 | $2189.429926 |
| 1627656480 | $2174.855 | $2174.855 | $2174.855 | $2174.855 | 100 | $2189.418249 |
| 1627656540 | $2178.08 | $2178.08 | $2178.08 | $2178.08 | 100 | $2189.392561 |
| 1627656600 | $2177.20 | $2178.13 | $2177.20 | $2177.305 | 400 | $2189.234599 |
| 1627656900 | $2178.31 | $2178.31 | $2178.31 | $2178.31 | 100 | $2189.199322 |
| 1627657020 | $2179.16 | $2179.33 | $2179.16 | $2179.33 | 400 | $2189.042022 |
| 1627657080 | $2178.78 | $2178.78 | $2178.78 | $2178.78 | 100 | $2189.024707 |
| 1627657140 | $2178.295 | $2178.35 | $2177.31 | $2178.29 | 800 | $2188.738563 |
| 1627657200 | $2177.385 | $2177.385 | $2174.23 | $2174.835 | 900 | $2188.359984 |
| 1627657260 | $2175.555 | $2175.555 | $2174.20 | $2175.48 | 1,000 | $2187.950499 |
| 1627657320 | $2175.90 | $2176.75 | $2174.30 | $2174.30 | 400 | $2187.806713 |
| 1627657380 | $2174.89 | $2174.89 | $2172.38 | $2172.38 | 500 | $2187.592444 |
| 1627657440 | $2173.55 | $2176.035 | $2173.55 | $2176.035 | 500 | $2187.356534 |
| 1627657560 | $2174.99 | $2176.36 | $2174.99 | $2176.36 | 300 | $2187.303457 |
| 1627657620 | $2176.26 | $2176.26 | $2171.25 | $2175.875 | 1,400 | $2186.811152 |
| 1627657740 | $2177.30 | $2178.65 | $2177.30 | $2178.65 | 200 | $2186.749763 |
| 1627657800 | $2175.90 | $2175.90 | $2175.90 | $2175.90 | 100 | $2186.732715 |
| 1627657860 | $2181.01 | $2181.01 | $2181.01 | $2181.01 | 100 | $2186.711372 |
| 1627657980 | $2180.15 | $2184.185 | $2179.56 | $2180.54 | 700 | $2186.626912 |
| 1627658040 | $2183.7675 | $2183.8375 | $2183.7675 | $2183.8375 | 200 | $2186.607194 |
| 1627658220 | $2180.20 | $2180.20 | $2179.89 | $2179.89 | 400 | $2186.534273 |
| 1627658340 | $2181.48 | $2181.48 | $2178.25 | $2179.115 | 300 | $2186.459534 |
| 1627658760 | $2178.18 | $2179.32 | $2176.515 | $2177.70 | 500 | $2186.375473 |
| 1627658820 | $2179.2699 | $2179.2699 | $2179.2699 | $2179.2699 | 655 | $2186.257319 |
| 1627658880 | $2177.85 | $2177.85 | $2177.85 | $2177.85 | 100 | $2186.232619 |
| 1627658940 | $2177.915 | $2179.41 | $2177.915 | $2179.41 | 200 | $2186.181495 |
| 1627659000 | $2179.66 | $2179.66 | $2179.66 | $2179.66 | 100 | $2186.176175 |
| 1627659060 | $2180.28 | $2180.28 | $2178.1935 | $2179.51 | 1,258 | $2185.952159 |
| 1627659120 | $2179.39 | $2179.7999 | $2178.39 | $2178.39 | 500 | $2185.890555 |
| 1627659180 | $2178.23 | $2179.16 | $2177.17 | $2177.35 | 900 | $2185.726347 |
| 1627659240 | $2179.11 | $2179.11 | $2178.80 | $2178.80 | 200 | $2185.694204 |
| 1627659300 | $2178.65 | $2179.30 | $2178.65 | $2179.30 | 200 | $2185.645753 |
| 1627659360 | $2180.49 | $2180.49 | $2180.49 | $2180.49 | 100 | $2185.648386 |
| 1627659420 | $2181.165 | $2183.32 | $2179.37 | $2180.535 | 1,000 | $2185.54567 |
| 1627659480 | $2179.51 | $2181.37 | $2179.51 | $2181.37 | 500 | $2185.487273 |
| 1627659600 | $2179.44 | $2179.44 | $2177.40 | $2177.40 | 300 | $2185.438461 |
| 1627659660 | $2181.64 | $2181.64 | $2181.64 | $2181.64 | 100 | $2185.432008 |
| 1627659720 | $2180.82 | $2181.065 | $2180.82 | $2181.065 | 300 | $2185.393435 |
| 1627659780 | $2179.365 | $2179.365 | $2179.365 | $2179.365 | 100 | $2185.390024 |
| 1627659840 | $2180.985 | $2180.985 | $2180.985 | $2180.985 | 100 | $2185.366072 |
| 1627659900 | $2180.475 | $2180.475 | $2180.475 | $2180.475 | 100 | $2185.366369 |
| 1627660020 | $2179.105 | $2179.75 | $2179.105 | $2179.75 | 300 | $2185.329164 |
| 1627660140 | $2179.5525 | $2179.625 | $2179.00 | $2179.625 | 415 | $2185.275713 |
| 1627660260 | $2180.86 | $2180.86 | $2180.86 | $2180.86 | 200 | $2185.247384 |
| 1627660320 | $2180.08 | $2180.87 | $2180.08 | $2180.87 | 200 | $2185.22883 |
| 1627660380 | $2180.58 | $2180.58 | $2180.58 | $2180.58 | 100 | $2185.22634 |
| 1627660440 | $2180.60 | $2180.60 | $2180.60 | $2180.60 | 100 | $2185.209112 |
| 1627660500 | $2182.49 | $2183.81 | $2182.49 | $2183.81 | 1,001 | $2185.168729 |
| 1627660560 | $2181.795 | $2184.68 | $2181.795 | $2184.52 | 400 | $2185.15878 |
| 1627660620 | $2182.55 | $2184.76 | $2182.3001 | $2183.57 | 1,100 | $2185.107006 |
| 1627660680 | $2183.55 | $2183.55 | $2183.55 | $2183.55 | 100 | $2185.103059 |
| 1627660740 | $2183.31 | $2183.31 | $2180.01 | $2182.30 | 1,300 | $2185.028917 |
| 1627660860 | $2181.785 | $2181.785 | $2181.785 | $2181.785 | 100 | $2185.025456 |
| 1627660920 | $2180.98 | $2180.98 | $2178.305 | $2178.305 | 700 | $2184.960437 |
| 1627660980 | $2178.01 | $2180.32 | $2178.01 | $2180.32 | 200 | $2184.938863 |
| 1627661040 | $2179.49 | $2180.2825 | $2178.80 | $2178.80 | 400 | $2184.895405 |
| 1627661160 | $2179.91 | $2180.73 | $2178.82 | $2178.82 | 300 | $2184.865371 |
| 1627661280 | $2179.58 | $2179.58 | $2177.55 | $2177.55 | 800 | $2184.779794 |
| 1627661340 | $2177.87 | $2178.60 | $2177.87 | $2178.60 | 200 | $2184.752535 |
| 1627661400 | $2178.33 | $2178.33 | $2178.33 | $2178.33 | 200 | $2184.717591 |
| 1627661520 | $2178.358 | $2178.358 | $2178.358 | $2178.358 | 100 | $2184.719685 |
| 1627661640 | $2179.24 | $2181.95 | $2179.24 | $2181.025 | 500 | $2184.684771 |
| 1627661700 | $2180.23 | $2180.23 | $2180.23 | $2180.23 | 200 | $2184.668188 |
| 1627661760 | $2180.06 | $2180.1455 | $2179.93 | $2179.93 | 600 | $2184.617083 |
| 1627661820 | $2179.93 | $2179.93 | $2179.93 | $2179.93 | 300 | $2184.590903 |
| 1627661880 | $2178.72 | $2178.72 | $2178.72 | $2178.72 | 100 | $2184.566442 |
| 1627661940 | $2179.21 | $2181.87 | $2179.21 | $2181.00 | 600 | $2184.537666 |
| 1627662000 | $2180.35 | $2180.35 | $2180.35 | $2180.35 | 100 | $2184.529421 |
| 1627662060 | $2180.51 | $2180.51 | $2180.51 | $2180.51 | 100 | $2184.524519 |
| 1627662240 | $2180.345 | $2180.345 | $2180.345 | $2180.345 | 100 | $2184.517003 |
| 1627662300 | $2180.09 | $2180.09 | $2180.09 | $2180.09 | 100 | $2184.508586 |
| 1627662360 | $2180.73 | $2181.76 | $2179.875 | $2181.76 | 800 | $2184.456522 |
| 1627662480 | $2183.355 | $2183.355 | $2183.355 | $2183.355 | 100 | $2184.456298 |
| 1627662540 | $2183.345 | $2183.345 | $2183.345 | $2183.345 | 100 | $2184.455193 |
| 1627662660 | $2182.865 | $2182.865 | $2182.865 | $2182.865 | 100 | $2184.452366 |
| 1627662840 | $2181.93 | $2183.14 | $2181.93 | $2183.14 | 200 | $2184.445319 |
| 1627662900 | $2181.86 | $2182.87 | $2181.86 | $2182.87 | 400 | $2184.430364 |
| 1627663020 | $2182.48 | $2182.48 | $2182.48 | $2182.48 | 200 | $2184.425645 |
| 1627663140 | $2182.67 | $2183.91 | $2182.65 | $2183.91 | 400 | $2184.415318 |
| 1627663200 | $2186.24 | $2186.24 | $2186.15 | $2186.15 | 200 | $2184.424826 |
| 1627663320 | $2189.00 | $2189.00 | $2187.32 | $2187.32 | 200 | $2184.43491 |
| 1627663440 | $2186.705 | $2186.705 | $2186.705 | $2186.705 | 100 | $2184.440854 |
| 1627663500 | $2187.42 | $2188.57 | $2187.42 | $2188.57 | 200 | $2184.453796 |
| 1627663560 | $2191.95 | $2191.95 | $2187.70 | $2187.70 | 700 | $2184.514175 |
| 1627663620 | $2189.35 | $2189.35 | $2189.35 | $2189.35 | 100 | $2184.516678 |
| 1627663800 | $2189.50 | $2189.50 | $2188.58 | $2188.58 | 200 | $2184.53167 |
| 1627664040 | $2187.74 | $2187.74 | $2187.74 | $2187.74 | 222 | $2184.551712 |
| 1627664280 | $2185.82 | $2185.82 | $2185.82 | $2185.82 | 100 | $2184.547112 |
| 1627664520 | $2182.68 | $2182.68 | $2182.68 | $2182.68 | 200 | $2184.532331 |
| 1627664640 | $2181.29 | $2181.29 | $2181.29 | $2181.29 | 100 | $2184.532412 |
| 1627664700 | $2182.78 | $2182.82 | $2182.78 | $2182.82 | 200 | $2184.528182 |
| 1627664940 | $2182.61 | $2183.09 | $2182.47 | $2183.09 | 400 | $2184.509602 |
| 1627665240 | $2184.72 | $2184.72 | $2184.72 | $2184.72 | 100 | $2184.516635 |
| 1627665300 | $2184.52 | $2184.52 | $2184.52 | $2184.52 | 100 | $2184.517155 |
| 1627665360 | $2184.52 | $2184.52 | $2183.78 | $2183.78 | 300 | $2184.516388 |
| 1627665420 | $2183.96 | $2183.96 | $2183.91 | $2183.93 | 300 | $2184.512007 |
| 1627665660 | $2183.18 | $2183.18 | $2183.18 | $2183.18 | 100 | $2184.509901 |
| 1627665900 | $2184.725 | $2184.725 | $2184.725 | $2184.725 | 100 | $2184.502703 |
| 1627665960 | $2186.36 | $2186.36 | $2186.36 | $2186.36 | 100 | $2184.514363 |
| 1627666200 | $2184.57 | $2184.57 | $2184.57 | $2184.57 | 125 | $2184.514581 |
| 1627666680 | $2191.2525 | $2191.2525 | $2191.2525 | $2191.2525 | 399 | $2184.556921 |
| 1627666920 | $2190.85 | $2190.85 | $2190.85 | $2190.85 | 100 | $2184.56613 |
| 1627667280 | $2185.48 | $2185.48 | $2185.48 | $2185.48 | 100 | $2184.567647 |
| 1627667340 | $2186.59 | $2186.59 | $2186.59 | $2186.59 | 100 | $2184.570662 |
| 1627667520 | $2183.74 | $2183.74 | $2183.45 | $2183.45 | 200 | $2184.567689 |
| 1627667640 | $2184.19 | $2184.19 | $2183.90 | $2183.90 | 200 | $2184.56507 |
| 1627667700 | $2185.15 | $2185.15 | $2185.15 | $2185.15 | 100 | $2184.566851 |
| 1627667760 | $2184.53 | $2184.53 | $2184.53 | $2184.53 | 100 | $2184.566749 |
| 1627667940 | $2186.06 | $2186.06 | $2185.45 | $2185.45 | 200 | $2184.576846 |
| 1627668000 | $2184.67 | $2184.67 | $2184.67 | $2184.67 | 100 | $2184.570345 |
| 1627668180 | $2182.69 | $2182.69 | $2182.69 | $2182.69 | 250 | $2184.563397 |
| 1627668240 | $2182.69 | $2182.69 | $2182.69 | $2182.69 | 100 | $2184.557156 |
| 1627668360 | $2177.575 | $2181.02 | $2177.575 | $2181.02 | 300 | $2184.53341 |
| 1627668420 | $2180.00 | $2180.00 | $2180.00 | $2180.00 | 376 | $2184.504649 |
| 1627668480 | $2181.00 | $2182.18 | $2181.00 | $2182.18 | 400 | $2184.488455 |
| 1627668540 | $2184.1075 | $2184.1075 | $2184.1075 | $2184.1075 | 100 | $2184.488768 |
| 1627668660 | $2183.92 | $2183.92 | $2183.92 | $2183.92 | 175 | $2184.487366 |
| 1627668960 | $2184.03 | $2184.03 | $2183.51 | $2183.51 | 300 | $2184.485305 |
| 1627669080 | $2185.03 | $2185.03 | $2185.03 | $2185.03 | 100 | $2184.485177 |
| 1627669440 | $2189.78 | $2189.91 | $2189.78 | $2189.91 | 200 | $2184.502358 |
| 1627669500 | $2187.74 | $2187.74 | $2187.74 | $2187.74 | 100 | $2184.516062 |
| 1627669740 | $2186.875 | $2186.93 | $2186.83 | $2186.83 | 800 | $2184.535372 |
| 1627669800 | $2184.94 | $2185.07 | $2184.24 | $2184.24 | 500 | $2184.535333 |
| 1627669920 | $2185.38 | $2185.38 | $2185.38 | $2185.38 | 100 | $2184.536363 |
| 1627670040 | $2180.55 | $2180.55 | $2180.55 | $2180.55 | 100 | $2184.520268 |
| 1627670340 | $2177.00 | $2177.00 | $2173.06 | $2175.03 | 453 | $2184.463085 |
| 1627670400 | $2175.35 | $2175.35 | $2175.35 | $2175.35 | 100 | $2184.440984 |
| 1627670460 | $2174.00 | $2174.00 | $2174.00 | $2174.00 | 100 | $2184.436193 |
| 1627670580 | $2176.64 | $2177.77 | $2176.64 | $2177.77 | 400 | $2184.393403 |
| 1627671000 | $2179.125 | $2180.04 | $2179.0252 | $2180.04 | 300 | $2184.370045 |
| 1627671240 | $2181.51 | $2181.51 | $2181.51 | $2181.51 | 200 | $2184.364269 |
| 1627671300 | $2180.48 | $2180.48 | $2180.48 | $2180.48 | 100 | $2184.357135 |
| 1627671360 | $2182.15 | $2182.34 | $2180.56 | $2180.84 | 400 | $2184.34051 |
| 1627671420 | $2180.39 | $2180.39 | $2180.38 | $2180.38 | 300 | $2184.316532 |
| 1627671600 | $2179.18 | $2179.18 | $2179.18 | $2179.18 | 100 | $2184.318119 |
| 1627671780 | $2176.975 | $2176.975 | $2176.975 | $2176.975 | 100 | $2184.300723 |
| 1627671840 | $2179.42 | $2179.42 | $2179.42 | $2179.42 | 100 | $2184.279368 |
| 1627671960 | $2179.39 | $2181.49 | $2179.39 | $2179.63 | 500 | $2184.266419 |
| 1627672080 | $2180.30 | $2180.40 | $2180.30 | $2180.40 | 241 | $2184.252923 |
| 1627672260 | $2177.89 | $2177.89 | $2177.88 | $2177.88 | 200 | $2184.239311 |
| 1627672440 | $2176.24 | $2177.44 | $2176.16 | $2176.945 | 400 | $2184.185439 |
| 1627672500 | $2177.55 | $2177.81 | $2177.55 | $2177.81 | 300 | $2184.155249 |
| 1627672740 | $2177.79 | $2177.79 | $2177.79 | $2177.79 | 100 | $2184.154094 |
| 1627672800 | $2176.91 | $2176.91 | $2176.91 | $2176.91 | 100 | $2184.141722 |
| 1627672860 | $2176.54 | $2176.54 | $2174.39 | $2175.43 | 510 | $2184.089334 |
| 1627672980 | $2175.01 | $2175.01 | $2175.01 | $2175.01 | 100 | $2184.079584 |
| 1627673040 | $2174.82 | $2174.82 | $2174.82 | $2174.82 | 100 | $2184.064348 |
| 1627673100 | $2175.11 | $2175.37 | $2175.11 | $2175.37 | 200 | $2184.039025 |
| 1627673340 | $2175.21 | $2175.21 | $2174.47 | $2175.00 | 1,100 | $2183.912523 |
| 1627673400 | $2175.35 | $2176.47 | $2175.35 | $2175.425 | 900 | $2183.813746 |
| 1627673460 | $2175.88 | $2175.88 | $2175.88 | $2175.88 | 100 | $2183.800572 |
| 1627673520 | $2176.00 | $2176.00 | $2176.00 | $2176.00 | 100 | $2183.793436 |
| 1627673580 | $2175.145 | $2175.145 | $2175.145 | $2175.145 | 200 | $2183.770608 |
| 1627673640 | $2176.90 | $2177.03 | $2176.90 | $2177.03 | 200 | $2183.742667 |
| 1627673700 | $2176.695 | $2176.695 | $2175.33 | $2175.33 | 215 | $2183.726324 |
| 1627673760 | $2174.475 | $2175.35 | $2174.42 | $2175.35 | 500 | $2183.671173 |
| 1627673820 | $2176.05 | $2176.05 | $2176.00 | $2176.00 | 200 | $2183.649489 |
| 1627673940 | $2173.54 | $2174.25 | $2173.50 | $2173.7725 | 600 | $2183.543855 |
| 1627674000 | $2174.50 | $2174.73 | $2173.375 | $2174.73 | 774 | $2183.479247 |
| 1627674060 | $2174.34 | $2174.76 | $2173.77 | $2173.92 | 497 | $2183.411294 |
| 1627674180 | $2172.48 | $2172.48 | $2172.48 | $2172.48 | 100 | $2183.406464 |
| 1627674240 | $2171.80 | $2171.80 | $2170.175 | $2171.80 | 400 | $2183.332603 |
| 1627674300 | $2171.125 | $2171.56 | $2170.315 | $2171.56 | 300 | $2183.303821 |
| 1627674360 | $2171.61 | $2171.7625 | $2171.61 | $2171.7625 | 400 | $2183.247694 |
| 1627674480 | $2170.84 | $2173.49 | $2170.84 | $2173.49 | 700 | $2183.150269 |
| 1627674540 | $2171.83 | $2171.83 | $2171.83 | $2171.83 | 100 | $2183.136763 |
| 1627674600 | $2171.69 | $2172.64 | $2171.485 | $2171.63 | 1,102 | $2182.983913 |
| 1627674660 | $2171.62 | $2176.25 | $2171.62 | $2175.24 | 2,482 | $2182.690298 |
| 1627674720 | $2176.60 | $2176.60 | $2176.60 | $2176.60 | 100 | $2182.690037 |
| 1627674780 | $2176.42 | $2177.69 | $2175.428 | $2177.68 | 1,772 | $2182.574241 |
| 1627674840 | $2176.24 | $2176.76 | $2170.025 | $2172.36 | 5,461 | $2182.102981 |
| 1627674900 | $2175.10 | $2177.39 | $2174.92 | $2176.59 | 1,557 | $2181.997128 |
| 1627674960 | $2177.31 | $2177.98 | $2174.93 | $2177.27 | 4,005 | $2181.76463 |
| 1627675020 | $2177.44 | $2177.44 | $2174.88 | $2175.685 | 2,945 | $2181.629018 |
| 1627675080 | $2176.46 | $2177.54 | $2175.88 | $2177.54 | 2,787 | $2181.498777 |
| 1627675140 | $2177.34 | $2180.96 | $2177.34 | $2180.93 | 5,555 | $2181.381248 |
| 1627675200 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 28,263 | $2180.720851 |
| 1627675260 | $2178.27 | $2178.27 | $2178.27 | $2178.27 | 114 | $2180.717823 |
| 1627675320 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 1,456 | $2180.700432 |
| 1627675380 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 611 | $2180.694136 |
| 1627675500 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 197 | $2180.692373 |
| 1627675800 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 146 | $2180.7362 |
| 1627678980 | $2178.26 | $2178.26 | $2178.26 | $2178.26 | 1,515 | $2180.718524 |