BKNG Historical Intraday Prices
One-Minute OHLCV Data From August 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1630414680 | $2277.71 | $2277.71 | $2277.71 | $2277.71 | 30,000 | $2277.836456 |
| 1630416300 | $2277.71 | $2277.71 | $2277.71 | $2277.71 | 973 | $2277.902146 |
| 1630416600 | $2286.02 | $2286.28 | $2286.02 | $2286.28 | 3,259 | $2286.034254 |
| 1630416660 | $2287.80 | $2290.81 | $2286.41 | $2287.35 | 6,234 | $2287.947208 |
| 1630416720 | $2291.98 | $2291.98 | $2285.42 | $2289.84 | 1,909 | $2287.858043 |
| 1630416780 | $2284.135 | $2284.135 | $2284.135 | $2284.135 | 100 | $2287.795861 |
| 1630416840 | $2287.41 | $2292.185 | $2287.41 | $2292.185 | 400 | $2287.905442 |
| 1630416900 | $2292.00 | $2294.02 | $2292.00 | $2294.02 | 200 | $2288.014389 |
| 1630416960 | $2295.48 | $2297.50 | $2295.48 | $2297.50 | 400 | $2288.418174 |
| 1630417020 | $2298.7225 | $2298.7225 | $2293.007 | $2293.007 | 700 | $2288.664211 |
| 1630417080 | $2292.1436 | $2297.62 | $2292.1436 | $2297.62 | 250 | $2288.871345 |
| 1630417140 | $2302.5554 | $2302.5554 | $2292.90 | $2292.90 | 1,200 | $2289.549693 |
| 1630417200 | $2299.00 | $2301.14 | $2297.29 | $2297.29 | 600 | $2290.000395 |
| 1630417260 | $2300.765 | $2300.765 | $2300.42 | $2300.42 | 200 | $2290.20936 |
| 1630417320 | $2300.95 | $2302.01 | $2300.95 | $2302.01 | 550 | $2290.499424 |
| 1630417500 | $2299.94 | $2300.61 | $2299.94 | $2300.17 | 400 | $2290.682691 |
| 1630417560 | $2300.18 | $2300.18 | $2298.26 | $2298.26 | 600 | $2291.118143 |
| 1630417800 | $2294.35 | $2295.36 | $2294.28 | $2295.36 | 400 | $2291.139568 |
| 1630417860 | $2292.12 | $2292.12 | $2292.10 | $2292.10 | 200 | $2291.103967 |
| 1630417920 | $2295.74 | $2295.74 | $2292.91 | $2292.91 | 200 | $2291.148768 |
| 1630418040 | $2294.50 | $2294.50 | $2294.50 | $2294.50 | 100 | $2291.158557 |
| 1630418100 | $2294.8099 | $2294.8099 | $2290.51 | $2290.51 | 200 | $2291.171244 |
| 1630418220 | $2297.00 | $2297.00 | $2297.00 | $2297.00 | 700 | $2291.409175 |
| 1630418280 | $2295.18 | $2295.18 | $2295.18 | $2295.18 | 100 | $2291.412046 |
| 1630418400 | $2294.91 | $2294.91 | $2294.81 | $2294.81 | 200 | $2291.466567 |
| 1630418580 | $2295.66 | $2295.66 | $2295.66 | $2295.66 | 100 | $2291.485956 |
| 1630418820 | $2296.78 | $2296.78 | $2296.78 | $2296.78 | 200 | $2291.525561 |
| 1630418880 | $2295.165 | $2295.165 | $2295.165 | $2295.165 | 100 | $2291.553504 |
| 1630418940 | $2294.77 | $2296.63 | $2294.77 | $2296.63 | 200 | $2291.588933 |
| 1630419000 | $2295.385 | $2295.385 | $2293.06 | $2294.14 | 600 | $2291.681845 |
| 1630419180 | $2295.28 | $2295.28 | $2295.28 | $2295.28 | 100 | $2291.690023 |
| 1630419300 | $2298.57 | $2298.81 | $2298.57 | $2298.81 | 300 | $2291.816969 |
| 1630419480 | $2302.94 | $2302.94 | $2302.94 | $2302.94 | 100 | $2292.102302 |
| 1630419600 | $2306.71 | $2306.71 | $2304.00 | $2304.00 | 475 | $2292.183888 |
| 1630419660 | $2304.99 | $2304.99 | $2304.99 | $2304.99 | 100 | $2292.270542 |
| 1630419720 | $2307.90 | $2308.50 | $2307.90 | $2308.50 | 300 | $2292.408084 |
| 1630419780 | $2308.52 | $2308.52 | $2307.13 | $2307.13 | 200 | $2292.655515 |
| 1630419900 | $2304.41 | $2304.41 | $2303.29 | $2303.29 | 200 | $2292.680136 |
| 1630419960 | $2303.31 | $2303.31 | $2303.31 | $2303.31 | 100 | $2292.838756 |
| 1630420200 | $2304.95 | $2304.95 | $2304.95 | $2304.95 | 100 | $2292.761849 |
| 1630420260 | $2303.5024 | $2303.5024 | $2303.5024 | $2303.5024 | 134 | $2292.820433 |
| 1630420440 | $2297.00 | $2301.78 | $2297.00 | $2301.78 | 200 | $2292.885095 |
| 1630420920 | $2295.645 | $2295.645 | $2295.645 | $2295.645 | 100 | $2292.890603 |
| 1630420980 | $2297.08 | $2297.17 | $2297.08 | $2297.17 | 200 | $2292.972812 |
| 1630421100 | $2300.53 | $2300.53 | $2299.53 | $2299.53 | 200 | $2293.005287 |
| 1630421160 | $2298.54 | $2298.54 | $2298.54 | $2298.54 | 165 | $2293.032495 |
| 1630421220 | $2301.00 | $2304.00 | $2301.00 | $2304.00 | 300 | $2293.146082 |
| 1630421520 | $2303.075 | $2303.075 | $2303.075 | $2303.075 | 100 | $2293.195688 |
| 1630421580 | $2301.68 | $2302.08 | $2301.02 | $2301.02 | 300 | $2293.299128 |
| 1630421640 | $2302.64 | $2302.64 | $2302.64 | $2302.64 | 100 | $2293.335216 |
| 1630421700 | $2302.89 | $2302.89 | $2302.89 | $2302.89 | 100 | $2293.373982 |
| 1630421820 | $2302.89 | $2302.89 | $2302.89 | $2302.89 | 100 | $2293.413505 |
| 1630421880 | $2301.2801 | $2301.565 | $2299.93 | $2301.565 | 400 | $2293.533587 |
| 1630422300 | $2301.185 | $2303.02 | $2301.185 | $2303.02 | 300 | $2293.648901 |
| 1630422360 | $2303.26 | $2303.26 | $2303.26 | $2303.26 | 200 | $2293.720635 |
| 1630422420 | $2304.14 | $2305.50 | $2304.14 | $2305.50 | 1,474 | $2294.401397 |
| 1630422540 | $2305.36 | $2305.36 | $2305.355 | $2305.355 | 200 | $2294.494374 |
| 1630422600 | $2303.55 | $2303.55 | $2303.55 | $2303.55 | 100 | $2294.486158 |
| 1630422660 | $2304.63 | $2304.63 | $2304.63 | $2304.63 | 100 | $2294.49438 |
| 1630422780 | $2302.875 | $2302.875 | $2302.29 | $2302.29 | 900 | $2294.747779 |
| 1630422840 | $2303.30 | $2303.30 | $2303.30 | $2303.30 | 200 | $2294.810249 |
| 1630422960 | $2304.51 | $2306.00 | $2304.46 | $2306.00 | 942 | $2295.161985 |
| 1630423020 | $2306.53 | $2306.53 | $2306.38 | $2306.38 | 300 | $2295.266394 |
| 1630423080 | $2309.91 | $2309.91 | $2306.97 | $2306.97 | 800 | $2295.638329 |
| 1630423200 | $2310.00 | $2310.00 | $2310.00 | $2310.00 | 200 | $2295.739296 |
| 1630423260 | $2314.0499 | $2314.0499 | $2314.0499 | $2314.0499 | 100 | $2295.798012 |
| 1630423320 | $2309.53 | $2310.03 | $2309.53 | $2310.03 | 900 | $2296.202393 |
| 1630423380 | $2309.60 | $2309.6096 | $2309.35 | $2309.35 | 300 | $2296.315063 |
| 1630423440 | $2313.88 | $2316.08 | $2313.88 | $2316.08 | 860 | $2296.837022 |
| 1630423740 | $2313.835 | $2313.835 | $2313.835 | $2313.835 | 100 | $2296.904818 |
| 1630423800 | $2314.79 | $2314.79 | $2314.79 | $2314.79 | 100 | $2296.937534 |
| 1630423860 | $2312.67 | $2312.67 | $2312.67 | $2312.67 | 100 | $2297.081778 |
| 1630423980 | $2310.03 | $2310.03 | $2307.34 | $2308.39 | 400 | $2297.177936 |
| 1630424040 | $2309.29 | $2309.29 | $2309.29 | $2309.29 | 100 | $2297.157655 |
| 1630424160 | $2311.145 | $2311.145 | $2311.145 | $2311.145 | 100 | $2297.199503 |
| 1630424340 | $2310.58 | $2310.58 | $2310.58 | $2310.58 | 100 | $2297.245315 |
| 1630424460 | $2310.78 | $2310.78 | $2310.73 | $2310.73 | 300 | $2297.375327 |
| 1630424700 | $2310.9893 | $2310.9893 | $2310.19 | $2310.19 | 200 | $2297.502123 |
| 1630424760 | $2306.35 | $2306.35 | $2306.35 | $2306.35 | 100 | $2297.461499 |
| 1630424880 | $2310.13 | $2310.20 | $2310.13 | $2310.20 | 400 | $2297.620324 |
| 1630425000 | $2312.12 | $2312.12 | $2312.12 | $2312.12 | 100 | $2297.659534 |
| 1630425120 | $2313.38 | $2314.965 | $2313.38 | $2314.965 | 1,001 | $2298.193993 |
| 1630425180 | $2314.11 | $2314.11 | $2313.22 | $2313.78 | 500 | $2298.32499 |
| 1630425240 | $2315.00 | $2315.00 | $2314.00 | $2314.00 | 400 | $2298.515755 |
| 1630425300 | $2313.02 | $2315.50 | $2311.245 | $2315.50 | 800 | $2298.816505 |
| 1630425480 | $2312.895 | $2312.895 | $2312.895 | $2312.895 | 100 | $2298.852885 |
| 1630425540 | $2312.19 | $2312.19 | $2312.19 | $2312.19 | 100 | $2298.920423 |
| 1630425660 | $2312.9367 | $2312.9367 | $2312.9367 | $2312.9367 | 170 | $2298.954365 |
| 1630425780 | $2312.18 | $2312.18 | $2311.96 | $2311.96 | 200 | $2299.052207 |
| 1630425840 | $2307.67 | $2307.67 | $2307.67 | $2307.67 | 100 | $2299.043762 |
| 1630425900 | $2315.98 | $2315.98 | $2315.98 | $2315.98 | 200 | $2299.135376 |
| 1630425960 | $2310.00 | $2311.65 | $2310.00 | $2311.65 | 200 | $2299.195268 |
| 1630426140 | $2311.34 | $2311.34 | $2311.34 | $2311.34 | 100 | $2299.254134 |
| 1630426200 | $2311.93 | $2311.93 | $2311.93 | $2311.93 | 100 | $2299.175099 |
| 1630426320 | $2311.005 | $2311.005 | $2311.005 | $2311.005 | 320 | $2299.268253 |
| 1630426380 | $2311.00 | $2313.13 | $2311.00 | $2313.13 | 295 | $2299.391615 |
| 1630426740 | $2309.01 | $2310.93 | $2309.01 | $2310.93 | 356 | $2299.459558 |
| 1630426800 | $2311.05 | $2311.05 | $2311.05 | $2311.05 | 100 | $2299.492008 |
| 1630426860 | $2311.705 | $2311.705 | $2311.705 | $2311.705 | 100 | $2299.565708 |
| 1630426920 | $2311.50 | $2311.50 | $2311.50 | $2311.50 | 100 | $2299.570332 |
| 1630426980 | $2312.37 | $2312.37 | $2311.87 | $2311.87 | 300 | $2299.695836 |
| 1630427340 | $2312.4272 | $2312.4272 | $2312.4272 | $2312.4272 | 521 | $2299.820948 |
| 1630427400 | $2313.455 | $2313.455 | $2313.455 | $2313.455 | 100 | $2299.850915 |
| 1630427520 | $2313.54 | $2313.54 | $2313.54 | $2313.54 | 100 | $2299.88008 |
| 1630427580 | $2313.50 | $2313.54 | $2313.50 | $2313.54 | 531 | $2300.056954 |
| 1630427700 | $2312.89 | $2312.89 | $2312.89 | $2312.89 | 100 | $2300.098782 |
| 1630427820 | $2311.72 | $2311.72 | $2311.72 | $2311.72 | 100 | $2300.11463 |
| 1630428060 | $2313.485 | $2313.485 | $2313.485 | $2313.485 | 100 | $2300.148817 |
| 1630428240 | $2312.66 | $2312.66 | $2312.66 | $2312.66 | 100 | $2300.175871 |
| 1630428300 | $2312.6043 | $2312.6043 | $2312.6043 | $2312.6043 | 100 | $2300.202944 |
| 1630428420 | $2313.48 | $2313.485 | $2312.64 | $2312.64 | 300 | $2300.297868 |
| 1630428540 | $2312.62 | $2312.62 | $2311.41 | $2311.41 | 836 | $2300.515936 |
| 1630428660 | $2311.8199 | $2311.98 | $2310.755 | $2311.98 | 500 | $2300.645861 |
| 1630429020 | $2315.00 | $2315.00 | $2315.00 | $2315.00 | 100 | $2300.696442 |
| 1630429080 | $2313.245 | $2313.245 | $2313.245 | $2313.245 | 100 | $2300.729813 |
| 1630429260 | $2311.84 | $2312.845 | $2311.84 | $2312.845 | 600 | $2300.863972 |
| 1630429440 | $2312.6107 | $2312.6107 | $2312.6107 | $2312.6107 | 847 | $2301.080639 |
| 1630429500 | $2312.87 | $2312.87 | $2312.87 | $2312.87 | 100 | $2301.117451 |
| 1630429620 | $2310.04 | $2310.04 | $2310.00 | $2310.00 | 200 | $2301.150844 |
| 1630429740 | $2315.65 | $2315.65 | $2315.65 | $2315.65 | 332 | $2301.253723 |
| 1630429980 | $2310.00 | $2312.175 | $2310.00 | $2312.175 | 200 | $2301.294536 |
| 1630430160 | $2310.85 | $2310.85 | $2310.85 | $2310.85 | 300 | $2301.356696 |
| 1630430340 | $2311.115 | $2311.115 | $2311.115 | $2311.115 | 100 | $2301.377715 |
| 1630430400 | $2310.34 | $2310.34 | $2308.50 | $2308.50 | 700 | $2301.496205 |
| 1630430640 | $2307.50 | $2307.50 | $2307.50 | $2307.50 | 100 | $2301.509775 |
| 1630430700 | $2307.17 | $2307.73 | $2307.17 | $2307.73 | 380 | $2301.557784 |
| 1630430820 | $2306.25 | $2306.25 | $2306.25 | $2306.25 | 100 | $2301.566942 |
| 1630430940 | $2310.79 | $2310.82 | $2310.79 | $2310.82 | 200 | $2301.609465 |
| 1630431060 | $2310.77 | $2310.77 | $2307.45 | $2309.68 | 500 | $2301.69465 |
| 1630431120 | $2307.235 | $2307.235 | $2307.235 | $2307.235 | 100 | $2301.70302 |
| 1630431720 | $2308.52 | $2308.52 | $2308.24 | $2308.24 | 200 | $2301.764265 |
| 1630431900 | $2306.50 | $2306.50 | $2306.50 | $2306.50 | 100 | $2301.737501 |
| 1630432080 | $2308.00 | $2308.00 | $2308.00 | $2308.00 | 100 | $2301.755497 |
| 1630432140 | $2307.71 | $2307.71 | $2307.71 | $2307.71 | 100 | $2301.76315 |
| 1630432320 | $2310.00 | $2310.00 | $2310.00 | $2310.00 | 200 | $2301.823846 |
| 1630432380 | $2311.4465 | $2311.4465 | $2309.56 | $2310.98 | 357 | $2301.862902 |
| 1630432560 | $2309.75 | $2309.75 | $2309.41 | $2309.56 | 500 | $2301.939949 |
| 1630432800 | $2307.50 | $2307.50 | $2307.50 | $2307.50 | 100 | $2301.951131 |
| 1630432980 | $2308.00 | $2308.00 | $2308.00 | $2308.00 | 100 | $2301.961564 |
| 1630433040 | $2305.00 | $2305.00 | $2305.00 | $2305.00 | 100 | $2301.967138 |
| 1630433220 | $2307.50 | $2307.50 | $2307.50 | $2307.50 | 100 | $2301.979911 |
| 1630433280 | $2306.895 | $2308.23 | $2306.895 | $2308.23 | 200 | $2302.00094 |
| 1630433460 | $2308.15 | $2308.15 | $2308.15 | $2308.15 | 100 | $2302.012325 |
| 1630433580 | $2306.38 | $2306.38 | $2306.38 | $2306.38 | 100 | $2302.030428 |
| 1630433640 | $2305.50 | $2305.50 | $2305.50 | $2305.50 | 100 | $2302.02893 |
| 1630433760 | $2305.69 | $2305.69 | $2305.69 | $2305.69 | 100 | $2302.038832 |
| 1630434060 | $2305.21 | $2309.7127 | $2305.00 | $2305.00 | 711 | $2302.087971 |
| 1630434120 | $2302.74 | $2305.06 | $2302.69 | $2304.50 | 400 | $2302.102668 |
| 1630434180 | $2302.15 | $2302.15 | $2300.01 | $2300.01 | 200 | $2302.096112 |
| 1630434240 | $2304.02 | $2304.16 | $2302.65 | $2302.67 | 1,163 | $2302.125051 |
| 1630434360 | $2304.175 | $2306.065 | $2304.175 | $2306.065 | 500 | $2302.162635 |
| 1630434480 | $2305.13 | $2305.13 | $2305.13 | $2305.13 | 100 | $2302.159575 |
| 1630434600 | $2306.44 | $2306.44 | $2306.44 | $2306.44 | 100 | $2302.167553 |
| 1630434660 | $2307.15 | $2307.15 | $2307.15 | $2307.15 | 100 | $2302.203152 |
| 1630434840 | $2307.30 | $2309.015 | $2307.16 | $2309.015 | 300 | $2302.207796 |
| 1630434960 | $2307.13 | $2307.13 | $2307.13 | $2307.13 | 100 | $2302.217694 |
| 1630435020 | $2306.91 | $2306.91 | $2306.91 | $2306.91 | 100 | $2302.225569 |
| 1630435140 | $2306.86 | $2306.86 | $2303.01 | $2303.01 | 200 | $2302.239707 |
| 1630435200 | $2307.24 | $2307.24 | $2304.175 | $2304.175 | 200 | $2302.248386 |
| 1630435260 | $2304.165 | $2304.165 | $2304.165 | $2304.165 | 100 | $2302.252615 |
| 1630435380 | $2304.86 | $2304.96 | $2304.86 | $2304.96 | 200 | $2302.260883 |
| 1630435440 | $2304.575 | $2304.575 | $2303.31 | $2303.31 | 200 | $2302.267523 |
| 1630435500 | $2301.47 | $2301.48 | $2301.47 | $2301.48 | 200 | $2302.262684 |
| 1630435620 | $2300.77 | $2301.84 | $2300.77 | $2301.84 | 200 | $2302.260742 |
| 1630435980 | $2301.23 | $2302.415 | $2301.00 | $2301.00 | 300 | $2302.25695 |
| 1630436040 | $2300.01 | $2300.01 | $2299.50 | $2299.50 | 211 | $2302.247628 |
| 1630436100 | $2300.41 | $2301.93 | $2300.41 | $2301.93 | 300 | $2302.240621 |
| 1630436160 | $2301.36 | $2301.36 | $2299.5975 | $2299.5975 | 200 | $2302.233952 |
| 1630436340 | $2303.26 | $2303.26 | $2302.93 | $2303.255 | 300 | $2302.239224 |
| 1630436460 | $2302.31 | $2302.31 | $2302.31 | $2302.31 | 100 | $2302.239495 |
| 1630436580 | $2303.50 | $2303.50 | $2303.50 | $2303.50 | 100 | $2302.241543 |
| 1630436640 | $2303.39 | $2303.39 | $2303.39 | $2303.39 | 100 | $2302.24372 |
| 1630436760 | $2302.50 | $2302.50 | $2302.50 | $2302.50 | 100 | $2302.244001 |
| 1630436940 | $2301.63 | $2301.63 | $2299.77 | $2299.77 | 200 | $2302.238187 |
| 1630437180 | $2300.84 | $2300.84 | $2300.80 | $2300.80 | 300 | $2302.227384 |
| 1630437240 | $2300.45 | $2300.45 | $2297.97 | $2297.97 | 200 | $2302.22072 |
| 1630437360 | $2301.165 | $2301.165 | $2299.38 | $2301.085 | 300 | $2302.211876 |
| 1630437480 | $2301.55 | $2302.15 | $2301.55 | $2302.00 | 1,100 | $2302.207739 |
| 1630437540 | $2301.085 | $2301.085 | $2301.085 | $2301.085 | 100 | $2302.206017 |
| 1630437600 | $2301.04 | $2301.04 | $2301.04 | $2301.04 | 100 | $2302.204002 |
| 1630437660 | $2299.44 | $2299.44 | $2299.23 | $2299.23 | 300 | $2302.183092 |
| 1630437780 | $2298.86 | $2298.86 | $2298.86 | $2298.86 | 100 | $2302.184094 |
| 1630437900 | $2302.78 | $2303.19 | $2302.78 | $2303.19 | 200 | $2302.187406 |
| 1630437960 | $2302.40 | $2302.40 | $2300.00 | $2300.00 | 700 | $2302.17724 |
| 1630438140 | $2298.63 | $2301.42 | $2298.63 | $2300.285 | 300 | $2302.166977 |
| 1630438260 | $2299.79 | $2299.86 | $2299.77 | $2299.85 | 500 | $2302.14833 |
| 1630438320 | $2299.69 | $2299.74 | $2299.69 | $2299.74 | 200 | $2302.140113 |
| 1630438380 | $2301.90 | $2301.90 | $2301.90 | $2301.90 | 100 | $2302.140112 |
| 1630438440 | $2302.00 | $2302.00 | $2302.00 | $2302.00 | 100 | $2302.139767 |
| 1630438560 | $2300.29 | $2300.29 | $2300.01 | $2300.01 | 300 | $2302.130225 |
| 1630438740 | $2299.37 | $2299.37 | $2299.37 | $2299.37 | 100 | $2302.126152 |
| 1630438800 | $2300.43 | $2301.47 | $2299.645 | $2301.47 | 300 | $2302.118388 |
| 1630438860 | $2301.455 | $2301.455 | $2299.87 | $2299.87 | 200 | $2302.113988 |
| 1630438920 | $2299.71 | $2299.71 | $2299.69 | $2299.69 | 200 | $2302.105145 |
| 1630438980 | $2299.54 | $2299.54 | $2299.54 | $2299.54 | 100 | $2302.101154 |
| 1630439040 | $2297.43 | $2298.10 | $2296.465 | $2298.10 | 2,002 | $2301.951682 |
| 1630439100 | $2295.01 | $2295.46 | $2295.01 | $2295.46 | 1,205 | $2301.827418 |
| 1630439160 | $2296.785 | $2296.785 | $2296.785 | $2296.785 | 100 | $2301.815455 |
| 1630439220 | $2296.24 | $2296.42 | $2295.01 | $2296.42 | 400 | $2301.780091 |
| 1630439280 | $2296.94 | $2296.94 | $2294.04 | $2294.04 | 1,300 | $2301.658993 |
| 1630439340 | $2295.28 | $2296.52 | $2295.28 | $2296.37 | 539 | $2301.625276 |
| 1630439400 | $2292.95 | $2296.32 | $2291.01 | $2296.32 | 1,517 | $2301.450262 |
| 1630439460 | $2294.64 | $2297.52 | $2294.64 | $2297.52 | 800 | $2301.391322 |
| 1630439520 | $2298.62 | $2298.62 | $2295.59 | $2295.59 | 920 | $2301.334723 |
| 1630439580 | $2298.035 | $2300.405 | $2295.89 | $2295.89 | 1,800 | $2301.245145 |
| 1630439640 | $2296.17 | $2297.53 | $2294.16 | $2297.53 | 1,568 | $2301.118811 |
| 1630439700 | $2300.55 | $2300.55 | $2294.65 | $2294.65 | 1,700 | $2301.07469 |
| 1630439760 | $2295.95 | $2298.50 | $2295.86 | $2297.41 | 600 | $2301.039961 |
| 1630439820 | $2296.34 | $2298.63 | $2296.34 | $2298.04 | 906 | $2301.001825 |
| 1630439880 | $2298.67 | $2300.11 | $2297.81 | $2299.155 | 2,000 | $2300.949755 |
| 1630439940 | $2298.65 | $2301.53 | $2298.65 | $2299.07 | 4,447 | $2300.912056 |
| 1630440000 | $2299.67 | $2299.67 | $2299.67 | $2299.67 | 74,613 | $2300.270999 |
| 1630440120 | $2299.67 | $2299.67 | $2299.67 | $2299.67 | 1,519 | $2300.268382 |
| 1630440180 | $2299.67 | $2299.67 | $2299.67 | $2299.67 | 1,439 | $2300.265311 |
| 1630440360 | $2299.67 | $2299.67 | $2299.67 | $2299.67 | 205 | $2300.333938 |
| 1630440480 | $2299.7827 | $2299.7827 | $2299.7827 | $2299.7827 | 447 | $2300.33301 |
| 1630440540 | $2299.67 | $2299.67 | $2299.67 | $2299.67 | 176 | $2300.332246 |
| 1630441920 | $2299.720593 | $2299.720593 | $2299.619407 | $2299.619407 | 269 | $2300.3339 |
| 1630441980 | $2299.957459 | $2299.957459 | $2299.957459 | $2299.957459 | 413 | $2300.333293 |