LCID14Jan22C50.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID14Jan22C50.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565860 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.08 |
| 1641566280 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.08 |
| 1641566340 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.09 |
| 1641566520 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.09909 |
| 1641566580 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.102941 |
| 1641566640 | $0.11 | $0.12 | $0.11 | $0.12 | 8 | $0.1068 |
| 1641566700 | $0.12 | $0.13 | $0.12 | $0.13 | 24 | $0.113469 |
| 1641566760 | $0.12 | $0.13 | $0.12 | $0.13 | 6 | $0.114727 |
| 1641566880 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.117076 |
| 1641567300 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.117466 |
| 1641567360 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.117631 |
| 1641567480 | $0.12 | $0.13 | $0.12 | $0.13 | 33 | $0.118899 |
| 1641567540 | $0.13 | $0.13 | $0.13 | $0.13 | 22 | $0.120763 |
| 1641567660 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.12 |
| 1641567840 | $0.13 | $0.13 | $0.11 | $0.11 | 14 | $0.120387 |
| 1641567900 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.120125 |
| 1641567960 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.119938 |
| 1641568020 | $0.11 | $0.13 | $0.11 | $0.13 | 4 | $0.12006 |
| 1641568440 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.120059 |
| 1641568560 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.120059 |
| 1641568680 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.12 |
| 1641568740 | $0.13 | $0.13 | $0.12 | $0.12 | 51 | $0.122272 |
| 1641568800 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.122217 |
| 1641568920 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.122162 |
| 1641569160 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.122053 |
| 1641569280 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.122026 |
| 1641569340 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.122061 |
| 1641569460 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.122139 |
| 1641570240 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.121982 |
| 1641570420 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.121729 |
| 1641571620 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.12168 |
| 1641571680 | $0.11 | $0.11 | $0.11 | $0.11 | 8 | $0.1213 |
| 1641571740 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.121295 |
| 1641571800 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.12129 |
| 1641571980 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.121325 |
| 1641572040 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.12132 |
| 1641572100 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.121309 |
| 1641572160 | $0.12 | $0.12 | $0.12 | $0.12 | 9 | $0.121264 |
| 1641572400 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.121178 |
| 1641572700 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.121135 |
| 1641572760 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.1212 |
| 1641572880 | $0.13 | $0.13 | $0.13 | $0.13 | 140 | $0.124168 |
| 1641572940 | $0.13 | $0.14 | $0.13 | $0.14 | 6 | $0.12437 |
| 1641573060 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.124553 |
| 1641573180 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.12459 |
| 1641573240 | $0.14 | $0.14 | $0.14 | $0.14 | 99 | $0.12749 |
| 1641573420 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.127537 |
| 1641573480 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.12758 |
| 1641573600 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.12781 |
| 1641573660 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.127833 |
| 1641574140 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.127841 |
| 1641574200 | $0.14 | $0.15 | $0.14 | $0.15 | 25 | $0.128465 |
| 1641574260 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.128485 |
| 1641574440 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.128499 |
| 1641574560 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.128536 |
| 1641574620 | $0.15 | $0.15 | $0.14 | $0.14 | 100 | $0.131587 |
| 1641574680 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.131614 |
| 1641574740 | $0.15 | $0.16 | $0.15 | $0.16 | 11 | $0.131938 |
| 1641574800 | $0.17 | $0.17 | $0.17 | $0.17 | 22 | $0.133121 |
| 1641574860 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.133173 |
| 1641575040 | $0.15 | $0.15 | $0.15 | $0.15 | 16 | $0.133544 |
| 1641575100 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.133553 |
| 1641575160 | $0.14 | $0.14 | $0.14 | $0.14 | 15 | $0.133684 |
| 1641575280 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.133718 |
| 1641575340 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.133739 |
| 1641575400 | $0.14 | $0.15 | $0.14 | $0.15 | 4 | $0.133813 |
| 1641575460 | $0.17 | $0.17 | $0.17 | $0.17 | 6 | $0.1341 |
| 1641575520 | $0.18 | $0.18 | $0.18 | $0.18 | 11 | $0.134758 |
| 1641575580 | $0.18 | $0.18 | $0.18 | $0.18 | 8 | $0.135225 |
| 1641575640 | $0.19 | $0.21 | $0.19 | $0.21 | 11 | $0.136017 |
| 1641575700 | $0.24 | $0.24 | $0.23 | $0.23 | 8 | $0.137052 |
| 1641575760 | $0.25 | $0.27 | $0.24 | $0.24 | 14 | $0.138985 |
| 1641575820 | $0.26 | $0.27 | $0.26 | $0.27 | 2 | $0.139296 |
| 1641575880 | $0.27 | $0.29 | $0.27 | $0.28 | 202 | $0.169337 |
| 1641575940 | $0.28 | $0.28 | $0.27 | $0.28 | 22 | $0.171595 |
| 1641576000 | $0.28 | $0.28 | $0.28 | $0.28 | 57 | $0.177259 |
| 1641576060 | $0.24 | $0.25 | $0.22 | $0.24 | 15 | $0.177956 |
| 1641576180 | $0.25 | $0.30 | $0.25 | $0.29 | 602 | $0.212781 |
| 1641576240 | $0.31 | $0.34 | $0.31 | $0.34 | 291 | $0.228849 |
| 1641576300 | $0.33 | $0.35 | $0.32 | $0.34 | 802 | $0.258718 |
| 1641576360 | $0.34 | $0.35 | $0.31 | $0.31 | 171 | $0.262964 |
| 1641576420 | $0.32 | $0.33 | $0.31 | $0.33 | 67 | $0.264241 |
| 1641576480 | $0.34 | $0.35 | $0.33 | $0.33 | 555 | $0.276302 |
| 1641576540 | $0.35 | $0.37 | $0.34 | $0.36 | 246 | $0.281429 |
| 1641576600 | $0.36 | $0.37 | $0.35 | $0.36 | 139 | $0.284096 |
| 1641576660 | $0.36 | $0.37 | $0.34 | $0.37 | 201 | $0.287674 |
| 1641576720 | $0.39 | $0.39 | $0.36 | $0.37 | 74 | $0.289097 |
| 1641576780 | $0.38 | $0.39 | $0.34 | $0.39 | 135 | $0.291904 |
| 1641576840 | $0.36 | $0.45 | $0.36 | $0.40 | 283 | $0.299828 |
| 1641576900 | $0.43 | $0.45 | $0.42 | $0.44 | 243 | $0.306347 |
| 1641576960 | $0.45 | $0.45 | $0.42 | $0.44 | 127 | $0.309726 |
| 1641577020 | $0.43 | $0.46 | $0.42 | $0.44 | 180 | $0.313942 |
| 1641577080 | $0.44 | $0.45 | $0.40 | $0.41 | 209 | $0.317948 |
| 1641577140 | $0.44 | $0.44 | $0.35 | $0.41 | 21 | $0.31823 |
| 1641577200 | $0.42 | $0.49 | $0.39 | $0.49 | 121 | $0.321498 |
| 1641577260 | $0.44 | $0.47 | $0.44 | $0.46 | 31 | $0.322269 |
| 1641577320 | $0.47 | $0.52 | $0.46 | $0.52 | 78 | $0.324663 |
| 1641577380 | $0.53 | $0.54 | $0.50 | $0.50 | 34 | $0.325869 |
| 1641577440 | $0.52 | $0.60 | $0.52 | $0.60 | 148 | $0.331585 |
| 1641577500 | $0.60 | $0.70 | $0.49 | $0.62 | 65 | $0.334835 |
| 1641577560 | $0.64 | $0.70 | $0.64 | $0.68 | 74 | $0.339042 |
| 1641577620 | $0.68 | $0.75 | $0.66 | $0.66 | 218 | $0.352329 |
| 1641577680 | $0.66 | $0.69 | $0.63 | $0.67 | 58 | $0.355171 |
| 1641577740 | $0.67 | $0.75 | $0.67 | $0.73 | 43 | $0.357503 |
| 1641577800 | $0.72 | $0.90 | $0.72 | $0.80 | 106 | $0.364659 |
| 1641577860 | $0.79 | $0.82 | $0.77 | $0.79 | 181 | $0.376174 |
| 1641577920 | $0.79 | $0.79 | $0.70 | $0.75 | 167 | $0.385548 |
| 1641577980 | $0.75 | $0.75 | $0.70 | $0.73 | 80 | $0.389598 |
| 1641578040 | $0.73 | $0.75 | $0.70 | $0.72 | 63 | $0.392626 |
| 1641578100 | $0.71 | $0.72 | $0.65 | $0.69 | 76 | $0.395762 |
| 1641578160 | $0.65 | $0.65 | $0.57 | $0.57 | 65 | $0.397754 |
| 1641578220 | $0.59 | $0.59 | $0.56 | $0.56 | 36 | $0.398609 |
| 1641578280 | $0.58 | $0.61 | $0.55 | $0.55 | 75 | $0.400301 |
| 1641578340 | $0.56 | $0.57 | $0.55 | $0.57 | 27 | $0.400919 |
| 1641578400 | $0.56 | $0.56 | $0.50 | $0.52 | 124 | $0.402982 |
| 1641578460 | $0.50 | $0.51 | $0.48 | $0.49 | 40 | $0.403486 |
| 1641578520 | $0.48 | $0.54 | $0.48 | $0.54 | 78 | $0.404745 |
| 1641578580 | $0.53 | $0.53 | $0.51 | $0.52 | 113 | $0.406524 |
| 1641578640 | $0.52 | $0.53 | $0.52 | $0.53 | 9 | $0.406663 |
| 1641578700 | $0.52 | $0.52 | $0.47 | $0.47 | 156 | $0.408301 |
| 1641578760 | $0.50 | $0.51 | $0.49 | $0.51 | 35 | $0.408695 |
| 1641578820 | $0.51 | $0.52 | $0.51 | $0.51 | 48 | $0.409333 |
| 1641578880 | $0.53 | $0.53 | $0.51 | $0.51 | 18 | $0.409588 |
| 1641578940 | $0.53 | $0.53 | $0.52 | $0.53 | 25 | $0.409966 |
| 1641579000 | $0.53 | $0.53 | $0.51 | $0.51 | 12 | $0.410133 |
| 1641579060 | $0.50 | $0.50 | $0.49 | $0.50 | 15 | $0.410297 |
| 1641579120 | $0.50 | $0.51 | $0.49 | $0.51 | 19 | $0.410525 |
| 1641579180 | $0.50 | $0.51 | $0.49 | $0.51 | 32 | $0.41092 |
| 1641579240 | $0.52 | $0.55 | $0.52 | $0.55 | 29 | $0.411408 |
| 1641579300 | $0.55 | $0.59 | $0.55 | $0.57 | 11 | $0.411625 |
| 1641579360 | $0.60 | $0.60 | $0.58 | $0.58 | 8 | $0.411801 |
| 1641579420 | $0.58 | $0.59 | $0.58 | $0.59 | 41 | $0.412702 |
| 1641579480 | $0.58 | $0.58 | $0.57 | $0.58 | 12 | $0.412947 |
| 1641579540 | $0.57 | $0.60 | $0.57 | $0.60 | 51 | $0.413955 |
| 1641579600 | $0.60 | $0.62 | $0.58 | $0.62 | 37 | $0.414803 |
| 1641579660 | $0.61 | $0.65 | $0.60 | $0.63 | 41 | $0.415886 |
| 1641579720 | $0.61 | $0.70 | $0.61 | $0.70 | 59 | $0.41781 |
| 1641579780 | $0.65 | $0.65 | $0.60 | $0.61 | 18 | $0.418237 |
| 1641579840 | $0.63 | $0.64 | $0.60 | $0.60 | 4 | $0.418339 |
| 1641579900 | $0.56 | $0.57 | $0.55 | $0.55 | 6 | $0.418445 |
| 1641579960 | $0.51 | $0.54 | $0.51 | $0.54 | 11 | $0.41858 |
| 1641580020 | $0.53 | $0.55 | $0.53 | $0.55 | 5 | $0.418655 |
| 1641580080 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.418668 |
| 1641580140 | $0.51 | $0.53 | $0.50 | $0.52 | 34 | $0.419037 |
| 1641580200 | $0.53 | $0.53 | $0.50 | $0.50 | 8 | $0.419137 |
| 1641580260 | $0.52 | $0.53 | $0.52 | $0.53 | 25 | $0.419468 |
| 1641580320 | $0.53 | $0.53 | $0.50 | $0.50 | 5 | $0.419526 |
| 1641580380 | $0.51 | $0.53 | $0.50 | $0.51 | 33 | $0.419925 |
| 1641580440 | $0.52 | $0.52 | $0.51 | $0.52 | 8 | $0.42002 |
| 1641580500 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.420044 |
| 1641580560 | $0.51 | $0.52 | $0.51 | $0.52 | 3 | $0.420078 |
| 1641580620 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.420102 |
| 1641580680 | $0.50 | $0.50 | $0.49 | $0.49 | 31 | $0.420388 |
| 1641580740 | $0.45 | $0.45 | $0.45 | $0.45 | 12 | $0.420431 |
| 1641580800 | $0.45 | $0.46 | $0.44 | $0.44 | 27 | $0.420524 |
| 1641580860 | $0.43 | $0.43 | $0.43 | $0.43 | 4 | $0.420528 |
| 1641580920 | $0.44 | $0.44 | $0.42 | $0.44 | 12 | $0.42054 |
| 1641580980 | $0.45 | $0.46 | $0.45 | $0.45 | 7 | $0.420566 |
| 1641581040 | $0.46 | $0.46 | $0.46 | $0.46 | 10 | $0.420613 |
| 1641581100 | $0.46 | $0.47 | $0.46 | $0.47 | 3 | $0.420628 |
| 1641581160 | $0.47 | $0.51 | $0.47 | $0.51 | 12 | $0.420721 |
| 1641581220 | $0.48 | $0.50 | $0.48 | $0.50 | 13 | $0.42084 |
| 1641581280 | $0.50 | $0.50 | $0.49 | $0.49 | 29 | $0.421108 |
| 1641581340 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.421115 |
| 1641581400 | $0.46 | $0.46 | $0.45 | $0.45 | 5 | $0.421133 |
| 1641581460 | $0.45 | $0.45 | $0.43 | $0.43 | 4 | $0.42114 |
| 1641581520 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.421147 |
| 1641581580 | $0.46 | $0.46 | $0.41 | $0.41 | 25 | $0.421157 |
| 1641581640 | $0.41 | $0.42 | $0.40 | $0.42 | 12 | $0.421147 |
| 1641581700 | $0.40 | $0.40 | $0.38 | $0.38 | 36 | $0.421031 |
| 1641581760 | $0.38 | $0.38 | $0.36 | $0.36 | 4 | $0.421007 |
| 1641581820 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.421001 |
| 1641581880 | $0.37 | $0.38 | $0.37 | $0.38 | 16 | $0.420924 |
| 1641581940 | $0.36 | $0.36 | $0.36 | $0.36 | 44 | $0.420615 |
| 1641582060 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.42061 |
| 1641582120 | $0.36 | $0.36 | $0.35 | $0.35 | 3 | $0.420586 |
| 1641582180 | $0.35 | $0.35 | $0.34 | $0.35 | 4 | $0.420552 |
| 1641582240 | $0.35 | $0.35 | $0.32 | $0.34 | 15 | $0.420422 |
| 1641582300 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.420404 |
| 1641582360 | $0.33 | $0.33 | $0.33 | $0.33 | 12 | $0.420279 |
| 1641582420 | $0.32 | $0.32 | $0.32 | $0.32 | 8 | $0.420187 |
| 1641582480 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.420179 |
| 1641582540 | $0.35 | $0.35 | $0.34 | $0.35 | 27 | $0.419962 |
| 1641582660 | $0.35 | $0.35 | $0.34 | $0.34 | 40 | $0.419621 |
| 1641582720 | $0.34 | $0.34 | $0.34 | $0.34 | 7 | $0.419558 |
| 1641582780 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.419535 |
| 1641582840 | $0.33 | $0.33 | $0.32 | $0.32 | 24 | $0.419291 |
| 1641582900 | $0.31 | $0.34 | $0.31 | $0.34 | 12 | $0.419159 |
| 1641582960 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.419137 |
| 1641583020 | $0.34 | $0.35 | $0.33 | $0.33 | 52 | $0.418719 |
| 1641583080 | $0.36 | $0.36 | $0.35 | $0.35 | 3 | $0.418697 |
| 1641583140 | $0.35 | $0.35 | $0.35 | $0.35 | 3 | $0.418674 |
| 1641583200 | $0.34 | $0.35 | $0.34 | $0.35 | 3 | $0.41865 |
| 1641583260 | $0.34 | $0.35 | $0.34 | $0.34 | 16 | $0.41851 |
| 1641583440 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.4185 |
| 1641583500 | $0.30 | $0.30 | $0.28 | $0.28 | 118 | $0.416832 |
| 1641583560 | $0.27 | $0.28 | $0.27 | $0.27 | 16 | $0.416574 |
| 1641583620 | $0.26 | $0.28 | $0.26 | $0.28 | 8 | $0.416438 |
| 1641583740 | $0.25 | $0.25 | $0.24 | $0.24 | 2 | $0.4164 |
| 1641583800 | $0.25 | $0.26 | $0.24 | $0.24 | 11 | $0.416194 |
| 1641583860 | $0.26 | $0.26 | $0.26 | $0.26 | 11 | $0.416005 |
| 1641583920 | $0.25 | $0.25 | $0.25 | $0.25 | 13 | $0.415768 |
| 1641583980 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.41575 |
| 1641584100 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.415664 |
| 1641584160 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.415646 |
| 1641584220 | $0.26 | $0.26 | $0.25 | $0.25 | 24 | $0.415233 |
| 1641584280 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.415215 |
| 1641584340 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.415124 |
| 1641584400 | $0.25 | $0.25 | $0.25 | $0.25 | 20 | $0.414764 |
| 1641584460 | $0.25 | $0.26 | $0.25 | $0.26 | 22 | $0.414371 |
| 1641584520 | $0.25 | $0.27 | $0.25 | $0.27 | 12 | $0.414178 |
| 1641584640 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.41416 |
| 1641584700 | $0.26 | $0.31 | $0.26 | $0.31 | 13 | $0.414007 |
| 1641584760 | $0.30 | $0.32 | $0.30 | $0.32 | 22 | $0.413761 |
| 1641584820 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.413752 |
| 1641584880 | $0.33 | $0.33 | $0.31 | $0.31 | 30 | $0.413438 |
| 1641584940 | $0.32 | $0.32 | $0.31 | $0.31 | 2 | $0.413416 |
| 1641585000 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.413394 |
| 1641585120 | $0.30 | $0.31 | $0.30 | $0.31 | 11 | $0.41327 |
| 1641585180 | $0.31 | $0.32 | $0.31 | $0.32 | 25 | $0.413014 |
| 1641585240 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.412999 |
| 1641585300 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.412959 |
| 1641585360 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.412951 |
| 1641585420 | $0.33 | $0.34 | $0.33 | $0.34 | 14 | $0.41284 |
| 1641585480 | $0.35 | $0.35 | $0.34 | $0.34 | 2 | $0.412825 |
| 1641585540 | $0.36 | $0.36 | $0.36 | $0.36 | 4 | $0.412803 |
| 1641585600 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.412797 |
| 1641585660 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.412789 |
| 1641585720 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.412754 |
| 1641585780 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.412748 |
| 1641585900 | $0.36 | $0.36 | $0.36 | $0.36 | 4 | $0.412725 |
| 1641585960 | $0.35 | $0.35 | $0.35 | $0.35 | 19 | $0.412598 |
| 1641586020 | $0.36 | $0.36 | $0.36 | $0.36 | 6 | $0.412564 |
| 1641586080 | $0.38 | $0.38 | $0.37 | $0.38 | 15 | $0.412501 |
| 1641586140 | $0.39 | $0.39 | $0.39 | $0.39 | 3 | $0.412493 |
| 1641586260 | $0.37 | $0.37 | $0.34 | $0.37 | 12 | $0.412436 |
| 1641586320 | $0.33 | $0.33 | $0.33 | $0.33 | 14 | $0.412313 |
| 1641586440 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.412254 |
| 1641586500 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.412242 |
| 1641586560 | $0.29 | $0.29 | $0.29 | $0.29 | 24 | $0.411931 |
| 1641586620 | $0.30 | $0.30 | $0.29 | $0.29 | 8 | $0.411834 |
| 1641586800 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.411775 |
| 1641586860 | $0.30 | $0.31 | $0.30 | $0.30 | 8 | $0.411681 |
| 1641586980 | $0.32 | $0.32 | $0.30 | $0.30 | 3 | $0.411648 |
| 1641587100 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.411636 |
| 1641587220 | $0.30 | $0.30 | $0.29 | $0.29 | 49 | $0.411018 |
| 1641587280 | $0.28 | $0.28 | $0.27 | $0.27 | 10 | $0.410877 |
| 1641587340 | $0.26 | $0.26 | $0.24 | $0.24 | 30 | $0.410356 |
| 1641587400 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.410339 |
| 1641587460 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.410301 |
| 1641587520 | $0.26 | $0.26 | $0.26 | $0.26 | 4 | $0.410238 |
| 1641587580 | $0.27 | $0.27 | $0.26 | $0.26 | 3 | $0.410192 |
| 1641587640 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.410108 |
| 1641587700 | $0.25 | $0.25 | $0.25 | $0.25 | 6 | $0.410008 |
| 1641587760 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.409991 |
| 1641587820 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.40996 |
| 1641587880 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.409803 |
| 1641587940 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.409789 |
| 1641588000 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.409773 |
| 1641588060 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.409745 |
| 1641588120 | $0.28 | $0.28 | $0.28 | $0.28 | 6 | $0.409664 |
| 1641588180 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.409539 |
| 1641588300 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.409525 |
| 1641588360 | $0.26 | $0.26 | $0.26 | $0.26 | 40 | $0.408905 |
| 1641588420 | $0.25 | $0.26 | $0.25 | $0.26 | 13 | $0.408693 |
| 1641588480 | $0.24 | $0.26 | $0.24 | $0.25 | 20 | $0.408365 |
| 1641588540 | $0.25 | $0.25 | $0.25 | $0.25 | 8 | $0.408235 |
| 1641588600 | $0.25 | $0.25 | $0.24 | $0.24 | 84 | $0.406806 |
| 1641588660 | $0.25 | $0.25 | $0.24 | $0.24 | 6 | $0.406706 |
| 1641588720 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.40667 |
| 1641588780 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.406653 |
| 1641588840 | $0.23 | $0.23 | $0.23 | $0.23 | 59 | $0.405593 |
| 1641588900 | $0.23 | $0.24 | $0.23 | $0.23 | 5 | $0.405507 |
| 1641588960 | $0.24 | $0.26 | $0.24 | $0.26 | 8 | $0.405378 |
| 1641589020 | $0.27 | $0.28 | $0.27 | $0.28 | 53 | $0.404656 |
| 1641589080 | $0.30 | $0.30 | $0.28 | $0.28 | 51 | $0.404118 |
| 1641589140 | $0.30 | $0.31 | $0.28 | $0.30 | 131 | $0.40261 |