LCID14Jan22C50.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID14Jan22C50.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $0.15 | $0.15 | $0.12 | $0.12 | 1,381 | $0.121035 |
| 1641911460 | $0.12 | $0.13 | $0.11 | $0.13 | 124 | $0.121076 |
| 1641911520 | $0.14 | $0.20 | $0.14 | $0.20 | 137 | $0.125822 |
| 1641911580 | $0.19 | $0.23 | $0.18 | $0.23 | 129 | $0.131552 |
| 1641911640 | $0.23 | $0.24 | $0.20 | $0.22 | 241 | $0.14319 |
| 1641911700 | $0.22 | $0.26 | $0.21 | $0.24 | 248 | $0.152606 |
| 1641911760 | $0.26 | $0.27 | $0.25 | $0.26 | 77 | $0.155982 |
| 1641911820 | $0.26 | $0.27 | $0.24 | $0.26 | 152 | $0.161731 |
| 1641911880 | $0.26 | $0.26 | $0.23 | $0.23 | 56 | $0.163595 |
| 1641911940 | $0.22 | $0.22 | $0.18 | $0.18 | 156 | $0.165279 |
| 1641912000 | $0.20 | $0.22 | $0.20 | $0.20 | 46 | $0.165868 |
| 1641912060 | $0.21 | $0.22 | $0.19 | $0.19 | 57 | $0.166843 |
| 1641912120 | $0.20 | $0.21 | $0.20 | $0.21 | 193 | $0.168992 |
| 1641912180 | $0.19 | $0.20 | $0.17 | $0.17 | 85 | $0.169227 |
| 1641912240 | $0.17 | $0.18 | $0.16 | $0.16 | 25 | $0.169237 |
| 1641912300 | $0.16 | $0.17 | $0.16 | $0.17 | 108 | $0.169253 |
| 1641912360 | $0.19 | $0.20 | $0.18 | $0.20 | 83 | $0.169933 |
| 1641912420 | $0.20 | $0.22 | $0.20 | $0.21 | 30 | $0.170231 |
| 1641912480 | $0.20 | $0.20 | $0.20 | $0.20 | 46 | $0.170637 |
| 1641912540 | $0.20 | $0.21 | $0.19 | $0.21 | 30 | $0.170948 |
| 1641912600 | $0.20 | $0.24 | $0.20 | $0.23 | 63 | $0.171871 |
| 1641912660 | $0.28 | $0.35 | $0.25 | $0.34 | 307 | $0.181592 |
| 1641912720 | $0.35 | $0.35 | $0.32 | $0.34 | 172 | $0.188142 |
| 1641912780 | $0.34 | $0.35 | $0.32 | $0.33 | 225 | $0.196092 |
| 1641912840 | $0.33 | $0.42 | $0.33 | $0.37 | 182 | $0.203482 |
| 1641912900 | $0.36 | $0.42 | $0.35 | $0.40 | 132 | $0.208515 |
| 1641912960 | $0.41 | $0.47 | $0.41 | $0.46 | 195 | $0.218012 |
| 1641913020 | $0.46 | $0.47 | $0.42 | $0.42 | 182 | $0.226844 |
| 1641913080 | $0.41 | $0.43 | $0.35 | $0.35 | 97 | $0.230118 |
| 1641913140 | $0.37 | $0.40 | $0.35 | $0.37 | 213 | $0.236442 |
| 1641913200 | $0.39 | $0.40 | $0.30 | $0.38 | 66 | $0.237695 |
| 1641913260 | $0.39 | $0.46 | $0.39 | $0.46 | 241 | $0.246596 |
| 1641913320 | $0.46 | $0.47 | $0.36 | $0.40 | 124 | $0.250833 |
| 1641913380 | $0.40 | $0.40 | $0.35 | $0.37 | 169 | $0.255004 |
| 1641913440 | $0.36 | $0.42 | $0.36 | $0.42 | 196 | $0.259048 |
| 1641913500 | $0.42 | $0.42 | $0.36 | $0.36 | 42 | $0.260008 |
| 1641913560 | $0.37 | $0.37 | $0.32 | $0.33 | 129 | $0.261883 |
| 1641913620 | $0.33 | $0.35 | $0.30 | $0.31 | 90 | $0.262733 |
| 1641913680 | $0.31 | $0.31 | $0.28 | $0.30 | 91 | $0.263281 |
| 1641913740 | $0.31 | $0.41 | $0.31 | $0.41 | 163 | $0.265913 |
| 1641913800 | $0.42 | $0.47 | $0.41 | $0.45 | 333 | $0.274275 |
| 1641913860 | $0.45 | $0.49 | $0.45 | $0.48 | 283 | $0.282453 |
| 1641913920 | $0.47 | $0.47 | $0.42 | $0.43 | 199 | $0.28697 |
| 1641913980 | $0.43 | $0.44 | $0.38 | $0.38 | 63 | $0.287996 |
| 1641914040 | $0.38 | $0.38 | $0.35 | $0.37 | 69 | $0.288757 |
| 1641914100 | $0.38 | $0.38 | $0.30 | $0.30 | 179 | $0.290073 |
| 1641914160 | $0.28 | $0.28 | $0.21 | $0.27 | 79 | $0.289747 |
| 1641914220 | $0.25 | $0.29 | $0.25 | $0.29 | 171 | $0.289594 |
| 1641914280 | $0.31 | $0.32 | $0.29 | $0.31 | 89 | $0.289765 |
| 1641914340 | $0.31 | $0.31 | $0.30 | $0.30 | 97 | $0.289895 |
| 1641914400 | $0.30 | $0.30 | $0.28 | $0.30 | 36 | $0.289892 |
| 1641914460 | $0.29 | $0.33 | $0.29 | $0.33 | 14 | $0.289928 |
| 1641914520 | $0.33 | $0.33 | $0.30 | $0.30 | 168 | $0.290357 |
| 1641914580 | $0.31 | $0.32 | $0.31 | $0.32 | 11 | $0.290395 |
| 1641914640 | $0.31 | $0.32 | $0.30 | $0.30 | 20 | $0.290432 |
| 1641914700 | $0.31 | $0.33 | $0.30 | $0.30 | 163 | $0.290824 |
| 1641914760 | $0.31 | $0.31 | $0.28 | $0.30 | 421 | $0.29123 |
| 1641914820 | $0.29 | $0.36 | $0.29 | $0.34 | 57 | $0.291541 |
| 1641914880 | $0.37 | $0.38 | $0.35 | $0.37 | 67 | $0.292049 |
| 1641914940 | $0.37 | $0.37 | $0.36 | $0.37 | 56 | $0.292487 |
| 1641915000 | $0.37 | $0.40 | $0.34 | $0.40 | 34 | $0.292748 |
| 1641915060 | $0.34 | $0.36 | $0.31 | $0.31 | 14 | $0.292823 |
| 1641915120 | $0.33 | $0.35 | $0.31 | $0.32 | 23 | $0.292908 |
| 1641915180 | $0.32 | $0.33 | $0.31 | $0.31 | 35 | $0.293 |
| 1641915240 | $0.31 | $0.31 | $0.26 | $0.26 | 29 | $0.292974 |
| 1641915300 | $0.26 | $0.26 | $0.22 | $0.24 | 130 | $0.292187 |
| 1641915360 | $0.24 | $0.30 | $0.23 | $0.30 | 16 | $0.292143 |
| 1641915420 | $0.30 | $0.33 | $0.29 | $0.31 | 227 | $0.292962 |
| 1641915480 | $0.32 | $0.33 | $0.31 | $0.31 | 23 | $0.293022 |
| 1641915540 | $0.30 | $0.30 | $0.29 | $0.29 | 14 | $0.293031 |
| 1641915600 | $0.28 | $0.28 | $0.27 | $0.28 | 28 | $0.292978 |
| 1641915660 | $0.27 | $0.27 | $0.23 | $0.23 | 97 | $0.292519 |
| 1641915720 | $0.23 | $0.23 | $0.20 | $0.21 | 143 | $0.291376 |
| 1641915780 | $0.21 | $0.21 | $0.16 | $0.17 | 74 | $0.290506 |
| 1641915840 | $0.18 | $0.19 | $0.18 | $0.18 | 98 | $0.289458 |
| 1641915900 | $0.19 | $0.22 | $0.19 | $0.21 | 75 | $0.288846 |
| 1641915960 | $0.22 | $0.25 | $0.21 | $0.24 | 85 | $0.288456 |
| 1641916020 | $0.24 | $0.25 | $0.23 | $0.24 | 26 | $0.288345 |
| 1641916080 | $0.26 | $0.26 | $0.25 | $0.25 | 24 | $0.288272 |
| 1641916140 | $0.24 | $0.26 | $0.24 | $0.25 | 69 | $0.288023 |
| 1641916200 | $0.26 | $0.26 | $0.25 | $0.25 | 104 | $0.287682 |
| 1641916260 | $0.25 | $0.28 | $0.25 | $0.28 | 61 | $0.287557 |
| 1641916320 | $0.28 | $0.29 | $0.27 | $0.29 | 43 | $0.287544 |
| 1641916380 | $0.30 | $0.31 | $0.30 | $0.30 | 35 | $0.287588 |
| 1641916440 | $0.31 | $0.32 | $0.30 | $0.30 | 20 | $0.287624 |
| 1641916500 | $0.30 | $0.32 | $0.30 | $0.32 | 37 | $0.287702 |
| 1641916560 | $0.34 | $0.34 | $0.34 | $0.34 | 44 | $0.287918 |
| 1641916620 | $0.34 | $0.35 | $0.32 | $0.32 | 24 | $0.288021 |
| 1641916680 | $0.33 | $0.34 | $0.33 | $0.34 | 27 | $0.288151 |
| 1641916740 | $0.33 | $0.36 | $0.33 | $0.36 | 46 | $0.288369 |
| 1641916800 | $0.36 | $0.37 | $0.35 | $0.36 | 30 | $0.288566 |
| 1641916860 | $0.37 | $0.39 | $0.37 | $0.37 | 150 | $0.289885 |
| 1641916920 | $0.38 | $0.40 | $0.37 | $0.38 | 117 | $0.290933 |
| 1641916980 | $0.40 | $0.42 | $0.39 | $0.42 | 40 | $0.291343 |
| 1641917040 | $0.42 | $0.43 | $0.41 | $0.41 | 64 | $0.29207 |
| 1641917100 | $0.41 | $0.41 | $0.39 | $0.40 | 103 | $0.292999 |
| 1641917160 | $0.39 | $0.40 | $0.39 | $0.39 | 39 | $0.293336 |
| 1641917220 | $0.39 | $0.39 | $0.37 | $0.37 | 48 | $0.29372 |
| 1641917280 | $0.37 | $0.38 | $0.37 | $0.38 | 44 | $0.294023 |
| 1641917340 | $0.37 | $0.37 | $0.33 | $0.34 | 117 | $0.294585 |
| 1641917400 | $0.34 | $0.35 | $0.32 | $0.32 | 232 | $0.295464 |
| 1641917460 | $0.35 | $0.37 | $0.35 | $0.37 | 27 | $0.2956 |
| 1641917520 | $0.38 | $0.42 | $0.38 | $0.42 | 104 | $0.296514 |
| 1641917580 | $0.44 | $0.44 | $0.39 | $0.40 | 44 | $0.29696 |
| 1641917640 | $0.35 | $0.35 | $0.35 | $0.35 | 7 | $0.296991 |
| 1641917700 | $0.33 | $0.35 | $0.33 | $0.34 | 11 | $0.297029 |
| 1641917760 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.297036 |
| 1641917820 | $0.33 | $0.34 | $0.33 | $0.33 | 24 | $0.297109 |
| 1641917880 | $0.33 | $0.33 | $0.28 | $0.28 | 110 | $0.297104 |
| 1641917940 | $0.30 | $0.30 | $0.28 | $0.29 | 30 | $0.29708 |
| 1641918000 | $0.30 | $0.30 | $0.25 | $0.27 | 46 | $0.296968 |
| 1641918060 | $0.26 | $0.27 | $0.25 | $0.27 | 397 | $0.295789 |
| 1641918120 | $0.28 | $0.29 | $0.28 | $0.29 | 196 | $0.295547 |
| 1641918180 | $0.28 | $0.28 | $0.26 | $0.26 | 139 | $0.295224 |
| 1641918240 | $0.26 | $0.28 | $0.26 | $0.28 | 330 | $0.29436 |
| 1641918300 | $0.28 | $0.28 | $0.28 | $0.28 | 192 | $0.294154 |
| 1641918360 | $0.28 | $0.28 | $0.27 | $0.27 | 104 | $0.293969 |
| 1641918420 | $0.27 | $0.29 | $0.27 | $0.28 | 89 | $0.293922 |
| 1641918480 | $0.29 | $0.29 | $0.29 | $0.29 | 19 | $0.293916 |
| 1641918540 | $0.29 | $0.30 | $0.29 | $0.30 | 3 | $0.293917 |
| 1641918600 | $0.30 | $0.30 | $0.28 | $0.28 | 65 | $0.293895 |
| 1641918660 | $0.27 | $0.27 | $0.26 | $0.26 | 179 | $0.293506 |
| 1641918720 | $0.28 | $0.28 | $0.28 | $0.28 | 49 | $0.293459 |
| 1641918840 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.293457 |
| 1641918900 | $0.30 | $0.30 | $0.30 | $0.30 | 86 | $0.293498 |
| 1641918960 | $0.31 | $0.33 | $0.29 | $0.33 | 22 | $0.293508 |
| 1641919020 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.293509 |
| 1641919080 | $0.34 | $0.35 | $0.34 | $0.34 | 19 | $0.29358 |
| 1641919140 | $0.34 | $0.36 | $0.34 | $0.36 | 31 | $0.293706 |
| 1641919200 | $0.35 | $0.37 | $0.35 | $0.35 | 83 | $0.294095 |
| 1641919260 | $0.36 | $0.37 | $0.35 | $0.35 | 18 | $0.294177 |
| 1641919320 | $0.36 | $0.37 | $0.35 | $0.35 | 26 | $0.294295 |
| 1641919380 | $0.35 | $0.35 | $0.34 | $0.35 | 22 | $0.294375 |
| 1641919440 | $0.34 | $0.34 | $0.34 | $0.34 | 6 | $0.294395 |
| 1641919500 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.294398 |
| 1641919560 | $0.32 | $0.32 | $0.31 | $0.31 | 172 | $0.294668 |
| 1641919620 | $0.31 | $0.31 | $0.31 | $0.31 | 155 | $0.294831 |
| 1641919680 | $0.31 | $0.31 | $0.31 | $0.31 | 6 | $0.294837 |
| 1641919740 | $0.31 | $0.31 | $0.30 | $0.30 | 5 | $0.294842 |
| 1641919800 | $0.31 | $0.32 | $0.31 | $0.32 | 124 | $0.295045 |
| 1641919860 | $0.30 | $0.30 | $0.29 | $0.29 | 116 | $0.295082 |
| 1641919920 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.295082 |
| 1641920040 | $0.31 | $0.31 | $0.30 | $0.30 | 6 | $0.295085 |
| 1641920160 | $0.29 | $0.30 | $0.27 | $0.30 | 38 | $0.29507 |
| 1641920220 | $0.28 | $0.30 | $0.28 | $0.30 | 13 | $0.295073 |
| 1641920280 | $0.32 | $0.33 | $0.30 | $0.33 | 13 | $0.295098 |
| 1641920340 | $0.31 | $0.34 | $0.31 | $0.34 | 10 | $0.295121 |
| 1641920400 | $0.33 | $0.35 | $0.33 | $0.34 | 19 | $0.295179 |
| 1641920460 | $0.35 | $0.37 | $0.35 | $0.35 | 80 | $0.295484 |
| 1641920520 | $0.35 | $0.36 | $0.35 | $0.36 | 12 | $0.295535 |
| 1641920580 | $0.33 | $0.36 | $0.33 | $0.36 | 29 | $0.295628 |
| 1641920640 | $0.35 | $0.35 | $0.35 | $0.35 | 27 | $0.295725 |
| 1641920700 | $0.36 | $0.38 | $0.36 | $0.37 | 56 | $0.296008 |
| 1641920760 | $0.39 | $0.41 | $0.39 | $0.41 | 122 | $0.296845 |
| 1641920820 | $0.41 | $0.41 | $0.39 | $0.40 | 175 | $0.297997 |
| 1641920880 | $0.40 | $0.40 | $0.37 | $0.37 | 21 | $0.298101 |
| 1641920940 | $0.35 | $0.37 | $0.35 | $0.36 | 10 | $0.298138 |
| 1641921000 | $0.36 | $0.38 | $0.36 | $0.38 | 23 | $0.298234 |
| 1641921060 | $0.38 | $0.40 | $0.38 | $0.40 | 251 | $0.299722 |
| 1641921120 | $0.40 | $0.42 | $0.39 | $0.41 | 114 | $0.300469 |
| 1641921180 | $0.40 | $0.41 | $0.37 | $0.39 | 144 | $0.301288 |
| 1641921240 | $0.38 | $0.38 | $0.35 | $0.36 | 232 | $0.302188 |
| 1641921300 | $0.35 | $0.35 | $0.35 | $0.35 | 75 | $0.302408 |
| 1641921360 | $0.36 | $0.37 | $0.35 | $0.37 | 82 | $0.302718 |
| 1641921420 | $0.36 | $0.39 | $0.34 | $0.35 | 763 | $0.305248 |
| 1641921480 | $0.36 | $0.36 | $0.31 | $0.32 | 229 | $0.305521 |
| 1641921540 | $0.30 | $0.31 | $0.30 | $0.31 | 30 | $0.305527 |
| 1641921600 | $0.32 | $0.33 | $0.32 | $0.32 | 64 | $0.305581 |
| 1641921660 | $0.31 | $0.33 | $0.31 | $0.33 | 48 | $0.305595 |
| 1641921720 | $0.34 | $0.35 | $0.34 | $0.34 | 240 | $0.306141 |
| 1641921780 | $0.35 | $0.36 | $0.34 | $0.36 | 9 | $0.306163 |
| 1641921840 | $0.35 | $0.37 | $0.35 | $0.35 | 16 | $0.306206 |
| 1641921900 | $0.37 | $0.37 | $0.35 | $0.37 | 12 | $0.306244 |
| 1641921960 | $0.36 | $0.36 | $0.33 | $0.33 | 102 | $0.306382 |
| 1641922020 | $0.33 | $0.36 | $0.31 | $0.31 | 50 | $0.306455 |
| 1641922080 | $0.32 | $0.32 | $0.28 | $0.29 | 32 | $0.306437 |
| 1641922140 | $0.29 | $0.30 | $0.28 | $0.30 | 44 | $0.30639 |
| 1641922200 | $0.28 | $0.28 | $0.27 | $0.28 | 70 | $0.306285 |
| 1641922260 | $0.28 | $0.28 | $0.26 | $0.26 | 15 | $0.306248 |
| 1641922320 | $0.27 | $0.28 | $0.27 | $0.28 | 57 | $0.30614 |
| 1641922380 | $0.30 | $0.30 | $0.28 | $0.28 | 3 | $0.306138 |
| 1641922440 | $0.29 | $0.30 | $0.29 | $0.30 | 10 | $0.306134 |
| 1641922500 | $0.30 | $0.31 | $0.26 | $0.29 | 234 | $0.305958 |
| 1641922560 | $0.28 | $0.30 | $0.28 | $0.30 | 30 | $0.305938 |
| 1641922620 | $0.29 | $0.31 | $0.29 | $0.30 | 36 | $0.305929 |
| 1641922680 | $0.32 | $0.32 | $0.32 | $0.32 | 20 | $0.305944 |
| 1641922740 | $0.30 | $0.30 | $0.30 | $0.30 | 12 | $0.30594 |
| 1641922800 | $0.30 | $0.30 | $0.30 | $0.30 | 17 | $0.305935 |
| 1641922860 | $0.31 | $0.33 | $0.31 | $0.33 | 119 | $0.306021 |
| 1641922920 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.306021 |
| 1641922980 | $0.33 | $0.33 | $0.32 | $0.32 | 10 | $0.306032 |
| 1641923040 | $0.33 | $0.38 | $0.33 | $0.38 | 17 | $0.306091 |
| 1641923100 | $0.39 | $0.42 | $0.38 | $0.42 | 59 | $0.306381 |
| 1641923160 | $0.42 | $0.42 | $0.40 | $0.40 | 76 | $0.306772 |
| 1641923220 | $0.39 | $0.40 | $0.39 | $0.39 | 72 | $0.307126 |
| 1641923280 | $0.39 | $0.40 | $0.38 | $0.40 | 80 | $0.307471 |
| 1641923340 | $0.40 | $0.42 | $0.40 | $0.40 | 32 | $0.307635 |
| 1641923400 | $0.38 | $0.40 | $0.38 | $0.40 | 25 | $0.30774 |
| 1641923460 | $0.40 | $0.42 | $0.38 | $0.38 | 12 | $0.307798 |
| 1641923520 | $0.39 | $0.41 | $0.39 | $0.41 | 41 | $0.308013 |
| 1641923580 | $0.41 | $0.44 | $0.41 | $0.44 | 49 | $0.30831 |
| 1641923640 | $0.42 | $0.47 | $0.42 | $0.46 | 243 | $0.310064 |
| 1641923700 | $0.45 | $0.45 | $0.40 | $0.40 | 47 | $0.310312 |
| 1641923760 | $0.41 | $0.42 | $0.40 | $0.41 | 23 | $0.310421 |
| 1641923820 | $0.42 | $0.42 | $0.40 | $0.40 | 33 | $0.310591 |
| 1641923880 | $0.40 | $0.40 | $0.36 | $0.36 | 34 | $0.310716 |
| 1641924000 | $0.38 | $0.39 | $0.37 | $0.37 | 18 | $0.31078 |
| 1641924120 | $0.36 | $0.37 | $0.35 | $0.36 | 7 | $0.310797 |
| 1641924180 | $0.35 | $0.35 | $0.34 | $0.35 | 38 | $0.310858 |
| 1641924240 | $0.34 | $0.35 | $0.34 | $0.34 | 15 | $0.310883 |
| 1641924360 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.310883 |
| 1641924420 | $0.32 | $0.33 | $0.31 | $0.31 | 16 | $0.310889 |
| 1641924540 | $0.35 | $0.35 | $0.34 | $0.34 | 52 | $0.310992 |
| 1641924600 | $0.35 | $0.36 | $0.35 | $0.35 | 39 | $0.311075 |
| 1641924660 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.311077 |
| 1641924720 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.311079 |
| 1641924780 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.311093 |
| 1641924840 | $0.36 | $0.38 | $0.36 | $0.38 | 13 | $0.311136 |
| 1641924900 | $0.37 | $0.37 | $0.37 | $0.37 | 6 | $0.311154 |
| 1641925020 | $0.38 | $0.38 | $0.37 | $0.37 | 30 | $0.311245 |
| 1641925080 | $0.37 | $0.38 | $0.37 | $0.38 | 9 | $0.311273 |
| 1641925140 | $0.38 | $0.39 | $0.38 | $0.39 | 151 | $0.311856 |
| 1641925200 | $0.40 | $0.42 | $0.40 | $0.42 | 72 | $0.312189 |
| 1641925260 | $0.42 | $0.42 | $0.41 | $0.42 | 136 | $0.312886 |
| 1641925320 | $0.42 | $0.44 | $0.42 | $0.44 | 367 | $0.314905 |
| 1641925380 | $0.44 | $0.44 | $0.43 | $0.44 | 105 | $0.31552 |
| 1641925440 | $0.44 | $0.44 | $0.42 | $0.42 | 101 | $0.316095 |
| 1641925500 | $0.41 | $0.42 | $0.40 | $0.40 | 71 | $0.316393 |
| 1641925560 | $0.40 | $0.41 | $0.38 | $0.39 | 100 | $0.316794 |
| 1641925620 | $0.38 | $0.38 | $0.36 | $0.38 | 363 | $0.317855 |
| 1641925680 | $0.39 | $0.39 | $0.37 | $0.39 | 45 | $0.317992 |
| 1641925740 | $0.39 | $0.39 | $0.38 | $0.38 | 57 | $0.318183 |
| 1641925800 | $0.38 | $0.39 | $0.38 | $0.39 | 27 | $0.318273 |
| 1641925860 | $0.39 | $0.40 | $0.39 | $0.40 | 3 | $0.318284 |
| 1641925920 | $0.40 | $0.40 | $0.40 | $0.40 | 12 | $0.31833 |
| 1641925980 | $0.41 | $0.41 | $0.39 | $0.39 | 50 | $0.318511 |
| 1641926040 | $0.41 | $0.42 | $0.41 | $0.41 | 10 | $0.318556 |
| 1641926100 | $0.40 | $0.40 | $0.40 | $0.40 | 16 | $0.318617 |
| 1641926160 | $0.42 | $0.42 | $0.40 | $0.41 | 13 | $0.318673 |
| 1641926220 | $0.40 | $0.41 | $0.40 | $0.41 | 4 | $0.318689 |
| 1641926280 | $0.41 | $0.42 | $0.40 | $0.40 | 28 | $0.318809 |
| 1641926340 | $0.40 | $0.42 | $0.40 | $0.42 | 3 | $0.318822 |
| 1641926400 | $0.41 | $0.41 | $0.40 | $0.40 | 7 | $0.31885 |
| 1641926460 | $0.41 | $0.42 | $0.41 | $0.41 | 60 | $0.319105 |
| 1641926520 | $0.41 | $0.44 | $0.41 | $0.43 | 187 | $0.319976 |
| 1641926580 | $0.43 | $0.44 | $0.43 | $0.44 | 9 | $0.320025 |
| 1641926640 | $0.44 | $0.45 | $0.44 | $0.45 | 14 | $0.320103 |
| 1641926700 | $0.44 | $0.45 | $0.44 | $0.44 | 17 | $0.320197 |
| 1641926760 | $0.44 | $0.44 | $0.43 | $0.43 | 30 | $0.320349 |
| 1641926820 | $0.43 | $0.43 | $0.42 | $0.42 | 14 | $0.320419 |
| 1641926940 | $0.41 | $0.42 | $0.40 | $0.40 | 44 | $0.320598 |
| 1641927000 | $0.41 | $0.42 | $0.41 | $0.42 | 47 | $0.320809 |
| 1641927060 | $0.40 | $0.41 | $0.40 | $0.41 | 65 | $0.321046 |
| 1641927120 | $0.40 | $0.41 | $0.40 | $0.41 | 21 | $0.32113 |
| 1641927180 | $0.41 | $0.41 | $0.40 | $0.40 | 26 | $0.32123 |
| 1641927240 | $0.41 | $0.41 | $0.40 | $0.40 | 17 | $0.321296 |
| 1641927300 | $0.40 | $0.41 | $0.40 | $0.41 | 2 | $0.321303 |
| 1641927360 | $0.42 | $0.42 | $0.39 | $0.39 | 28 | $0.321411 |
| 1641927420 | $0.39 | $0.39 | $0.36 | $0.38 | 36 | $0.321499 |
| 1641927480 | $0.39 | $0.39 | $0.35 | $0.37 | 120 | $0.321719 |
| 1641927540 | $0.35 | $0.35 | $0.35 | $0.35 | 37 | $0.321766 |
| 1641927600 | $0.35 | $0.37 | $0.35 | $0.36 | 72 | $0.321876 |
| 1641927660 | $0.34 | $0.35 | $0.34 | $0.34 | 59 | $0.321924 |
| 1641927720 | $0.35 | $0.35 | $0.33 | $0.33 | 116 | $0.322013 |
| 1641927780 | $0.33 | $0.35 | $0.33 | $0.35 | 154 | $0.322157 |
| 1641927840 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.322159 |
| 1641927900 | $0.34 | $0.34 | $0.33 | $0.33 | 6 | $0.322163 |
| 1641927960 | $0.34 | $0.34 | $0.32 | $0.32 | 27 | $0.322176 |
| 1641928020 | $0.32 | $0.32 | $0.31 | $0.31 | 265 | $0.322118 |
| 1641928080 | $0.31 | $0.32 | $0.31 | $0.32 | 68 | $0.322105 |
| 1641928140 | $0.32 | $0.33 | $0.32 | $0.33 | 20 | $0.322107 |
| 1641928200 | $0.30 | $0.30 | $0.26 | $0.26 | 332 | $0.321422 |
| 1641928260 | $0.26 | $0.27 | $0.26 | $0.27 | 58 | $0.321281 |
| 1641928320 | $0.28 | $0.31 | $0.28 | $0.30 | 48 | $0.321225 |
| 1641928380 | $0.28 | $0.30 | $0.28 | $0.29 | 22 | $0.321195 |
| 1641928440 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.321187 |
| 1641928500 | $0.28 | $0.29 | $0.28 | $0.29 | 2 | $0.321184 |
| 1641928560 | $0.28 | $0.29 | $0.28 | $0.28 | 14 | $0.321161 |
| 1641928620 | $0.29 | $0.29 | $0.28 | $0.28 | 3 | $0.321156 |
| 1641928680 | $0.27 | $0.28 | $0.26 | $0.27 | 12 | $0.321129 |
| 1641928740 | $0.26 | $0.27 | $0.26 | $0.26 | 70 | $0.320951 |
| 1641928800 | $0.26 | $0.28 | $0.26 | $0.28 | 13 | $0.320923 |
| 1641928860 | $0.27 | $0.27 | $0.25 | $0.25 | 2 | $0.320918 |
| 1641928920 | $0.25 | $0.26 | $0.23 | $0.23 | 24 | $0.32085 |
| 1641928980 | $0.24 | $0.26 | $0.24 | $0.26 | 6 | $0.320831 |
| 1641929040 | $0.26 | $0.26 | $0.25 | $0.25 | 8 | $0.320808 |
| 1641929100 | $0.25 | $0.25 | $0.24 | $0.24 | 6 | $0.32079 |
| 1641929160 | $0.24 | $0.24 | $0.23 | $0.24 | 16 | $0.320733 |
| 1641929220 | $0.25 | $0.25 | $0.24 | $0.24 | 7 | $0.320712 |
| 1641929280 | $0.26 | $0.26 | $0.23 | $0.24 | 105 | $0.320324 |
| 1641929340 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.320312 |
| 1641929400 | $0.24 | $0.24 | $0.24 | $0.24 | 14 | $0.320265 |
| 1641929460 | $0.26 | $0.27 | $0.24 | $0.24 | 7 | $0.320246 |
| 1641929520 | $0.26 | $0.27 | $0.26 | $0.27 | 257 | $0.319695 |
| 1641929580 | $0.28 | $0.28 | $0.27 | $0.27 | 21 | $0.319658 |
| 1641929640 | $0.29 | $0.29 | $0.27 | $0.27 | 20 | $0.319625 |
| 1641929700 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.31962 |
| 1641929760 | $0.27 | $0.29 | $0.27 | $0.29 | 11 | $0.319599 |
| 1641929820 | $0.30 | $0.30 | $0.30 | $0.30 | 14 | $0.319587 |
| 1641929880 | $0.31 | $0.31 | $0.29 | $0.29 | 5 | $0.319582 |
| 1641929940 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.31958 |
| 1641930000 | $0.29 | $0.30 | $0.29 | $0.30 | 8 | $0.319572 |
| 1641930060 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.31957 |
| 1641930120 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.319567 |
| 1641930180 | $0.30 | $0.30 | $0.30 | $0.30 | 49 | $0.319527 |
| 1641930240 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.319526 |
| 1641930360 | $0.30 | $0.30 | $0.30 | $0.30 | 14 | $0.319514 |
| 1641930420 | $0.29 | $0.31 | $0.29 | $0.30 | 29 | $0.319483 |
| 1641930480 | $0.29 | $0.30 | $0.29 | $0.30 | 3 | $0.31948 |
| 1641930540 | $0.30 | $0.33 | $0.30 | $0.33 | 55 | $0.319501 |
| 1641930600 | $0.33 | $0.33 | $0.31 | $0.31 | 3 | $0.3195 |
| 1641930720 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.319499 |
| 1641930780 | $0.32 | $0.32 | $0.32 | $0.32 | 4 | $0.3195 |
| 1641930840 | $0.32 | $0.32 | $0.30 | $0.30 | 11 | $0.319495 |
| 1641930900 | $0.30 | $0.30 | $0.30 | $0.30 | 13 | $0.319485 |
| 1641930960 | $0.30 | $0.30 | $0.29 | $0.30 | 60 | $0.319436 |
| 1641931020 | $0.29 | $0.30 | $0.27 | $0.28 | 40 | $0.319389 |
| 1641931080 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.319379 |
| 1641931140 | $0.27 | $0.28 | $0.27 | $0.28 | 3 | $0.319373 |
| 1641931200 | $0.29 | $0.30 | $0.27 | $0.30 | 21 | $0.319346 |
| 1641931260 | $0.30 | $0.34 | $0.30 | $0.32 | 99 | $0.319299 |
| 1641931320 | $0.34 | $0.36 | $0.33 | $0.35 | 38 | $0.319342 |
| 1641931380 | $0.36 | $0.37 | $0.36 | $0.37 | 305 | $0.319933 |
| 1641931440 | $0.37 | $0.40 | $0.37 | $0.40 | 166 | $0.320345 |
| 1641931500 | $0.38 | $0.40 | $0.38 | $0.39 | 144 | $0.320718 |
| 1641931560 | $0.39 | $0.41 | $0.38 | $0.40 | 289 | $0.321567 |
| 1641931620 | $0.42 | $0.42 | $0.39 | $0.40 | 382 | $0.32275 |
| 1641931680 | $0.39 | $0.40 | $0.38 | $0.39 | 180 | $0.323169 |
| 1641931740 | $0.37 | $0.41 | $0.36 | $0.40 | 78 | $0.323372 |
| 1641931800 | $0.40 | $0.40 | $0.39 | $0.39 | 79 | $0.323587 |
| 1641931860 | $0.37 | $0.37 | $0.34 | $0.34 | 28 | $0.323616 |
| 1641931920 | $0.35 | $0.36 | $0.32 | $0.34 | 23 | $0.323626 |
| 1641931980 | $0.34 | $0.34 | $0.31 | $0.31 | 55 | $0.323602 |
| 1641932040 | $0.32 | $0.33 | $0.31 | $0.33 | 9 | $0.3236 |
| 1641932100 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.323603 |
| 1641932160 | $0.34 | $0.34 | $0.32 | $0.33 | 99 | $0.32366 |
| 1641932220 | $0.33 | $0.33 | $0.32 | $0.33 | 21 | $0.323665 |
| 1641932280 | $0.34 | $0.34 | $0.33 | $0.34 | 196 | $0.323747 |
| 1641932340 | $0.34 | $0.35 | $0.33 | $0.33 | 34 | $0.323772 |
| 1641932400 | $0.35 | $0.37 | $0.34 | $0.37 | 7 | $0.32378 |
| 1641932460 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.323782 |
| 1641932520 | $0.37 | $0.38 | $0.37 | $0.38 | 9 | $0.323798 |
| 1641932580 | $0.39 | $0.40 | $0.38 | $0.39 | 39 | $0.323892 |
| 1641932640 | $0.39 | $0.40 | $0.38 | $0.38 | 72 | $0.324062 |
| 1641932700 | $0.39 | $0.40 | $0.39 | $0.40 | 126 | $0.324415 |
| 1641932760 | $0.41 | $0.41 | $0.38 | $0.38 | 2 | $0.32442 |
| 1641932820 | $0.40 | $0.40 | $0.39 | $0.39 | 46 | $0.324544 |
| 1641932880 | $0.38 | $0.39 | $0.37 | $0.38 | 10 | $0.324564 |
| 1641932940 | $0.40 | $0.41 | $0.39 | $0.39 | 22 | $0.324624 |
| 1641933060 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.324627 |
| 1641933120 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.32463 |
| 1641933180 | $0.40 | $0.40 | $0.38 | $0.38 | 64 | $0.324766 |
| 1641933240 | $0.38 | $0.38 | $0.38 | $0.38 | 3 | $0.324775 |
| 1641933300 | $0.37 | $0.39 | $0.37 | $0.38 | 62 | $0.324904 |
| 1641933360 | $0.38 | $0.38 | $0.38 | $0.38 | 11 | $0.324926 |
| 1641933420 | $0.38 | $0.39 | $0.38 | $0.39 | 2 | $0.32493 |
| 1641933480 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.324934 |
| 1641933540 | $0.38 | $0.39 | $0.37 | $0.37 | 17 | $0.324972 |
| 1641933600 | $0.38 | $0.39 | $0.38 | $0.39 | 57 | $0.325105 |
| 1641933660 | $0.38 | $0.38 | $0.36 | $0.36 | 77 | $0.325215 |
| 1641933720 | $0.37 | $0.37 | $0.35 | $0.37 | 51 | $0.325287 |
| 1641933780 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $0.32529 |
| 1641933840 | $0.36 | $0.37 | $0.36 | $0.37 | 11 | $0.325305 |
| 1641933900 | $0.37 | $0.37 | $0.36 | $0.36 | 5 | $0.325313 |
| 1641933960 | $0.38 | $0.38 | $0.38 | $0.38 | 16 | $0.325345 |
| 1641934020 | $0.38 | $0.41 | $0.38 | $0.41 | 192 | $0.325912 |
| 1641934080 | $0.40 | $0.43 | $0.40 | $0.41 | 227 | $0.326634 |
| 1641934140 | $0.42 | $0.42 | $0.40 | $0.42 | 74 | $0.326864 |
| 1641934200 | $0.42 | $0.43 | $0.41 | $0.43 | 73 | $0.327105 |
| 1641934260 | $0.42 | $0.43 | $0.40 | $0.40 | 77 | $0.327335 |
| 1641934320 | $0.42 | $0.43 | $0.41 | $0.42 | 122 | $0.327748 |
| 1641934380 | $0.43 | $0.43 | $0.41 | $0.42 | 224 | $0.328462 |
| 1641934440 | $0.44 | $0.45 | $0.43 | $0.45 | 178 | $0.329178 |
| 1641934500 | $0.45 | $0.45 | $0.43 | $0.43 | 69 | $0.329446 |
| 1641934560 | $0.42 | $0.43 | $0.35 | $0.37 | 231 | $0.330067 |
| 1641934620 | $0.36 | $0.39 | $0.36 | $0.38 | 199 | $0.330357 |
| 1641934680 | $0.40 | $0.42 | $0.39 | $0.40 | 95 | $0.330575 |
| 1641934740 | $0.40 | $0.42 | $0.39 | $0.42 | 196 | $0.331086 |