LCID7Jan22P36.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID7Jan22P36.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.78 | $0.87 | $0.70 | $0.86 | 26 | $0.806153 |
| 1641479460 | $0.94 | $1.00 | $0.92 | $0.98 | 55 | $0.917283 |
| 1641479520 | $1.00 | $1.20 | $0.99 | $1.17 | 254 | $1.038029 |
| 1641479580 | $1.17 | $1.37 | $1.15 | $1.31 | 279 | $1.136449 |
| 1641479640 | $1.28 | $1.30 | $1.13 | $1.15 | 186 | $1.1566 |
| 1641479700 | $1.12 | $1.18 | $1.05 | $1.15 | 250 | $1.142914 |
| 1641479760 | $1.18 | $1.18 | $1.07 | $1.10 | 121 | $1.136797 |
| 1641479820 | $1.04 | $1.08 | $1.00 | $1.00 | 42 | $1.133264 |
| 1641479880 | $0.97 | $1.05 | $0.97 | $1.02 | 198 | $1.118171 |
| 1641479940 | $1.04 | $1.10 | $1.00 | $1.05 | 151 | $1.111581 |
| 1641480000 | $1.04 | $1.06 | $0.94 | $1.05 | 173 | $1.100835 |
| 1641480060 | $1.06 | $1.17 | $1.04 | $1.17 | 127 | $1.102046 |
| 1641480120 | $1.15 | $1.18 | $0.99 | $0.99 | 84 | $1.10241 |
| 1641480180 | $0.95 | $0.98 | $0.88 | $0.98 | 186 | $1.086519 |
| 1641480240 | $0.95 | $0.97 | $0.79 | $0.79 | 50 | $1.082034 |
| 1641480300 | $0.80 | $0.83 | $0.77 | $0.83 | 264 | $1.05141 |
| 1641480360 | $0.81 | $0.85 | $0.81 | $0.84 | 85 | $1.04418 |
| 1641480420 | $0.82 | $0.96 | $0.80 | $0.94 | 601 | $1.011388 |
| 1641480480 | $0.94 | $1.01 | $0.92 | $0.99 | 1,441 | $0.996335 |
| 1641480540 | $0.97 | $1.02 | $0.94 | $1.01 | 120 | $0.995983 |
| 1641480600 | $0.99 | $1.10 | $0.99 | $1.10 | 195 | $0.998764 |
| 1641480660 | $1.11 | $1.11 | $1.00 | $1.01 | 79 | $0.999661 |
| 1641480720 | $1.01 | $1.10 | $0.98 | $1.08 | 97 | $1.000501 |
| 1641480780 | $1.09 | $1.16 | $1.09 | $1.14 | 133 | $1.003563 |
| 1641480840 | $1.16 | $1.31 | $1.16 | $1.29 | 169 | $1.010493 |
| 1641480900 | $1.28 | $1.35 | $1.25 | $1.33 | 299 | $1.025807 |
| 1641480960 | $1.32 | $1.63 | $1.32 | $1.60 | 425 | $1.057893 |
| 1641481020 | $1.61 | $1.61 | $1.54 | $1.57 | 100 | $1.066439 |
| 1641481080 | $1.56 | $1.71 | $1.54 | $1.68 | 90 | $1.074445 |
| 1641481140 | $1.72 | $1.80 | $1.64 | $1.64 | 67 | $1.081427 |
| 1641481200 | $1.59 | $1.82 | $1.50 | $1.79 | 174 | $1.094686 |
| 1641481260 | $1.75 | $1.81 | $1.68 | $1.81 | 37 | $1.098325 |
| 1641481320 | $1.80 | $1.87 | $1.80 | $1.85 | 31 | $1.101801 |
| 1641481380 | $1.77 | $1.88 | $1.74 | $1.88 | 26 | $1.104621 |
| 1641481440 | $1.88 | $1.98 | $1.83 | $1.96 | 39 | $1.109147 |
| 1641481500 | $1.98 | $2.25 | $1.98 | $2.24 | 52 | $1.116447 |
| 1641481560 | $2.27 | $2.42 | $2.27 | $2.36 | 8 | $1.117934 |
| 1641481620 | $2.46 | $2.50 | $2.46 | $2.46 | 9 | $1.119751 |
| 1641481680 | $2.37 | $2.37 | $2.10 | $2.20 | 23 | $1.123528 |
| 1641481740 | $2.12 | $2.28 | $2.10 | $2.10 | 43 | $1.130549 |
| 1641481800 | $2.26 | $2.39 | $2.22 | $2.38 | 22 | $1.134281 |
| 1641481860 | $2.39 | $2.39 | $2.39 | $2.39 | 3 | $1.134834 |
| 1641481920 | $2.36 | $2.46 | $2.30 | $2.46 | 16 | $1.137691 |
| 1641481980 | $2.33 | $2.33 | $2.20 | $2.20 | 12 | $1.139657 |
| 1641482040 | $2.25 | $2.36 | $2.18 | $2.22 | 7 | $1.140795 |
| 1641482100 | $2.17 | $2.25 | $2.01 | $2.25 | 43 | $1.147177 |
| 1641482160 | $2.21 | $2.21 | $2.05 | $2.05 | 29 | $1.151332 |
| 1641482220 | $2.07 | $2.07 | $1.87 | $1.87 | 17 | $1.153323 |
| 1641482280 | $1.84 | $1.84 | $1.80 | $1.80 | 13 | $1.154544 |
| 1641482400 | $2.02 | $2.02 | $2.00 | $2.00 | 19 | $1.156893 |
| 1641482460 | $1.79 | $1.80 | $1.79 | $1.80 | 2 | $1.157076 |
| 1641482520 | $1.96 | $1.96 | $1.86 | $1.86 | 3 | $1.157407 |
| 1641482580 | $1.89 | $1.90 | $1.84 | $1.90 | 3 | $1.157717 |
| 1641482640 | $1.94 | $1.94 | $1.82 | $1.82 | 9 | $1.158604 |
| 1641482700 | $1.79 | $1.79 | $1.67 | $1.67 | 7 | $1.159162 |
| 1641482760 | $1.61 | $1.61 | $1.60 | $1.60 | 24 | $1.160698 |
| 1641482820 | $1.55 | $1.56 | $1.52 | $1.56 | 4 | $1.160918 |
| 1641482880 | $1.51 | $1.52 | $1.49 | $1.52 | 111 | $1.166203 |
| 1641482940 | $1.49 | $1.59 | $1.49 | $1.59 | 10 | $1.166712 |
| 1641483000 | $1.55 | $1.55 | $1.46 | $1.46 | 21 | $1.167823 |
| 1641483060 | $1.38 | $1.44 | $1.31 | $1.33 | 21 | $1.168346 |
| 1641483120 | $1.25 | $1.25 | $1.25 | $1.25 | 2 | $1.168369 |
| 1641483180 | $1.26 | $1.29 | $1.26 | $1.28 | 9 | $1.168506 |
| 1641483240 | $1.28 | $1.34 | $1.26 | $1.34 | 45 | $1.169471 |
| 1641483300 | $1.36 | $1.36 | $1.33 | $1.33 | 4 | $1.169567 |
| 1641483420 | $1.32 | $1.32 | $1.28 | $1.28 | 11 | $1.16974 |
| 1641483540 | $1.25 | $1.28 | $1.25 | $1.28 | 6 | $1.169811 |
| 1641483660 | $1.35 | $1.47 | $1.35 | $1.47 | 5 | $1.169986 |
| 1641483720 | $1.52 | $1.60 | $1.50 | $1.60 | 27 | $1.171295 |
| 1641483780 | $1.56 | $1.56 | $1.56 | $1.56 | 4 | $1.171508 |
| 1641483900 | $1.51 | $1.51 | $1.51 | $1.51 | 2 | $1.171601 |
| 1641483960 | $1.45 | $1.45 | $1.44 | $1.44 | 4 | $1.171752 |
| 1641484020 | $1.41 | $1.41 | $1.30 | $1.32 | 24 | $1.172326 |
| 1641484080 | $1.29 | $1.29 | $1.25 | $1.25 | 14 | $1.172523 |
| 1641484140 | $1.26 | $1.26 | $1.18 | $1.19 | 5 | $1.172543 |
| 1641484260 | $1.18 | $1.19 | $1.18 | $1.19 | 11 | $1.172556 |
| 1641484320 | $1.15 | $1.17 | $1.15 | $1.17 | 3 | $1.172552 |
| 1641484440 | $1.11 | $1.11 | $1.05 | $1.05 | 5 | $1.172502 |
| 1641484500 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.172489 |
| 1641484560 | $1.01 | $1.05 | $1.01 | $1.05 | 17 | $1.17212 |
| 1641484620 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.172097 |
| 1641484680 | $0.90 | $0.90 | $0.84 | $0.84 | 6 | $1.171841 |
| 1641484740 | $0.83 | $0.89 | $0.83 | $0.89 | 28 | $1.170748 |
| 1641484800 | $0.88 | $0.88 | $0.88 | $0.88 | 8 | $1.170434 |
| 1641484860 | $0.89 | $0.93 | $0.89 | $0.93 | 10 | $1.170068 |
| 1641484920 | $1.02 | $1.03 | $1.02 | $1.03 | 35 | $1.16937 |
| 1641484980 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $1.16932 |
| 1641485040 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.16929 |
| 1641485100 | $0.97 | $0.97 | $0.94 | $0.94 | 3 | $1.169207 |
| 1641485160 | $0.86 | $0.86 | $0.82 | $0.82 | 13 | $1.168659 |
| 1641485220 | $0.85 | $0.90 | $0.85 | $0.90 | 11 | $1.168199 |
| 1641485340 | $0.94 | $0.94 | $0.94 | $0.94 | 8 | $1.167956 |
| 1641485460 | $0.82 | $0.82 | $0.81 | $0.81 | 46 | $1.1658 |
| 1641485520 | $0.80 | $0.80 | $0.78 | $0.78 | 11 | $1.165253 |
| 1641485580 | $0.76 | $0.77 | $0.74 | $0.74 | 49 | $1.162668 |
| 1641485640 | $0.74 | $0.74 | $0.74 | $0.74 | 9 | $1.162169 |
| 1641485700 | $0.76 | $0.76 | $0.76 | $0.76 | 4 | $1.161958 |
| 1641485760 | $0.72 | $0.75 | $0.72 | $0.75 | 24 | $1.160611 |
| 1641485820 | $0.74 | $0.75 | $0.74 | $0.75 | 13 | $1.159912 |
| 1641485880 | $0.80 | $0.82 | $0.80 | $0.82 | 25 | $1.158801 |
| 1641485940 | $0.83 | $0.87 | $0.82 | $0.85 | 34 | $1.157374 |
| 1641486000 | $0.89 | $0.90 | $0.84 | $0.84 | 68 | $1.154962 |
| 1641486060 | $0.84 | $0.85 | $0.76 | $0.76 | 39 | $1.15332 |
| 1641486120 | $0.80 | $0.80 | $0.74 | $0.74 | 4 | $1.15313 |
| 1641486180 | $0.76 | $0.78 | $0.76 | $0.78 | 14 | $1.152447 |
| 1641486240 | $0.80 | $0.82 | $0.80 | $0.82 | 13 | $1.151874 |
| 1641486300 | $0.94 | $0.98 | $0.94 | $0.98 | 19 | $1.151422 |
| 1641486360 | $0.96 | $0.98 | $0.96 | $0.98 | 4 | $1.151327 |
| 1641486420 | $0.95 | $0.96 | $0.93 | $0.96 | 40 | $1.150309 |
| 1641486480 | $0.90 | $0.90 | $0.88 | $0.88 | 47 | $1.148733 |
| 1641486540 | $0.87 | $0.87 | $0.81 | $0.81 | 7 | $1.148453 |
| 1641486600 | $0.78 | $0.79 | $0.77 | $0.78 | 7 | $1.148131 |
| 1641486660 | $0.86 | $0.87 | $0.84 | $0.87 | 23 | $1.147327 |
| 1641486720 | $0.87 | $0.91 | $0.87 | $0.88 | 75 | $1.144868 |
| 1641486780 | $0.90 | $0.91 | $0.90 | $0.90 | 13 | $1.144477 |
| 1641486840 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $1.144447 |
| 1641486900 | $0.81 | $0.83 | $0.81 | $0.83 | 5 | $1.14425 |
| 1641486960 | $0.81 | $0.81 | $0.70 | $0.70 | 60 | $1.141129 |
| 1641487020 | $0.67 | $0.69 | $0.66 | $0.69 | 125 | $1.134101 |
| 1641487080 | $0.70 | $0.70 | $0.68 | $0.69 | 74 | $1.130188 |
| 1641487140 | $0.72 | $0.74 | $0.68 | $0.68 | 23 | $1.129054 |
| 1641487200 | $0.71 | $0.75 | $0.71 | $0.75 | 12 | $1.128463 |
| 1641487260 | $0.77 | $0.77 | $0.68 | $0.68 | 45 | $1.126295 |
| 1641487320 | $0.67 | $0.67 | $0.63 | $0.63 | 44 | $1.123771 |
| 1641487380 | $0.63 | $0.66 | $0.63 | $0.65 | 47 | $1.121102 |
| 1641487440 | $0.63 | $0.65 | $0.63 | $0.65 | 14 | $1.120311 |
| 1641487500 | $0.65 | $0.66 | $0.63 | $0.66 | 15 | $1.119473 |
| 1641487560 | $0.66 | $0.66 | $0.65 | $0.65 | 32 | $1.117744 |
| 1641487620 | $0.64 | $0.64 | $0.54 | $0.55 | 100 | $1.111562 |
| 1641487680 | $0.54 | $0.55 | $0.54 | $0.55 | 42 | $1.108824 |
| 1641487740 | $0.59 | $0.59 | $0.56 | $0.58 | 24 | $1.107383 |
| 1641487800 | $0.58 | $0.61 | $0.58 | $0.61 | 315 | $1.089746 |
| 1641487860 | $0.62 | $0.62 | $0.62 | $0.62 | 14 | $1.089023 |
| 1641487920 | $0.62 | $0.63 | $0.60 | $0.61 | 22 | $1.087895 |
| 1641487980 | $0.61 | $0.61 | $0.60 | $0.61 | 14 | $1.087149 |
| 1641488040 | $0.58 | $0.58 | $0.56 | $0.56 | 21 | $1.085962 |
| 1641488100 | $0.57 | $0.57 | $0.55 | $0.56 | 204 | $1.074491 |
| 1641488160 | $0.56 | $0.56 | $0.53 | $0.53 | 58 | $1.071172 |
| 1641488220 | $0.53 | $0.53 | $0.50 | $0.50 | 35 | $1.069135 |
| 1641488340 | $0.53 | $0.53 | $0.50 | $0.50 | 32 | $1.067221 |
| 1641488400 | $0.50 | $0.50 | $0.48 | $0.48 | 31 | $1.065311 |
| 1641488460 | $0.47 | $0.47 | $0.46 | $0.46 | 101 | $1.059008 |
| 1641488520 | $0.47 | $0.47 | $0.47 | $0.47 | 2 | $1.058885 |
| 1641488580 | $0.45 | $0.51 | $0.45 | $0.51 | 26 | $1.057315 |
| 1641488640 | $0.51 | $0.52 | $0.50 | $0.52 | 18 | $1.056309 |
| 1641488700 | $0.52 | $0.56 | $0.52 | $0.53 | 12 | $1.055662 |
| 1641488760 | $0.54 | $0.54 | $0.53 | $0.54 | 8 | $1.055231 |
| 1641488820 | $0.52 | $0.53 | $0.50 | $0.50 | 108 | $1.04941 |
| 1641488880 | $0.49 | $0.49 | $0.45 | $0.45 | 22 | $1.048069 |
| 1641488940 | $0.43 | $0.43 | $0.38 | $0.38 | 73 | $1.04329 |
| 1641489000 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $1.043152 |
| 1641489060 | $0.37 | $0.40 | $0.37 | $0.40 | 7 | $1.042692 |
| 1641489120 | $0.39 | $0.40 | $0.39 | $0.39 | 128 | $1.034395 |
| 1641489180 | $0.39 | $0.39 | $0.38 | $0.39 | 29 | $1.032515 |
| 1641489240 | $0.37 | $0.37 | $0.35 | $0.35 | 80 | $1.027248 |
| 1641489300 | $0.38 | $0.40 | $0.38 | $0.39 | 17 | $1.026176 |
| 1641489360 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $1.026111 |
| 1641489420 | $0.38 | $0.38 | $0.37 | $0.37 | 31 | $1.024122 |
| 1641489480 | $0.39 | $0.39 | $0.37 | $0.37 | 18 | $1.022979 |
| 1641489540 | $0.41 | $0.42 | $0.40 | $0.40 | 3 | $1.022798 |
| 1641489660 | $0.45 | $0.45 | $0.45 | $0.45 | 6 | $1.022462 |
| 1641489720 | $0.44 | $0.44 | $0.44 | $0.44 | 1 | $1.022404 |
| 1641489780 | $0.45 | $0.45 | $0.43 | $0.43 | 4 | $1.022176 |
| 1641489840 | $0.45 | $0.45 | $0.45 | $0.45 | 4 | $1.021952 |
| 1641489900 | $0.46 | $0.49 | $0.46 | $0.47 | 20 | $1.020858 |
| 1641489960 | $0.49 | $0.49 | $0.45 | $0.45 | 8 | $1.020433 |
| 1641490020 | $0.44 | $0.45 | $0.41 | $0.41 | 14 | $1.019618 |
| 1641490080 | $0.41 | $0.41 | $0.41 | $0.41 | 2 | $1.019499 |
| 1641490140 | $0.39 | $0.39 | $0.38 | $0.38 | 2 | $1.019375 |
| 1641490200 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $1.019314 |
| 1641490380 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $1.019254 |
| 1641490440 | $0.40 | $0.40 | $0.37 | $0.37 | 15 | $1.01832 |
| 1641490500 | $0.37 | $0.38 | $0.36 | $0.38 | 30 | $1.016446 |
| 1641490620 | $0.37 | $0.38 | $0.37 | $0.38 | 23 | $1.015007 |
| 1641490680 | $0.38 | $0.38 | $0.37 | $0.37 | 6 | $1.014634 |
| 1641490740 | $0.36 | $0.36 | $0.35 | $0.36 | 20 | $1.013366 |
| 1641490800 | $0.35 | $0.35 | $0.35 | $0.35 | 61 | $1.009479 |
| 1641490860 | $0.38 | $0.40 | $0.38 | $0.39 | 420 | $0.985435 |
| 1641490920 | $0.39 | $0.39 | $0.39 | $0.39 | 101 | $0.979934 |
| 1641490980 | $0.38 | $0.38 | $0.38 | $0.38 | 5 | $0.979659 |
| 1641491040 | $0.38 | $0.38 | $0.36 | $0.36 | 503 | $0.953063 |
| 1641491100 | $0.36 | $0.36 | $0.33 | $0.34 | 258 | $0.939958 |
| 1641491160 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.939907 |
| 1641491220 | $0.36 | $0.36 | $0.36 | $0.36 | 40 | $0.937931 |
| 1641491280 | $0.36 | $0.38 | $0.36 | $0.38 | 57 | $0.935225 |
| 1641491340 | $0.38 | $0.40 | $0.38 | $0.40 | 13 | $0.934626 |
| 1641491400 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.934533 |
| 1641491460 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.934488 |
| 1641491580 | $0.41 | $0.41 | $0.40 | $0.40 | 3 | $0.934354 |
| 1641491640 | $0.39 | $0.39 | $0.39 | $0.39 | 10 | $0.933894 |
| 1641491700 | $0.41 | $0.42 | $0.38 | $0.38 | 5 | $0.933671 |
| 1641491760 | $0.37 | $0.38 | $0.37 | $0.38 | 40 | $0.931788 |
| 1641491820 | $0.36 | $0.36 | $0.36 | $0.36 | 11 | $0.931259 |
| 1641491880 | $0.36 | $0.36 | $0.33 | $0.33 | 7 | $0.930907 |
| 1641491940 | $0.33 | $0.33 | $0.32 | $0.32 | 352 | $0.913608 |
| 1641492000 | $0.37 | $0.42 | $0.37 | $0.42 | 18 | $0.912847 |
| 1641492060 | $0.41 | $0.41 | $0.40 | $0.40 | 4 | $0.912681 |
| 1641492180 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.912638 |
| 1641492300 | $0.39 | $0.40 | $0.39 | $0.40 | 2 | $0.912554 |
| 1641492360 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.912514 |
| 1641492420 | $0.41 | $0.42 | $0.41 | $0.41 | 10 | $0.912105 |
| 1641492480 | $0.41 | $0.41 | $0.39 | $0.39 | 5 | $0.911898 |
| 1641492600 | $0.33 | $0.33 | $0.33 | $0.33 | 52 | $0.909445 |
| 1641492660 | $0.33 | $0.34 | $0.33 | $0.34 | 116 | $0.904046 |
| 1641492720 | $0.31 | $0.31 | $0.30 | $0.30 | 455 | $0.882964 |
| 1641492780 | $0.30 | $0.31 | $0.30 | $0.31 | 12 | $0.882424 |
| 1641492840 | $0.30 | $0.30 | $0.29 | $0.29 | 9 | $0.882015 |
| 1641492900 | $0.30 | $0.31 | $0.30 | $0.31 | 6 | $0.881746 |
| 1641493140 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.881703 |
| 1641493200 | $0.33 | $0.34 | $0.33 | $0.34 | 370 | $0.866477 |
| 1641493260 | $0.35 | $0.36 | $0.35 | $0.36 | 202 | $0.8589 |
| 1641493320 | $0.36 | $0.38 | $0.36 | $0.38 | 101 | $0.855343 |
| 1641493380 | $0.37 | $0.38 | $0.37 | $0.37 | 7 | $0.855096 |
| 1641493440 | $0.38 | $0.38 | $0.36 | $0.36 | 122 | $0.850782 |
| 1641493500 | $0.38 | $0.38 | $0.38 | $0.38 | 103 | $0.847277 |
| 1641493560 | $0.37 | $0.37 | $0.37 | $0.37 | 17 | $0.846691 |
| 1641493620 | $0.37 | $0.37 | $0.37 | $0.37 | 38 | $0.845387 |
| 1641493680 | $0.36 | $0.37 | $0.36 | $0.37 | 11 | $0.845011 |
| 1641493740 | $0.36 | $0.36 | $0.36 | $0.36 | 30 | $0.843966 |
| 1641493800 | $0.37 | $0.37 | $0.33 | $0.33 | 215 | $0.836186 |
| 1641493920 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.836014 |
| 1641494100 | $0.31 | $0.31 | $0.31 | $0.31 | 102 | $0.83225 |
| 1641494160 | $0.31 | $0.31 | $0.31 | $0.31 | 30 | $0.831153 |
| 1641494220 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.829301 |
| 1641494280 | $0.34 | $0.36 | $0.34 | $0.36 | 25 | $0.828477 |
| 1641494400 | $0.33 | $0.33 | $0.33 | $0.33 | 11 | $0.828095 |
| 1641494460 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.828061 |
| 1641494520 | $0.33 | $0.33 | $0.33 | $0.33 | 14 | $0.827576 |
| 1641494580 | $0.31 | $0.31 | $0.31 | $0.31 | 34 | $0.826356 |
| 1641494640 | $0.31 | $0.31 | $0.30 | $0.30 | 35 | $0.825083 |
| 1641494700 | $0.30 | $0.30 | $0.30 | $0.30 | 27 | $0.824104 |
| 1641494820 | $0.30 | $0.30 | $0.29 | $0.29 | 51 | $0.822264 |
| 1641494940 | $0.30 | $0.30 | $0.29 | $0.30 | 9 | $0.821938 |
| 1641495000 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.821903 |
| 1641495060 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.821867 |
| 1641495120 | $0.29 | $0.29 | $0.29 | $0.29 | 81 | $0.818921 |
| 1641495180 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.818885 |
| 1641495240 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.818704 |
| 1641495300 | $0.30 | $0.30 | $0.29 | $0.29 | 27 | $0.817748 |
| 1641495360 | $0.30 | $0.30 | $0.30 | $0.30 | 113 | $0.813787 |
| 1641495420 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.813716 |
| 1641495480 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.813546 |
| 1641495600 | $0.31 | $0.31 | $0.31 | $0.31 | 4 | $0.81341 |
| 1641495780 | $0.35 | $0.35 | $0.34 | $0.34 | 23 | $0.812682 |
| 1641495840 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.812554 |
| 1641495900 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.812522 |
| 1641495960 | $0.32 | $0.34 | $0.32 | $0.34 | 2 | $0.812457 |
| 1641496020 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.812389 |
| 1641496140 | $0.30 | $0.30 | $0.29 | $0.29 | 47 | $0.810738 |
| 1641496200 | $0.30 | $0.30 | $0.27 | $0.27 | 260 | $0.801645 |
| 1641496320 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.801577 |
| 1641496380 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.801543 |
| 1641496440 | $0.29 | $0.30 | $0.29 | $0.30 | 100 | $0.798213 |
| 1641496500 | $0.30 | $0.30 | $0.29 | $0.29 | 2 | $0.798147 |
| 1641496560 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.797813 |
| 1641496620 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.79748 |
| 1641496740 | $0.28 | $0.28 | $0.28 | $0.28 | 50 | $0.795789 |
| 1641496920 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.795756 |
| 1641497040 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.795723 |
| 1641497100 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.79569 |
| 1641497160 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.795657 |
| 1641497220 | $0.28 | $0.28 | $0.27 | $0.28 | 111 | $0.791939 |
| 1641497280 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.791276 |
| 1641497340 | $0.28 | $0.29 | $0.28 | $0.29 | 11 | $0.790912 |
| 1641497400 | $0.27 | $0.27 | $0.26 | $0.26 | 6 | $0.790708 |
| 1641497460 | $0.25 | $0.26 | $0.25 | $0.26 | 157 | $0.785355 |
| 1641497520 | $0.26 | $0.26 | $0.25 | $0.25 | 21 | $0.784637 |
| 1641497580 | $0.27 | $0.27 | $0.27 | $0.27 | 20 | $0.783979 |
| 1641497640 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.783945 |
| 1641497700 | $0.25 | $0.26 | $0.25 | $0.26 | 117 | $0.779993 |
| 1641497760 | $0.26 | $0.27 | $0.26 | $0.27 | 4 | $0.779861 |
| 1641497880 | $0.26 | $0.27 | $0.26 | $0.27 | 12 | $0.779472 |
| 1641497940 | $0.27 | $0.27 | $0.26 | $0.26 | 2 | $0.779407 |
| 1641498000 | $0.25 | $0.26 | $0.24 | $0.26 | 128 | $0.775092 |
| 1641498060 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.775026 |
| 1641498120 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.774894 |
| 1641498180 | $0.25 | $0.26 | $0.25 | $0.25 | 52 | $0.773185 |
| 1641498240 | $0.24 | $0.24 | $0.24 | $0.24 | 100 | $0.769867 |
| 1641498360 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.769834 |
| 1641498420 | $0.24 | $0.24 | $0.21 | $0.21 | 81 | $0.767123 |
| 1641498480 | $0.21 | $0.21 | $0.20 | $0.20 | 268 | $0.757932 |
| 1641498540 | $0.20 | $0.20 | $0.20 | $0.20 | 25 | $0.757084 |
| 1641498660 | $0.20 | $0.21 | $0.20 | $0.21 | 26 | $0.75622 |
| 1641498720 | $0.20 | $0.21 | $0.20 | $0.21 | 4 | $0.756086 |
| 1641498780 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.756053 |
| 1641498840 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.756021 |
| 1641498900 | $0.21 | $0.22 | $0.20 | $0.22 | 20 | $0.755369 |
| 1641498960 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.755207 |
| 1641499200 | $0.22 | $0.22 | $0.22 | $0.22 | 11 | $0.75485 |
| 1641499320 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.754817 |
| 1641499380 | $0.20 | $0.20 | $0.20 | $0.20 | 3 | $0.754716 |
| 1641499620 | $0.18 | $0.18 | $0.18 | $0.18 | 3 | $0.754612 |
| 1641499680 | $0.18 | $0.18 | $0.18 | $0.18 | 101 | $0.75112 |
| 1641499740 | $0.18 | $0.18 | $0.17 | $0.17 | 16 | $0.750565 |
| 1641499860 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.750531 |
| 1641499980 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.750498 |
| 1641500040 | $0.20 | $0.20 | $0.20 | $0.20 | 25 | $0.749672 |
| 1641500100 | $0.19 | $0.19 | $0.19 | $0.19 | 200 | $0.743034 |
| 1641500160 | $0.19 | $0.20 | $0.19 | $0.19 | 202 | $0.736488 |
| 1641500220 | $0.19 | $0.19 | $0.18 | $0.18 | 4 | $0.736359 |
| 1641500280 | $0.19 | $0.19 | $0.19 | $0.19 | 22 | $0.735655 |
| 1641500340 | $0.19 | $0.20 | $0.19 | $0.20 | 765 | $0.712283 |
| 1641500400 | $0.20 | $0.20 | $0.18 | $0.18 | 4 | $0.712166 |
| 1641500460 | $0.18 | $0.19 | $0.18 | $0.19 | 33 | $0.711186 |
| 1641500520 | $0.19 | $0.19 | $0.19 | $0.19 | 15 | $0.710749 |
| 1641500640 | $0.20 | $0.21 | $0.20 | $0.21 | 2 | $0.710692 |
| 1641500940 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.710664 |
| 1641501000 | $0.19 | $0.19 | $0.19 | $0.19 | 4 | $0.710548 |
| 1641501060 | $0.21 | $0.22 | $0.21 | $0.22 | 5 | $0.71041 |
| 1641501120 | $0.23 | $0.23 | $0.23 | $0.23 | 112 | $0.707426 |
| 1641501240 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.707167 |
| 1641501300 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.707063 |
| 1641501360 | $0.24 | $0.25 | $0.24 | $0.24 | 12 | $0.706753 |
| 1641501420 | $0.26 | $0.27 | $0.26 | $0.26 | 16 | $0.706363 |
| 1641501480 | $0.26 | $0.27 | $0.25 | $0.26 | 37 | $0.705447 |
| 1641501540 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.705398 |
| 1641501600 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.705373 |
| 1641501660 | $0.27 | $0.27 | $0.25 | $0.25 | 2 | $0.705324 |
| 1641501720 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.705274 |
| 1641501780 | $0.24 | $0.24 | $0.24 | $0.24 | 100 | $0.702719 |
| 1641501900 | $0.24 | $0.24 | $0.24 | $0.24 | 15 | $0.702339 |
| 1641501960 | $0.23 | $0.23 | $0.23 | $0.23 | 12 | $0.702028 |
| 1641502020 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.702003 |
| 1641502080 | $0.25 | $0.25 | $0.25 | $0.25 | 51 | $0.700743 |
| 1641502140 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.700718 |
| 1641502200 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.700693 |
| 1641502260 | $0.26 | $0.26 | $0.24 | $0.25 | 25 | $0.700076 |
| 1641502320 | $0.26 | $0.27 | $0.25 | $0.25 | 10 | $0.699834 |
| 1641502380 | $0.25 | $0.25 | $0.24 | $0.24 | 8 | $0.699635 |
| 1641502500 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.69961 |
| 1641502560 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.69956 |
| 1641502620 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.699508 |
| 1641502680 | $0.21 | $0.21 | $0.20 | $0.20 | 16 | $0.699076 |
| 1641502740 | $0.19 | $0.21 | $0.19 | $0.21 | 6 | $0.698914 |