MSFT7Jan22C325.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- MSFT >
- Option Chain >
- MSFT7Jan22C325.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.21 | $0.40 | $0.08 | $0.25 | 196 | $0.245306 |
| 1641479460 | $0.29 | $0.34 | $0.25 | $0.28 | 182 | $0.271851 |
| 1641479520 | $0.28 | $0.40 | $0.24 | $0.37 | 95 | $0.288033 |
| 1641479580 | $0.40 | $0.41 | $0.34 | $0.41 | 351 | $0.334939 |
| 1641479640 | $0.42 | $0.43 | $0.40 | $0.42 | 42 | $0.33896 |
| 1641479700 | $0.44 | $0.53 | $0.44 | $0.53 | 159 | $0.360721 |
| 1641479760 | $0.53 | $0.59 | $0.47 | $0.57 | 168 | $0.383612 |
| 1641479820 | $0.59 | $0.65 | $0.55 | $0.56 | 189 | $0.414725 |
| 1641479880 | $0.58 | $0.66 | $0.56 | $0.56 | 161 | $0.434238 |
| 1641479940 | $0.54 | $0.58 | $0.47 | $0.52 | 87 | $0.438423 |
| 1641480000 | $0.54 | $0.55 | $0.45 | $0.48 | 64 | $0.440371 |
| 1641480060 | $0.48 | $0.50 | $0.44 | $0.48 | 8 | $0.440546 |
| 1641480120 | $0.47 | $0.58 | $0.47 | $0.55 | 69 | $0.444613 |
| 1641480180 | $0.59 | $0.62 | $0.49 | $0.49 | 70 | $0.448381 |
| 1641480240 | $0.47 | $0.49 | $0.44 | $0.46 | 1,109 | $0.454959 |
| 1641480300 | $0.51 | $0.51 | $0.44 | $0.45 | 57 | $0.45557 |
| 1641480360 | $0.46 | $0.49 | $0.45 | $0.47 | 90 | $0.45576 |
| 1641480420 | $0.46 | $0.50 | $0.45 | $0.45 | 40 | $0.45605 |
| 1641480480 | $0.44 | $0.44 | $0.34 | $0.34 | 121 | $0.454631 |
| 1641480540 | $0.37 | $0.37 | $0.29 | $0.34 | 74 | $0.452043 |
| 1641480600 | $0.35 | $0.37 | $0.27 | $0.29 | 74 | $0.449213 |
| 1641480660 | $0.29 | $0.38 | $0.29 | $0.38 | 73 | $0.447073 |
| 1641480720 | $0.38 | $0.38 | $0.35 | $0.35 | 51 | $0.445912 |
| 1641480780 | $0.36 | $0.38 | $0.36 | $0.38 | 17 | $0.445562 |
| 1641480840 | $0.38 | $0.40 | $0.33 | $0.33 | 30 | $0.44473 |
| 1641480900 | $0.31 | $0.31 | $0.29 | $0.31 | 7 | $0.444458 |
| 1641480960 | $0.30 | $0.30 | $0.26 | $0.26 | 4 | $0.444264 |
| 1641481020 | $0.26 | $0.28 | $0.26 | $0.26 | 51 | $0.441918 |
| 1641481080 | $0.26 | $0.26 | $0.23 | $0.25 | 29 | $0.440354 |
| 1641481140 | $0.24 | $0.24 | $0.23 | $0.24 | 8 | $0.43991 |
| 1641481200 | $0.25 | $0.29 | $0.20 | $0.20 | 34 | $0.438175 |
| 1641481260 | $0.20 | $0.23 | $0.20 | $0.22 | 23 | $0.43683 |
| 1641481320 | $0.22 | $0.23 | $0.22 | $0.22 | 29 | $0.435162 |
| 1641481380 | $0.20 | $0.21 | $0.20 | $0.21 | 3 | $0.434977 |
| 1641481440 | $0.21 | $0.22 | $0.20 | $0.20 | 54 | $0.431759 |
| 1641481500 | $0.20 | $0.20 | $0.16 | $0.18 | 36 | $0.429377 |
| 1641481560 | $0.18 | $0.20 | $0.18 | $0.20 | 20 | $0.428116 |
| 1641481620 | $0.19 | $0.23 | $0.19 | $0.23 | 33 | $0.426328 |
| 1641481680 | $0.22 | $0.25 | $0.22 | $0.25 | 10 | $0.425855 |
| 1641481740 | $0.23 | $0.23 | $0.21 | $0.21 | 54 | $0.423003 |
| 1641481800 | $0.21 | $0.22 | $0.20 | $0.20 | 125 | $0.416221 |
| 1641481860 | $0.20 | $0.20 | $0.19 | $0.20 | 52 | $0.413509 |
| 1641481920 | $0.19 | $0.19 | $0.18 | $0.19 | 34 | $0.411659 |
| 1641481980 | $0.19 | $0.22 | $0.19 | $0.22 | 67 | $0.408183 |
| 1641482040 | $0.22 | $0.24 | $0.22 | $0.24 | 30 | $0.406967 |
| 1641482100 | $0.23 | $0.28 | $0.22 | $0.26 | 82 | $0.404516 |
| 1641482160 | $0.26 | $0.30 | $0.26 | $0.29 | 26 | $0.403812 |
| 1641482220 | $0.30 | $0.40 | $0.30 | $0.39 | 206 | $0.401967 |
| 1641482280 | $0.40 | $0.41 | $0.35 | $0.38 | 234 | $0.40089 |
| 1641482340 | $0.37 | $0.43 | $0.36 | $0.38 | 83 | $0.400462 |
| 1641482400 | $0.40 | $0.40 | $0.40 | $0.40 | 6 | $0.400521 |
| 1641482460 | $0.43 | $0.46 | $0.38 | $0.38 | 80 | $0.401014 |
| 1641482520 | $0.37 | $0.46 | $0.37 | $0.45 | 33 | $0.401067 |
| 1641482580 | $0.42 | $0.42 | $0.40 | $0.42 | 112 | $0.40131 |
| 1641482640 | $0.43 | $0.50 | $0.43 | $0.50 | 164 | $0.402926 |
| 1641482700 | $0.53 | $0.64 | $0.53 | $0.61 | 253 | $0.411994 |
| 1641482760 | $0.64 | $0.67 | $0.54 | $0.59 | 514 | $0.430922 |
| 1641482820 | $0.58 | $0.67 | $0.56 | $0.64 | 960 | $0.458932 |
| 1641482880 | $0.64 | $0.67 | $0.58 | $0.61 | 312 | $0.466328 |
| 1641482940 | $0.61 | $0.62 | $0.53 | $0.57 | 159 | $0.468636 |
| 1641483000 | $0.56 | $0.65 | $0.56 | $0.60 | 164 | $0.4714 |
| 1641483060 | $0.61 | $0.62 | $0.51 | $0.53 | 94 | $0.472509 |
| 1641483120 | $0.53 | $0.56 | $0.53 | $0.54 | 50 | $0.472987 |
| 1641483180 | $0.55 | $0.65 | $0.55 | $0.64 | 165 | $0.475291 |
| 1641483240 | $0.65 | $0.67 | $0.58 | $0.58 | 164 | $0.478371 |
| 1641483300 | $0.59 | $0.59 | $0.52 | $0.52 | 35 | $0.478726 |
| 1641483360 | $0.53 | $0.55 | $0.52 | $0.53 | 44 | $0.479027 |
| 1641483420 | $0.52 | $0.55 | $0.51 | $0.52 | 23 | $0.479189 |
| 1641483480 | $0.54 | $0.58 | $0.54 | $0.56 | 29 | $0.479457 |
| 1641483540 | $0.57 | $0.57 | $0.52 | $0.54 | 16 | $0.479568 |
| 1641483600 | $0.54 | $0.54 | $0.42 | $0.42 | 196 | $0.479061 |
| 1641483660 | $0.41 | $0.42 | $0.33 | $0.33 | 71 | $0.478289 |
| 1641483720 | $0.33 | $0.37 | $0.32 | $0.34 | 37 | $0.477716 |
| 1641483780 | $0.36 | $0.36 | $0.33 | $0.35 | 78 | $0.476465 |
| 1641483840 | $0.35 | $0.36 | $0.30 | $0.33 | 38 | $0.475755 |
| 1641483900 | $0.34 | $0.37 | $0.31 | $0.31 | 66 | $0.474696 |
| 1641483960 | $0.33 | $0.36 | $0.33 | $0.36 | 8 | $0.474579 |
| 1641484020 | $0.36 | $0.36 | $0.36 | $0.36 | 60 | $0.473802 |
| 1641484080 | $0.41 | $0.43 | $0.38 | $0.40 | 36 | $0.473536 |
| 1641484140 | $0.44 | $0.44 | $0.44 | $0.44 | 11 | $0.473495 |
| 1641484200 | $0.42 | $0.44 | $0.38 | $0.38 | 12 | $0.473392 |
| 1641484260 | $0.38 | $0.40 | $0.36 | $0.36 | 46 | $0.472882 |
| 1641484320 | $0.37 | $0.39 | $0.37 | $0.39 | 12 | $0.472769 |
| 1641484380 | $0.41 | $0.41 | $0.41 | $0.41 | 2 | $0.472755 |
| 1641484440 | $0.40 | $0.41 | $0.39 | $0.39 | 12 | $0.472657 |
| 1641484500 | $0.38 | $0.40 | $0.38 | $0.39 | 24 | $0.472414 |
| 1641484620 | $0.45 | $0.55 | $0.45 | $0.55 | 49 | $0.472544 |
| 1641484680 | $0.56 | $0.59 | $0.53 | $0.53 | 20 | $0.472746 |
| 1641484740 | $0.57 | $0.57 | $0.48 | $0.49 | 30 | $0.472893 |
| 1641484800 | $0.50 | $0.55 | $0.50 | $0.55 | 13 | $0.472967 |
| 1641484860 | $0.52 | $0.52 | $0.48 | $0.48 | 6 | $0.47298 |
| 1641484920 | $0.44 | $0.44 | $0.42 | $0.42 | 4 | $0.472961 |
| 1641484980 | $0.44 | $0.48 | $0.44 | $0.48 | 2 | $0.472959 |
| 1641485040 | $0.46 | $0.46 | $0.46 | $0.46 | 10 | $0.472944 |
| 1641485100 | $0.43 | $0.43 | $0.36 | $0.39 | 14 | $0.472802 |
| 1641485160 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.472792 |
| 1641485220 | $0.36 | $0.39 | $0.36 | $0.37 | 41 | $0.472396 |
| 1641485280 | $0.36 | $0.36 | $0.35 | $0.36 | 11 | $0.472258 |
| 1641485340 | $0.38 | $0.42 | $0.38 | $0.41 | 18 | $0.472135 |
| 1641485520 | $0.37 | $0.39 | $0.37 | $0.39 | 7 | $0.472068 |
| 1641485580 | $0.38 | $0.38 | $0.38 | $0.38 | 7 | $0.471998 |
| 1641485640 | $0.38 | $0.40 | $0.38 | $0.39 | 6 | $0.471944 |
| 1641485700 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.471935 |
| 1641485760 | $0.41 | $0.41 | $0.30 | $0.33 | 108 | $0.470635 |
| 1641485820 | $0.33 | $0.35 | $0.33 | $0.34 | 56 | $0.46991 |
| 1641485880 | $0.35 | $0.35 | $0.31 | $0.31 | 33 | $0.469427 |
| 1641485940 | $0.34 | $0.34 | $0.30 | $0.30 | 24 | $0.46903 |
| 1641486000 | $0.30 | $0.30 | $0.26 | $0.28 | 58 | $0.467874 |
| 1641486060 | $0.24 | $0.26 | $0.23 | $0.25 | 36 | $0.467036 |
| 1641486120 | $0.26 | $0.26 | $0.25 | $0.25 | 69 | $0.465503 |
| 1641486180 | $0.23 | $0.26 | $0.23 | $0.26 | 103 | $0.463319 |
| 1641486240 | $0.27 | $0.28 | $0.26 | $0.27 | 9 | $0.463136 |
| 1641486300 | $0.27 | $0.27 | $0.24 | $0.24 | 15 | $0.462816 |
| 1641486360 | $0.26 | $0.26 | $0.23 | $0.25 | 61 | $0.461492 |
| 1641486420 | $0.22 | $0.24 | $0.22 | $0.24 | 75 | $0.459771 |
| 1641486480 | $0.22 | $0.24 | $0.22 | $0.24 | 4 | $0.45968 |
| 1641486540 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.459658 |
| 1641486600 | $0.23 | $0.25 | $0.22 | $0.22 | 7 | $0.459498 |
| 1641486660 | $0.22 | $0.23 | $0.21 | $0.23 | 10 | $0.459251 |
| 1641486720 | $0.23 | $0.23 | $0.21 | $0.22 | 20 | $0.458769 |
| 1641486780 | $0.22 | $0.22 | $0.18 | $0.18 | 57 | $0.45728 |
| 1641486840 | $0.18 | $0.20 | $0.18 | $0.20 | 9 | $0.457035 |
| 1641486900 | $0.19 | $0.21 | $0.19 | $0.21 | 19 | $0.45655 |
| 1641486960 | $0.22 | $0.22 | $0.21 | $0.21 | 21 | $0.456054 |
| 1641487020 | $0.23 | $0.25 | $0.23 | $0.25 | 32 | $0.455368 |
| 1641487140 | $0.24 | $0.24 | $0.22 | $0.22 | 9 | $0.455166 |
| 1641487260 | $0.20 | $0.23 | $0.20 | $0.23 | 2 | $0.455118 |
| 1641487380 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.455096 |
| 1641487440 | $0.23 | $0.23 | $0.21 | $0.21 | 9 | $0.454889 |
| 1641487560 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.454868 |
| 1641487620 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.454844 |
| 1641487680 | $0.23 | $0.25 | $0.23 | $0.25 | 13 | $0.454571 |
| 1641487740 | $0.24 | $0.24 | $0.23 | $0.23 | 3 | $0.454506 |
| 1641487800 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.454485 |
| 1641487860 | $0.24 | $0.24 | $0.21 | $0.21 | 10 | $0.454259 |
| 1641487980 | $0.23 | $0.24 | $0.23 | $0.24 | 2 | $0.454216 |
| 1641488040 | $0.23 | $0.25 | $0.23 | $0.25 | 24 | $0.453706 |
| 1641488100 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.453687 |
| 1641488160 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.453636 |
| 1641488220 | $0.30 | $0.30 | $0.29 | $0.29 | 5 | $0.453557 |
| 1641488280 | $0.28 | $0.28 | $0.25 | $0.27 | 5 | $0.453466 |
| 1641488340 | $0.28 | $0.28 | $0.26 | $0.26 | 5 | $0.453379 |
| 1641488400 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.453316 |
| 1641488460 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.453295 |
| 1641488520 | $0.27 | $0.27 | $0.26 | $0.26 | 14 | $0.453033 |
| 1641488580 | $0.26 | $0.26 | $0.24 | $0.24 | 2 | $0.452993 |
| 1641488640 | $0.26 | $0.26 | $0.24 | $0.24 | 3 | $0.452934 |
| 1641488700 | $0.24 | $0.25 | $0.24 | $0.25 | 9 | $0.452751 |
| 1641488760 | $0.23 | $0.26 | $0.23 | $0.26 | 4 | $0.452672 |
| 1641488820 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.452588 |
| 1641488880 | $0.27 | $0.29 | $0.27 | $0.27 | 19 | $0.452254 |
| 1641488940 | $0.29 | $0.30 | $0.29 | $0.30 | 55 | $0.45139 |
| 1641489000 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.451343 |
| 1641489060 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.45131 |
| 1641489120 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.451239 |
| 1641489180 | $0.29 | $0.29 | $0.27 | $0.27 | 6 | $0.451136 |
| 1641489240 | $0.29 | $0.29 | $0.27 | $0.27 | 12 | $0.450944 |
| 1641489360 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.450927 |
| 1641489420 | $0.25 | $0.25 | $0.25 | $0.25 | 19 | $0.450557 |
| 1641489480 | $0.23 | $0.23 | $0.22 | $0.22 | 3 | $0.450492 |
| 1641489540 | $0.23 | $0.23 | $0.20 | $0.22 | 25 | $0.449902 |
| 1641489660 | $0.20 | $0.22 | $0.20 | $0.22 | 14 | $0.449589 |
| 1641489780 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.449547 |
| 1641489840 | $0.25 | $0.25 | $0.24 | $0.24 | 5 | $0.44945 |
| 1641489900 | $0.24 | $0.24 | $0.23 | $0.23 | 8 | $0.449286 |
| 1641489960 | $0.24 | $0.29 | $0.24 | $0.26 | 7 | $0.449161 |
| 1641490020 | $0.29 | $0.29 | $0.27 | $0.27 | 5 | $0.449077 |
| 1641490080 | $0.29 | $0.29 | $0.26 | $0.26 | 8 | $0.448938 |
| 1641490140 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.448905 |
| 1641490260 | $0.25 | $0.27 | $0.25 | $0.27 | 54 | $0.447885 |
| 1641490320 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.447868 |
| 1641490380 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.447831 |
| 1641490440 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.447793 |
| 1641490560 | $0.27 | $0.27 | $0.27 | $0.27 | 50 | $0.446947 |
| 1641490620 | $0.28 | $0.29 | $0.28 | $0.29 | 54 | $0.446141 |
| 1641490680 | $0.29 | $0.29 | $0.27 | $0.27 | 21 | $0.445829 |
| 1641490740 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.445812 |
| 1641490800 | $0.27 | $0.27 | $0.27 | $0.27 | 15 | $0.445564 |
| 1641490860 | $0.27 | $0.30 | $0.26 | $0.30 | 152 | $0.442993 |
| 1641490920 | $0.30 | $0.32 | $0.28 | $0.32 | 169 | $0.441043 |
| 1641490980 | $0.32 | $0.32 | $0.31 | $0.32 | 37 | $0.440634 |
| 1641491040 | $0.33 | $0.38 | $0.33 | $0.38 | 28 | $0.440381 |
| 1641491100 | $0.38 | $0.41 | $0.38 | $0.40 | 25 | $0.440285 |
| 1641491160 | $0.38 | $0.38 | $0.38 | $0.38 | 6 | $0.440252 |
| 1641491220 | $0.38 | $0.39 | $0.38 | $0.39 | 2 | $0.440242 |
| 1641491280 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.440234 |
| 1641491400 | $0.32 | $0.32 | $0.32 | $0.32 | 12 | $0.440103 |
| 1641491460 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.440088 |
| 1641491520 | $0.28 | $0.28 | $0.28 | $0.28 | 51 | $0.439352 |
| 1641491640 | $0.26 | $0.28 | $0.26 | $0.28 | 4 | $0.439292 |
| 1641491700 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.439224 |
| 1641491760 | $0.25 | $0.25 | $0.25 | $0.25 | 11 | $0.439037 |
| 1641491820 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.438867 |
| 1641491880 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.438834 |
| 1641491940 | $0.26 | $0.26 | $0.26 | $0.26 | 4 | $0.43877 |
| 1641492060 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.4386 |
| 1641492120 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.438558 |
| 1641492180 | $0.27 | $0.28 | $0.26 | $0.28 | 27 | $0.438161 |
| 1641492300 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.438113 |
| 1641492360 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.438097 |
| 1641492420 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.438049 |
| 1641492840 | $0.27 | $0.28 | $0.27 | $0.28 | 12 | $0.437869 |
| 1641492900 | $0.24 | $0.25 | $0.24 | $0.25 | 8 | $0.437731 |
| 1641492960 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.437713 |
| 1641493200 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.437693 |
| 1641493320 | $0.21 | $0.21 | $0.21 | $0.21 | 37 | $0.436943 |
| 1641493380 | $0.20 | $0.20 | $0.20 | $0.20 | 67 | $0.435537 |
| 1641493440 | $0.21 | $0.21 | $0.19 | $0.20 | 41 | $0.43468 |
| 1641493500 | $0.20 | $0.20 | $0.19 | $0.19 | 9 | $0.434492 |
| 1641493560 | $0.20 | $0.20 | $0.20 | $0.20 | 19 | $0.434099 |
| 1641493620 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.434058 |
| 1641493680 | $0.21 | $0.21 | $0.20 | $0.20 | 5 | $0.433957 |
| 1641493740 | $0.21 | $0.21 | $0.21 | $0.21 | 16 | $0.433642 |
| 1641493860 | $0.20 | $0.20 | $0.20 | $0.20 | 4 | $0.43356 |
| 1641493920 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.433539 |
| 1641493980 | $0.20 | $0.20 | $0.18 | $0.19 | 52 | $0.432395 |
| 1641494040 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.432294 |
| 1641494100 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.432253 |
| 1641494160 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.432233 |
| 1641494220 | $0.20 | $0.21 | $0.20 | $0.20 | 29 | $0.431648 |
| 1641494280 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.431628 |
| 1641494400 | $0.18 | $0.18 | $0.18 | $0.18 | 21 | $0.431168 |
| 1641494580 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.431148 |
| 1641494640 | $0.19 | $0.19 | $0.19 | $0.19 | 6 | $0.431022 |
| 1641494700 | $0.20 | $0.20 | $0.20 | $0.20 | 31 | $0.430402 |
| 1641494760 | $0.20 | $0.20 | $0.19 | $0.19 | 59 | $0.429223 |
| 1641494820 | $0.21 | $0.21 | $0.21 | $0.21 | 8 | $0.429071 |
| 1641494940 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.429032 |
| 1641495060 | $0.19 | $0.20 | $0.19 | $0.20 | 137 | $0.426244 |
| 1641495180 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.426192 |
| 1641495300 | $0.20 | $0.20 | $0.19 | $0.19 | 2 | $0.426152 |
| 1641495360 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.426133 |
| 1641495420 | $0.22 | $0.22 | $0.21 | $0.21 | 93 | $0.424446 |
| 1641495480 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.424427 |
| 1641495540 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.424409 |
| 1641495600 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.424373 |
| 1641495660 | $0.21 | $0.21 | $0.21 | $0.21 | 6 | $0.424264 |
| 1641495780 | $0.19 | $0.19 | $0.19 | $0.19 | 25 | $0.423771 |
| 1641495960 | $0.19 | $0.19 | $0.19 | $0.19 | 6 | $0.423653 |
| 1641496140 | $0.20 | $0.22 | $0.20 | $0.22 | 13 | $0.423417 |
| 1641496200 | $0.22 | $0.25 | $0.22 | $0.25 | 10 | $0.423266 |
| 1641496260 | $0.22 | $0.22 | $0.22 | $0.22 | 7 | $0.423146 |
| 1641496320 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.423114 |
| 1641496500 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.423093 |
| 1641496560 | $0.19 | $0.20 | $0.19 | $0.20 | 11 | $0.422883 |
| 1641496620 | $0.19 | $0.20 | $0.19 | $0.20 | 19 | $0.422513 |
| 1641496680 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.422473 |
| 1641496740 | $0.18 | $0.18 | $0.18 | $0.18 | 31 | $0.421845 |
| 1641496920 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.421825 |
| 1641496980 | $0.19 | $0.19 | $0.17 | $0.17 | 13 | $0.421554 |
| 1641497040 | $0.17 | $0.18 | $0.17 | $0.18 | 3 | $0.421492 |
| 1641497100 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.421451 |
| 1641497160 | $0.19 | $0.19 | $0.18 | $0.18 | 6 | $0.421335 |
| 1641497220 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.421316 |
| 1641497340 | $0.19 | $0.20 | $0.18 | $0.20 | 12 | $0.421082 |
| 1641497400 | $0.19 | $0.19 | $0.19 | $0.19 | 8 | $0.420928 |
| 1641497460 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.420728 |
| 1641497640 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.420709 |
| 1641497700 | $0.19 | $0.20 | $0.19 | $0.20 | 5 | $0.420616 |
| 1641498060 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.420596 |
| 1641498180 | $0.18 | $0.18 | $0.17 | $0.17 | 5 | $0.420495 |
| 1641498240 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.420475 |
| 1641498300 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.420395 |
| 1641498360 | $0.18 | $0.18 | $0.18 | $0.18 | 25 | $0.419898 |
| 1641498540 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.419858 |
| 1641498600 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.419839 |
| 1641498720 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.41976 |
| 1641498840 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.41972 |
| 1641499140 | $0.17 | $0.17 | $0.17 | $0.17 | 7 | $0.419575 |
| 1641499200 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.419556 |
| 1641499260 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.419535 |
| 1641499440 | $0.19 | $0.20 | $0.19 | $0.20 | 79 | $0.418046 |
| 1641499500 | $0.20 | $0.21 | $0.19 | $0.20 | 22 | $0.417654 |
| 1641499560 | $0.21 | $0.21 | $0.20 | $0.20 | 170 | $0.414773 |
| 1641499740 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.414736 |
| 1641499800 | $0.19 | $0.20 | $0.19 | $0.20 | 11 | $0.414538 |
| 1641499920 | $0.20 | $0.20 | $0.20 | $0.20 | 14 | $0.414296 |
| 1641500040 | $0.19 | $0.20 | $0.19 | $0.20 | 130 | $0.411976 |
| 1641500100 | $0.19 | $0.19 | $0.19 | $0.19 | 68 | $0.410777 |
| 1641500160 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.410717 |
| 1641500220 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.410677 |
| 1641500280 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.410658 |
| 1641500340 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.410616 |
| 1641500460 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.410578 |
| 1641500520 | $0.17 | $0.17 | $0.15 | $0.15 | 14 | $0.410292 |
| 1641500580 | $0.15 | $0.16 | $0.15 | $0.15 | 52 | $0.409224 |
| 1641500640 | $0.15 | $0.15 | $0.15 | $0.15 | 6 | $0.409102 |
| 1641500700 | $0.16 | $0.16 | $0.16 | $0.16 | 11 | $0.408886 |
| 1641500760 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.408865 |
| 1641500880 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.408784 |
| 1641501000 | $0.16 | $0.16 | $0.16 | $0.16 | 11 | $0.408568 |
| 1641501060 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.408484 |
| 1641501120 | $0.13 | $0.15 | $0.13 | $0.15 | 2 | $0.408441 |
| 1641501180 | $0.14 | $0.15 | $0.14 | $0.15 | 34 | $0.407735 |
| 1641501240 | $0.14 | $0.14 | $0.14 | $0.14 | 9 | $0.407546 |
| 1641501300 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.407525 |
| 1641501360 | $0.13 | $0.14 | $0.13 | $0.13 | 11 | $0.407287 |
| 1641501420 | $0.13 | $0.13 | $0.12 | $0.12 | 14 | $0.406975 |
| 1641501480 | $0.13 | $0.13 | $0.13 | $0.13 | 67 | $0.40553 |
| 1641501540 | $0.11 | $0.11 | $0.11 | $0.11 | 9 | $0.405323 |
| 1641501600 | $0.12 | $0.12 | $0.11 | $0.11 | 51 | $0.404165 |
| 1641501660 | $0.10 | $0.11 | $0.10 | $0.11 | 31 | $0.403437 |
| 1641501720 | $0.11 | $0.12 | $0.11 | $0.12 | 9 | $0.403234 |
| 1641501780 | $0.11 | $0.12 | $0.11 | $0.11 | 57 | $0.401987 |
| 1641501840 | $0.11 | $0.13 | $0.11 | $0.13 | 2 | $0.401944 |
| 1641501960 | $0.11 | $0.11 | $0.11 | $0.11 | 11 | $0.401697 |
| 1641502020 | $0.11 | $0.11 | $0.10 | $0.10 | 110 | $0.399184 |
| 1641502080 | $0.11 | $0.11 | $0.10 | $0.10 | 107 | $0.396767 |
| 1641502140 | $0.11 | $0.11 | $0.10 | $0.10 | 82 | $0.395 |
| 1641502200 | $0.11 | $0.12 | $0.11 | $0.11 | 25 | $0.394474 |
| 1641502260 | $0.13 | $0.14 | $0.13 | $0.14 | 36 | $0.393771 |
| 1641502320 | $0.13 | $0.15 | $0.13 | $0.15 | 3 | $0.393714 |
| 1641502380 | $0.13 | $0.14 | $0.13 | $0.14 | 18 | $0.393362 |
| 1641502500 | $0.13 | $0.14 | $0.12 | $0.12 | 31 | $0.392762 |
| 1641502560 | $0.11 | $0.14 | $0.11 | $0.12 | 26 | $0.392269 |
| 1641502620 | $0.12 | $0.12 | $0.12 | $0.12 | 6 | $0.392148 |
| 1641502680 | $0.12 | $0.12 | $0.12 | $0.12 | 16 | $0.391825 |
| 1641502740 | $0.12 | $0.13 | $0.11 | $0.12 | 56 | $0.390682 |