QQQ7Jan22C393.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ7Jan22C393.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.27 | $0.27 | $0.19 | $0.22 | 88 | $0.219204 |
| 1641479460 | $0.23 | $0.28 | $0.23 | $0.25 | 17 | $0.226952 |
| 1641479520 | $0.26 | $0.29 | $0.26 | $0.29 | 39 | $0.236944 |
| 1641479580 | $0.30 | $0.35 | $0.29 | $0.35 | 273 | $0.273908 |
| 1641479640 | $0.32 | $0.40 | $0.32 | $0.40 | 1,306 | $0.35347 |
| 1641479700 | $0.40 | $0.43 | $0.39 | $0.39 | 36 | $0.354775 |
| 1641479760 | $0.41 | $0.51 | $0.41 | $0.50 | 77 | $0.360201 |
| 1641479820 | $0.51 | $0.56 | $0.50 | $0.55 | 45 | $0.364412 |
| 1641479880 | $0.52 | $0.54 | $0.50 | $0.50 | 7 | $0.364978 |
| 1641479940 | $0.50 | $0.50 | $0.45 | $0.46 | 32 | $0.366755 |
| 1641480000 | $0.49 | $0.51 | $0.45 | $0.46 | 23 | $0.368208 |
| 1641480060 | $0.47 | $0.47 | $0.43 | $0.43 | 37 | $0.36957 |
| 1641480120 | $0.45 | $0.50 | $0.45 | $0.50 | 18 | $0.370585 |
| 1641480180 | $0.53 | $0.56 | $0.50 | $0.50 | 30 | $0.373007 |
| 1641480240 | $0.48 | $0.50 | $0.48 | $0.49 | 16 | $0.373987 |
| 1641480300 | $0.53 | $0.53 | $0.46 | $0.48 | 307 | $0.388226 |
| 1641480360 | $0.49 | $0.50 | $0.49 | $0.50 | 11 | $0.388704 |
| 1641480420 | $0.49 | $0.49 | $0.46 | $0.46 | 52 | $0.390675 |
| 1641480480 | $0.47 | $0.47 | $0.46 | $0.46 | 14 | $0.391095 |
| 1641480540 | $0.43 | $0.43 | $0.39 | $0.39 | 24 | $0.391211 |
| 1641480600 | $0.38 | $0.38 | $0.33 | $0.33 | 193 | $0.387311 |
| 1641480660 | $0.35 | $0.38 | $0.35 | $0.38 | 7 | $0.387254 |
| 1641480720 | $0.40 | $0.40 | $0.40 | $0.40 | 2 | $0.387264 |
| 1641480780 | $0.40 | $0.40 | $0.40 | $0.40 | 2 | $0.387274 |
| 1641480840 | $0.38 | $0.38 | $0.31 | $0.31 | 21 | $0.386794 |
| 1641480900 | $0.31 | $0.35 | $0.31 | $0.35 | 70 | $0.385464 |
| 1641480960 | $0.35 | $0.36 | $0.34 | $0.36 | 62 | $0.384638 |
| 1641481020 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.384629 |
| 1641481080 | $0.31 | $0.31 | $0.31 | $0.31 | 48 | $0.383376 |
| 1641481140 | $0.31 | $0.33 | $0.31 | $0.31 | 15 | $0.383003 |
| 1641481200 | $0.33 | $0.33 | $0.29 | $0.30 | 13 | $0.382695 |
| 1641481260 | $0.30 | $0.30 | $0.28 | $0.29 | 11 | $0.382357 |
| 1641481320 | $0.29 | $0.29 | $0.28 | $0.29 | 10 | $0.382036 |
| 1641481380 | $0.26 | $0.26 | $0.25 | $0.25 | 201 | $0.3735 |
| 1641481440 | $0.24 | $0.24 | $0.24 | $0.24 | 15 | $0.372859 |
| 1641481500 | $0.22 | $0.23 | $0.22 | $0.23 | 28 | $0.371564 |
| 1641481560 | $0.24 | $0.24 | $0.24 | $0.24 | 16 | $0.370899 |
| 1641481620 | $0.24 | $0.24 | $0.22 | $0.22 | 22 | $0.369981 |
| 1641481680 | $0.23 | $0.25 | $0.23 | $0.25 | 3 | $0.369855 |
| 1641481740 | $0.22 | $0.22 | $0.21 | $0.21 | 7 | $0.369521 |
| 1641481800 | $0.19 | $0.20 | $0.19 | $0.19 | 41 | $0.367287 |
| 1641481860 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.367044 |
| 1641481920 | $0.19 | $0.20 | $0.19 | $0.20 | 59 | $0.364016 |
| 1641481980 | $0.21 | $0.24 | $0.21 | $0.24 | 7 | $0.363699 |
| 1641482040 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.363619 |
| 1641482100 | $0.24 | $0.25 | $0.23 | $0.25 | 14 | $0.363104 |
| 1641482160 | $0.25 | $0.30 | $0.25 | $0.25 | 147 | $0.35873 |
| 1641482220 | $0.29 | $0.29 | $0.27 | $0.27 | 28 | $0.358063 |
| 1641482280 | $0.26 | $0.26 | $0.25 | $0.25 | 14 | $0.357645 |
| 1641482340 | $0.24 | $0.24 | $0.23 | $0.23 | 5 | $0.357472 |
| 1641482400 | $0.24 | $0.26 | $0.24 | $0.26 | 11 | $0.357112 |
| 1641482460 | $0.28 | $0.28 | $0.23 | $0.23 | 102 | $0.354925 |
| 1641482520 | $0.24 | $0.27 | $0.24 | $0.27 | 7 | $0.354721 |
| 1641482640 | $0.27 | $0.28 | $0.27 | $0.28 | 34 | $0.353975 |
| 1641482700 | $0.30 | $0.34 | $0.29 | $0.34 | 15 | $0.353823 |
| 1641482760 | $0.38 | $0.38 | $0.37 | $0.37 | 2 | $0.353835 |
| 1641482820 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.353839 |
| 1641482880 | $0.37 | $0.37 | $0.35 | $0.37 | 4 | $0.353846 |
| 1641482940 | $0.37 | $0.37 | $0.35 | $0.35 | 52 | $0.354065 |
| 1641483000 | $0.38 | $0.40 | $0.38 | $0.40 | 17 | $0.354187 |
| 1641483060 | $0.43 | $0.46 | $0.41 | $0.44 | 53 | $0.355095 |
| 1641483120 | $0.42 | $0.44 | $0.42 | $0.44 | 6 | $0.355213 |
| 1641483180 | $0.42 | $0.46 | $0.42 | $0.46 | 6 | $0.355351 |
| 1641483240 | $0.45 | $0.47 | $0.43 | $0.43 | 7 | $0.355513 |
| 1641483300 | $0.39 | $0.41 | $0.39 | $0.41 | 3 | $0.35555 |
| 1641483360 | $0.40 | $0.41 | $0.40 | $0.41 | 11 | $0.355682 |
| 1641483420 | $0.43 | $0.44 | $0.43 | $0.44 | 10 | $0.35588 |
| 1641483480 | $0.45 | $0.45 | $0.42 | $0.42 | 101 | $0.357522 |
| 1641483540 | $0.43 | $0.43 | $0.43 | $0.43 | 105 | $0.359392 |
| 1641483600 | $0.41 | $0.42 | $0.36 | $0.36 | 20 | $0.359591 |
| 1641483660 | $0.37 | $0.37 | $0.33 | $0.33 | 7 | $0.359597 |
| 1641483720 | $0.33 | $0.35 | $0.33 | $0.35 | 10 | $0.359563 |
| 1641483840 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.359564 |
| 1641483900 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.359562 |
| 1641484020 | $0.42 | $0.42 | $0.42 | $0.42 | 5 | $0.359635 |
| 1641484080 | $0.40 | $0.41 | $0.40 | $0.41 | 12 | $0.359755 |
| 1641484200 | $0.40 | $0.40 | $0.40 | $0.40 | 3 | $0.359784 |
| 1641484320 | $0.37 | $0.37 | $0.36 | $0.37 | 49 | $0.359889 |
| 1641484380 | $0.37 | $0.39 | $0.37 | $0.39 | 4 | $0.359913 |
| 1641484440 | $0.36 | $0.38 | $0.36 | $0.38 | 122 | $0.360385 |
| 1641484560 | $0.37 | $0.39 | $0.36 | $0.36 | 6 | $0.360398 |
| 1641484620 | $0.41 | $0.47 | $0.41 | $0.47 | 51 | $0.361515 |
| 1641484680 | $0.49 | $0.49 | $0.48 | $0.48 | 7 | $0.361709 |
| 1641484740 | $0.46 | $0.46 | $0.44 | $0.44 | 3 | $0.361772 |
| 1641484800 | $0.47 | $0.50 | $0.45 | $0.49 | 548 | $0.374501 |
| 1641484860 | $0.48 | $0.48 | $0.44 | $0.44 | 29 | $0.374935 |
| 1641484920 | $0.43 | $0.43 | $0.43 | $0.43 | 10 | $0.375046 |
| 1641484980 | $0.44 | $0.44 | $0.42 | $0.42 | 3 | $0.375077 |
| 1641485040 | $0.42 | $0.42 | $0.40 | $0.41 | 13 | $0.375188 |
| 1641485100 | $0.42 | $0.42 | $0.39 | $0.40 | 7 | $0.375235 |
| 1641485160 | $0.42 | $0.45 | $0.42 | $0.42 | 2,698 | $0.400723 |
| 1641485220 | $0.42 | $0.43 | $0.42 | $0.42 | 203 | $0.401225 |
| 1641485340 | $0.44 | $0.44 | $0.44 | $0.44 | 10 | $0.401274 |
| 1641485400 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.401284 |
| 1641485520 | $0.47 | $0.47 | $0.45 | $0.45 | 44 | $0.40164 |
| 1641485580 | $0.49 | $0.50 | $0.47 | $0.50 | 61 | $0.402382 |
| 1641485640 | $0.51 | $0.53 | $0.50 | $0.50 | 20 | $0.402654 |
| 1641485700 | $0.54 | $0.57 | $0.54 | $0.57 | 5 | $0.402748 |
| 1641485760 | $0.57 | $0.57 | $0.46 | $0.47 | 39 | $0.403275 |
| 1641485820 | $0.51 | $0.52 | $0.51 | $0.52 | 44 | $0.403906 |
| 1641485880 | $0.50 | $0.50 | $0.46 | $0.46 | 29 | $0.404139 |
| 1641485940 | $0.49 | $0.49 | $0.44 | $0.44 | 11 | $0.404193 |
| 1641486000 | $0.44 | $0.44 | $0.38 | $0.38 | 512 | $0.403764 |
| 1641486180 | $0.38 | $0.38 | $0.37 | $0.37 | 2 | $0.403757 |
| 1641486240 | $0.39 | $0.42 | $0.39 | $0.42 | 48 | $0.403825 |
| 1641486300 | $0.42 | $0.42 | $0.36 | $0.36 | 11 | $0.403833 |
| 1641486360 | $0.36 | $0.36 | $0.33 | $0.33 | 21 | $0.403693 |
| 1641486420 | $0.33 | $0.33 | $0.31 | $0.33 | 10 | $0.403599 |
| 1641486480 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.403593 |
| 1641486540 | $0.36 | $0.37 | $0.36 | $0.37 | 8 | $0.403554 |
| 1641486600 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.403548 |
| 1641486660 | $0.31 | $0.32 | $0.31 | $0.32 | 2 | $0.403528 |
| 1641486720 | $0.30 | $0.31 | $0.30 | $0.31 | 9 | $0.403424 |
| 1641486900 | $0.30 | $0.30 | $0.27 | $0.27 | 2 | $0.403397 |
| 1641487020 | $0.33 | $0.33 | $0.31 | $0.33 | 223 | $0.401353 |
| 1641487140 | $0.31 | $0.31 | $0.29 | $0.29 | 17 | $0.401179 |
| 1641487200 | $0.29 | $0.29 | $0.28 | $0.28 | 102 | $0.399825 |
| 1641487260 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.399809 |
| 1641487320 | $0.31 | $0.31 | $0.31 | $0.31 | 100 | $0.398834 |
| 1641487440 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.39877 |
| 1641487500 | $0.28 | $0.28 | $0.28 | $0.28 | 30 | $0.398385 |
| 1641487560 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.398343 |
| 1641487620 | $0.29 | $0.29 | $0.29 | $0.29 | 101 | $0.397174 |
| 1641487680 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.397145 |
| 1641487800 | $0.30 | $0.30 | $0.29 | $0.29 | 6 | $0.39708 |
| 1641487860 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.397069 |
| 1641487920 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.397056 |
| 1641487980 | $0.30 | $0.32 | $0.30 | $0.30 | 14 | $0.396924 |
| 1641488040 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.396912 |
| 1641488100 | $0.33 | $0.34 | $0.33 | $0.34 | 3 | $0.396892 |
| 1641488160 | $0.33 | $0.33 | $0.33 | $0.33 | 7 | $0.396842 |
| 1641488640 | $0.35 | $0.35 | $0.34 | $0.34 | 3 | $0.396826 |
| 1641488700 | $0.30 | $0.32 | $0.29 | $0.32 | 26 | $0.39654 |
| 1641488880 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.396535 |
| 1641488940 | $0.38 | $0.38 | $0.38 | $0.38 | 27 | $0.396487 |
| 1641489000 | $0.35 | $0.35 | $0.34 | $0.34 | 11 | $0.396423 |
| 1641489060 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.396418 |
| 1641489120 | $0.31 | $0.31 | $0.31 | $0.31 | 8 | $0.396345 |
| 1641489180 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.396335 |
| 1641489240 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.396326 |
| 1641489300 | $0.27 | $0.28 | $0.27 | $0.28 | 4 | $0.396275 |
| 1641489600 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.396261 |
| 1641489660 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.396189 |
| 1641489720 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.396176 |
| 1641489780 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.396064 |
| 1641490080 | $0.30 | $0.30 | $0.30 | $0.30 | 43 | $0.395631 |
| 1641490140 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.395389 |
| 1641490200 | $0.27 | $0.27 | $0.25 | $0.26 | 21 | $0.395102 |
| 1641490260 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.395088 |
| 1641490320 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.395075 |
| 1641490560 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.395035 |
| 1641490680 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.395016 |
| 1641490800 | $0.32 | $0.32 | $0.32 | $0.32 | 3 | $0.394992 |
| 1641490980 | $0.35 | $0.36 | $0.35 | $0.36 | 12 | $0.394941 |
| 1641491040 | $0.36 | $0.38 | $0.36 | $0.38 | 21 | $0.394871 |
| 1641491100 | $0.39 | $0.40 | $0.39 | $0.40 | 20 | $0.394872 |
| 1641491160 | $0.39 | $0.40 | $0.39 | $0.39 | 7 | $0.39487 |
| 1641491220 | $0.41 | $0.41 | $0.41 | $0.41 | 2 | $0.394873 |
| 1641491280 | $0.39 | $0.39 | $0.37 | $0.37 | 274 | $0.394214 |
| 1641491340 | $0.38 | $0.38 | $0.37 | $0.37 | 229 | $0.393873 |
| 1641491400 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.393863 |
| 1641491460 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.393853 |
| 1641491640 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.393817 |
| 1641491700 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.393808 |
| 1641491760 | $0.30 | $0.31 | $0.30 | $0.30 | 9 | $0.393727 |
| 1641491820 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.393635 |
| 1641491880 | $0.32 | $0.32 | $0.30 | $0.30 | 3 | $0.39361 |
| 1641491940 | $0.30 | $0.30 | $0.28 | $0.28 | 12 | $0.393498 |
| 1641492000 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.393484 |
| 1641492060 | $0.26 | $0.26 | $0.26 | $0.26 | 17 | $0.393262 |
| 1641492120 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.393218 |
| 1641492240 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.393198 |
| 1641492300 | $0.31 | $0.31 | $0.30 | $0.30 | 2 | $0.393181 |
| 1641492360 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.393125 |
| 1641492420 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.393103 |
| 1641492660 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.393092 |
| 1641492720 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.393069 |
| 1641492900 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.393057 |
| 1641492960 | $0.26 | $0.26 | $0.25 | $0.25 | 2 | $0.39303 |
| 1641493020 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.392985 |
| 1641493080 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.392946 |
| 1641493320 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.392928 |
| 1641493380 | $0.22 | $0.22 | $0.19 | $0.19 | 87 | $0.391268 |
| 1641493440 | $0.19 | $0.19 | $0.19 | $0.19 | 11 | $0.391054 |
| 1641493500 | $0.19 | $0.19 | $0.19 | $0.19 | 139 | $0.388388 |
| 1641493560 | $0.19 | $0.19 | $0.19 | $0.19 | 33 | $0.387766 |
| 1641493620 | $0.20 | $0.20 | $0.19 | $0.19 | 16 | $0.387467 |
| 1641493680 | $0.20 | $0.20 | $0.19 | $0.20 | 21 | $0.387092 |
| 1641493740 | $0.19 | $0.19 | $0.18 | $0.19 | 429 | $0.379392 |
| 1641493800 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.379375 |
| 1641493920 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.379323 |
| 1641494160 | $0.20 | $0.21 | $0.20 | $0.21 | 2 | $0.379291 |
| 1641494340 | $0.19 | $0.19 | $0.19 | $0.19 | 9 | $0.379137 |
| 1641494520 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.379102 |
| 1641494580 | $0.21 | $0.21 | $0.21 | $0.21 | 68 | $0.378063 |
| 1641494640 | $0.22 | $0.23 | $0.22 | $0.23 | 3 | $0.378022 |
| 1641494700 | $0.23 | $0.23 | $0.23 | $0.23 | 10 | $0.377888 |
| 1641494760 | $0.22 | $0.22 | $0.22 | $0.22 | 8 | $0.377775 |
| 1641494820 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.377737 |
| 1641495060 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.377721 |
| 1641495120 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.377707 |
| 1641495180 | $0.24 | $0.24 | $0.23 | $0.23 | 6 | $0.377632 |
| 1641495300 | $0.22 | $0.22 | $0.21 | $0.21 | 10 | $0.377483 |
| 1641495420 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.377454 |
| 1641495840 | $0.18 | $0.18 | $0.17 | $0.17 | 6 | $0.377343 |
| 1641495900 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.377324 |
| 1641496020 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.377305 |
| 1641496140 | $0.17 | $0.17 | $0.17 | $0.17 | 7 | $0.377175 |
| 1641496200 | $0.19 | $0.24 | $0.19 | $0.24 | 2,031 | $0.350089 |
| 1641496260 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.35008 |
| 1641496380 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.350069 |
| 1641496620 | $0.19 | $0.19 | $0.18 | $0.18 | 4 | $0.350019 |
| 1641496860 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.350005 |
| 1641496920 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.349989 |
| 1641497040 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.34996 |
| 1641497100 | $0.15 | $0.15 | $0.15 | $0.15 | 20 | $0.349657 |
| 1641497160 | $0.15 | $0.15 | $0.15 | $0.15 | 15 | $0.34943 |
| 1641497220 | $0.15 | $0.16 | $0.15 | $0.16 | 2 | $0.3494 |
| 1641497580 | $0.16 | $0.16 | $0.16 | $0.16 | 61 | $0.348529 |
| 1641497640 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.34838 |
| 1641497820 | $0.16 | $0.16 | $0.16 | $0.16 | 8 | $0.348266 |
| 1641497940 | $0.16 | $0.17 | $0.16 | $0.17 | 36 | $0.347762 |
| 1641498060 | $0.16 | $0.16 | $0.16 | $0.16 | 114 | $0.346169 |
| 1641498180 | $0.16 | $0.16 | $0.16 | $0.16 | 268 | $0.342527 |
| 1641498240 | $0.16 | $0.17 | $0.16 | $0.17 | 387 | $0.337514 |
| 1641498300 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.337501 |
| 1641498360 | $0.17 | $0.17 | $0.17 | $0.17 | 23 | $0.337228 |
| 1641498420 | $0.18 | $0.18 | $0.16 | $0.16 | 7 | $0.337147 |
| 1641498480 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.337135 |
| 1641498540 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.337123 |
| 1641498660 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.337112 |
| 1641498780 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.337099 |
| 1641499080 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.337062 |
| 1641499140 | $0.18 | $0.18 | $0.17 | $0.17 | 3 | $0.337027 |
| 1641499320 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.336909 |
| 1641499380 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.336857 |
| 1641499440 | $0.20 | $0.21 | $0.20 | $0.21 | 6 | $0.336802 |
| 1641499500 | $0.21 | $0.22 | $0.21 | $0.22 | 12 | $0.336702 |
| 1641499560 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.336687 |
| 1641499740 | $0.22 | $0.22 | $0.21 | $0.21 | 17 | $0.336537 |
| 1641499860 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.336529 |
| 1641499920 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.336521 |
| 1641499980 | $0.23 | $0.24 | $0.23 | $0.24 | 3 | $0.336499 |
| 1641500040 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.336482 |
| 1641500160 | $0.18 | $0.18 | $0.18 | $0.18 | 3 | $0.336449 |
| 1641500280 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.336438 |
| 1641500400 | $0.18 | $0.18 | $0.18 | $0.18 | 20 | $0.336218 |
| 1641500520 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.336193 |
| 1641500580 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.336182 |
| 1641500640 | $0.16 | $0.16 | $0.16 | $0.16 | 384 | $0.331548 |
| 1641500700 | $0.16 | $0.16 | $0.16 | $0.16 | 7 | $0.331465 |
| 1641500820 | $0.16 | $0.16 | $0.16 | $0.16 | 4 | $0.331418 |
| 1641500880 | $0.16 | $0.17 | $0.16 | $0.17 | 2 | $0.331396 |
| 1641501060 | $0.16 | $0.16 | $0.16 | $0.16 | 4 | $0.331349 |
| 1641501120 | $0.16 | $0.16 | $0.15 | $0.15 | 600 | $0.324544 |
| 1641501240 | $0.14 | $0.14 | $0.13 | $0.13 | 101 | $0.323327 |
| 1641501300 | $0.14 | $0.14 | $0.13 | $0.13 | 37 | $0.32288 |
| 1641501360 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.322868 |
| 1641501420 | $0.12 | $0.12 | $0.12 | $0.12 | 219 | $0.320015 |
| 1641501540 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.319989 |
| 1641501720 | $0.12 | $0.12 | $0.11 | $0.11 | 51 | $0.319305 |
| 1641501840 | $0.12 | $0.12 | $0.11 | $0.11 | 9 | $0.319189 |
| 1641501960 | $0.10 | $0.10 | $0.09 | $0.09 | 7 | $0.31909 |
| 1641502080 | $0.10 | $0.10 | $0.08 | $0.09 | 53 | $0.318337 |
| 1641502200 | $0.09 | $0.09 | $0.09 | $0.09 | 7 | $0.318236 |
| 1641502260 | $0.08 | $0.08 | $0.08 | $0.08 | 11 | $0.318069 |
| 1641502320 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.318038 |
| 1641502440 | $0.08 | $0.08 | $0.07 | $0.07 | 193 | $0.315138 |
| 1641502500 | $0.07 | $0.08 | $0.06 | $0.06 | 172 | $0.312491 |
| 1641502560 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.31246 |
| 1641502620 | $0.06 | $0.08 | $0.06 | $0.08 | 26 | $0.312071 |
| 1641502680 | $0.07 | $0.08 | $0.07 | $0.08 | 63 | $0.311129 |
| 1641502740 | $0.06 | $0.07 | $0.06 | $0.07 | 3 | $0.311083 |
| 1641502860 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.310934 |
| 1641502920 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.310786 |
| 1641503040 | $0.06 | $0.08 | $0.06 | $0.08 | 131 | $0.308878 |
| 1641503100 | $0.07 | $0.07 | $0.07 | $0.07 | 59 | $0.308018 |
| 1641503220 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.307583 |
| 1641503280 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.307149 |
| 1641503340 | $0.07 | $0.07 | $0.07 | $0.07 | 20 | $0.306861 |
| 1641503400 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.306718 |
| 1641503460 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.306032 |