BAC14Jan22C48.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NYSE >
- BAC >
- Option Chain >
- BAC14Jan22C48.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $0.22 | $0.25 | $0.10 | $0.22 | 117 | $0.159658 |
| 1642170660 | $0.20 | $0.20 | $0.11 | $0.14 | 134 | $0.160517 |
| 1642170720 | $0.18 | $0.18 | $0.17 | $0.17 | 7 | $0.160852 |
| 1642170780 | $0.10 | $0.11 | $0.08 | $0.08 | 145 | $0.139454 |
| 1642170840 | $0.07 | $0.08 | $0.07 | $0.08 | 201 | $0.116407 |
| 1642170900 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.11632 |
| 1642170960 | $0.14 | $0.15 | $0.12 | $0.12 | 211 | $0.122337 |
| 1642171020 | $0.14 | $0.15 | $0.11 | $0.11 | 401 | $0.123784 |
| 1642171080 | $0.12 | $0.13 | $0.12 | $0.13 | 127 | $0.12362 |
| 1642171140 | $0.14 | $0.14 | $0.12 | $0.12 | 460 | $0.12359 |
| 1642171200 | $0.13 | $0.14 | $0.12 | $0.14 | 91 | $0.124298 |
| 1642171260 | $0.17 | $0.17 | $0.12 | $0.12 | 60 | $0.12458 |
| 1642171320 | $0.10 | $0.13 | $0.10 | $0.11 | 108 | $0.124278 |
| 1642171440 | $0.11 | $0.12 | $0.11 | $0.12 | 101 | $0.124073 |
| 1642171500 | $0.12 | $0.12 | $0.09 | $0.09 | 209 | $0.12131 |
| 1642171560 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.121292 |
| 1642171620 | $0.12 | $0.13 | $0.10 | $0.11 | 503 | $0.122177 |
| 1642171680 | $0.12 | $0.13 | $0.11 | $0.13 | 150 | $0.122195 |
| 1642171740 | $0.13 | $0.13 | $0.11 | $0.11 | 11 | $0.122157 |
| 1642171800 | $0.11 | $0.16 | $0.11 | $0.14 | 76 | $0.122785 |
| 1642171860 | $0.15 | $0.17 | $0.15 | $0.17 | 103 | $0.123979 |
| 1642171920 | $0.15 | $0.16 | $0.13 | $0.14 | 40 | $0.124305 |
| 1642171980 | $0.13 | $0.15 | $0.13 | $0.15 | 22 | $0.124401 |
| 1642172040 | $0.14 | $0.15 | $0.13 | $0.15 | 33 | $0.124529 |
| 1642172100 | $0.16 | $0.17 | $0.16 | $0.16 | 46 | $0.125053 |
| 1642172160 | $0.17 | $0.21 | $0.17 | $0.19 | 799 | $0.139874 |
| 1642172220 | $0.17 | $0.21 | $0.17 | $0.19 | 192 | $0.142381 |
| 1642172280 | $0.20 | $0.22 | $0.19 | $0.20 | 148 | $0.144694 |
| 1642172340 | $0.19 | $0.21 | $0.19 | $0.20 | 794 | $0.15296 |
| 1642172400 | $0.20 | $0.20 | $0.13 | $0.16 | 4,284 | $0.173742 |
| 1642172460 | $0.17 | $0.17 | $0.12 | $0.14 | 35 | $0.173611 |
| 1642172520 | $0.14 | $0.20 | $0.14 | $0.20 | 16 | $0.173594 |
| 1642172580 | $0.20 | $0.21 | $0.19 | $0.20 | 93 | $0.173847 |
| 1642172640 | $0.19 | $0.22 | $0.17 | $0.21 | 2,252 | $0.180459 |
| 1642172700 | $0.21 | $0.21 | $0.18 | $0.19 | 57 | $0.180525 |
| 1642172760 | $0.18 | $0.19 | $0.18 | $0.19 | 126 | $0.180537 |
| 1642172820 | $0.16 | $0.18 | $0.16 | $0.16 | 25 | $0.180498 |
| 1642172880 | $0.16 | $0.16 | $0.15 | $0.16 | 283 | $0.179904 |
| 1642172940 | $0.17 | $0.18 | $0.17 | $0.18 | 11 | $0.179902 |
| 1642173000 | $0.18 | $0.18 | $0.16 | $0.16 | 6 | $0.179899 |
| 1642173060 | $0.19 | $0.22 | $0.19 | $0.20 | 72 | $0.180017 |
| 1642173120 | $0.19 | $0.21 | $0.19 | $0.20 | 68 | $0.180122 |
| 1642173180 | $0.19 | $0.20 | $0.19 | $0.20 | 60 | $0.180208 |
| 1642173240 | $0.21 | $0.24 | $0.21 | $0.24 | 199 | $0.180939 |
| 1642173300 | $0.24 | $0.27 | $0.23 | $0.23 | 732 | $0.185138 |
| 1642173360 | $0.24 | $0.34 | $0.24 | $0.33 | 96 | $0.18596 |
| 1642173420 | $0.32 | $0.33 | $0.29 | $0.30 | 113 | $0.187055 |
| 1642173480 | $0.30 | $0.33 | $0.29 | $0.31 | 20 | $0.187242 |
| 1642173540 | $0.30 | $0.36 | $0.30 | $0.36 | 556 | $0.193776 |
| 1642173600 | $0.35 | $0.35 | $0.26 | $0.26 | 96 | $0.194619 |
| 1642173660 | $0.26 | $0.28 | $0.26 | $0.28 | 274 | $0.196073 |
| 1642173720 | $0.27 | $0.27 | $0.23 | $0.23 | 31 | $0.196177 |
| 1642173780 | $0.25 | $0.27 | $0.20 | $0.24 | 72 | $0.196323 |
| 1642173840 | $0.24 | $0.25 | $0.20 | $0.22 | 164 | $0.196708 |
| 1642173900 | $0.19 | $0.23 | $0.19 | $0.23 | 41 | $0.196739 |
| 1642173960 | $0.23 | $0.23 | $0.20 | $0.20 | 59 | $0.19676 |
| 1642174020 | $0.20 | $0.23 | $0.20 | $0.22 | 81 | $0.196799 |
| 1642174080 | $0.24 | $0.27 | $0.24 | $0.25 | 19 | $0.196874 |
| 1642174140 | $0.31 | $0.32 | $0.31 | $0.32 | 21 | $0.197031 |
| 1642174200 | $0.30 | $0.33 | $0.29 | $0.33 | 29 | $0.197233 |
| 1642174260 | $0.33 | $0.33 | $0.28 | $0.28 | 32 | $0.197411 |
| 1642174320 | $0.30 | $0.32 | $0.30 | $0.32 | 6 | $0.197452 |
| 1642174380 | $0.29 | $0.32 | $0.29 | $0.32 | 84 | $0.198005 |
| 1642174440 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.198013 |
| 1642174500 | $0.33 | $0.33 | $0.31 | $0.32 | 14 | $0.198124 |
| 1642174560 | $0.32 | $0.34 | $0.32 | $0.33 | 4 | $0.198158 |
| 1642174620 | $0.33 | $0.33 | $0.32 | $0.32 | 202 | $0.199798 |
| 1642174680 | $0.32 | $0.35 | $0.31 | $0.34 | 26 | $0.199997 |
| 1642174740 | $0.33 | $0.33 | $0.32 | $0.32 | 15 | $0.200113 |
| 1642174800 | $0.30 | $0.30 | $0.24 | $0.24 | 119 | $0.200642 |
| 1642174860 | $0.23 | $0.24 | $0.22 | $0.23 | 11 | $0.200662 |
| 1642174920 | $0.20 | $0.23 | $0.20 | $0.22 | 32 | $0.2007 |
| 1642174980 | $0.24 | $0.26 | $0.24 | $0.26 | 7 | $0.20072 |
| 1642175040 | $0.25 | $0.25 | $0.25 | $0.25 | 35 | $0.200829 |
| 1642175100 | $0.26 | $0.27 | $0.26 | $0.27 | 8 | $0.200862 |
| 1642175160 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.200863 |
| 1642175220 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.200867 |
| 1642175280 | $0.25 | $0.26 | $0.25 | $0.26 | 14 | $0.200917 |
| 1642175340 | $0.25 | $0.25 | $0.22 | $0.23 | 11 | $0.200938 |
| 1642175400 | $0.21 | $0.21 | $0.21 | $0.21 | 102 | $0.200996 |
| 1642175460 | $0.22 | $0.22 | $0.21 | $0.21 | 43 | $0.201032 |
| 1642175520 | $0.20 | $0.25 | $0.20 | $0.25 | 15 | $0.201045 |
| 1642175580 | $0.26 | $0.26 | $0.26 | $0.26 | 126 | $0.201504 |
| 1642175640 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.201511 |
| 1642175700 | $0.25 | $0.26 | $0.25 | $0.25 | 44 | $0.201646 |
| 1642175760 | $0.27 | $0.27 | $0.26 | $0.27 | 506 | $0.203709 |
| 1642175820 | $0.26 | $0.26 | $0.26 | $0.26 | 33 | $0.203819 |
| 1642175880 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.203822 |
| 1642175940 | $0.27 | $0.29 | $0.25 | $0.27 | 55 | $0.204023 |
| 1642176000 | $0.27 | $0.28 | $0.27 | $0.28 | 52 | $0.204246 |
| 1642176060 | $0.29 | $0.31 | $0.29 | $0.29 | 71 | $0.204612 |
| 1642176120 | $0.29 | $0.29 | $0.22 | $0.22 | 39 | $0.204728 |
| 1642176180 | $0.20 | $0.20 | $0.20 | $0.20 | 25 | $0.204721 |
| 1642176240 | $0.21 | $0.24 | $0.21 | $0.24 | 21 | $0.204744 |
| 1642176300 | $0.24 | $0.24 | $0.23 | $0.23 | 2 | $0.204748 |
| 1642176360 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.204748 |
| 1642176480 | $0.20 | $0.20 | $0.18 | $0.19 | 161 | $0.204672 |
| 1642176540 | $0.18 | $0.19 | $0.16 | $0.19 | 33 | $0.204604 |
| 1642176600 | $0.16 | $0.19 | $0.16 | $0.19 | 13 | $0.204579 |
| 1642176660 | $0.18 | $0.18 | $0.15 | $0.16 | 16 | $0.204549 |
| 1642176720 | $0.14 | $0.16 | $0.14 | $0.16 | 14 | $0.204498 |
| 1642176780 | $0.15 | $0.17 | $0.15 | $0.17 | 102 | $0.204236 |
| 1642176840 | $0.14 | $0.16 | $0.14 | $0.16 | 17 | $0.204179 |
| 1642176900 | $0.16 | $0.16 | $0.16 | $0.16 | 30 | $0.204103 |
| 1642176960 | $0.15 | $0.15 | $0.14 | $0.14 | 17 | $0.204044 |
| 1642177020 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.20404 |
| 1642177080 | $0.15 | $0.15 | $0.12 | $0.12 | 522 | $0.201886 |
| 1642177140 | $0.12 | $0.13 | $0.11 | $0.13 | 5 | $0.201863 |
| 1642177200 | $0.14 | $0.14 | $0.10 | $0.10 | 6 | $0.20184 |
| 1642177260 | $0.11 | $0.14 | $0.11 | $0.14 | 15 | $0.201768 |
| 1642177500 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.201765 |
| 1642177560 | $0.14 | $0.14 | $0.13 | $0.13 | 44 | $0.20159 |
| 1642177740 | $0.12 | $0.12 | $0.11 | $0.11 | 18 | $0.201507 |
| 1642177800 | $0.10 | $0.10 | $0.08 | $0.09 | 30 | $0.20133 |
| 1642177860 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.201299 |
| 1642177920 | $0.09 | $0.11 | $0.09 | $0.11 | 7 | $0.201257 |
| 1642177980 | $0.10 | $0.11 | $0.10 | $0.11 | 52 | $0.200995 |
| 1642178040 | $0.11 | $0.11 | $0.11 | $0.11 | 23 | $0.20088 |
| 1642178100 | $0.10 | $0.11 | $0.10 | $0.11 | 6 | $0.200847 |
| 1642178160 | $0.08 | $0.08 | $0.08 | $0.08 | 15 | $0.200747 |
| 1642178220 | $0.09 | $0.09 | $0.09 | $0.09 | 35 | $0.200535 |
| 1642178280 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.200528 |
| 1642178340 | $0.08 | $0.08 | $0.08 | $0.08 | 98 | $0.199884 |
| 1642178400 | $0.08 | $0.08 | $0.08 | $0.08 | 282 | $0.198068 |
| 1642178460 | $0.07 | $0.07 | $0.07 | $0.07 | 6 | $0.198026 |
| 1642178520 | $0.06 | $0.06 | $0.05 | $0.05 | 39 | $0.197728 |
| 1642178580 | $0.06 | $0.06 | $0.05 | $0.06 | 89 | $0.197051 |
| 1642178640 | $0.07 | $0.07 | $0.07 | $0.07 | 51 | $0.196706 |
| 1642178700 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.196684 |
| 1642178760 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.196628 |
| 1642178820 | $0.09 | $0.09 | $0.09 | $0.09 | 35 | $0.19643 |
| 1642178880 | $0.09 | $0.10 | $0.09 | $0.10 | 9 | $0.19638 |
| 1642178940 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.196369 |
| 1642179000 | $0.08 | $0.11 | $0.08 | $0.11 | 21 | $0.196271 |
| 1642179120 | $0.11 | $0.11 | $0.10 | $0.10 | 27 | $0.196135 |
| 1642179180 | $0.13 | $0.14 | $0.13 | $0.14 | 104 | $0.195774 |
| 1642179240 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.195757 |
| 1642179300 | $0.13 | $0.15 | $0.12 | $0.12 | 604 | $0.193955 |
| 1642179360 | $0.12 | $0.15 | $0.12 | $0.14 | 145 | $0.193551 |
| 1642179420 | $0.14 | $0.14 | $0.13 | $0.14 | 177 | $0.19302 |
| 1642179480 | $0.12 | $0.13 | $0.12 | $0.13 | 206 | $0.192361 |
| 1642179540 | $0.14 | $0.14 | $0.13 | $0.13 | 36 | $0.192253 |
| 1642179600 | $0.13 | $0.14 | $0.12 | $0.13 | 247 | $0.191484 |
| 1642179660 | $0.12 | $0.14 | $0.12 | $0.14 | 174 | $0.190974 |
| 1642179720 | $0.13 | $0.13 | $0.12 | $0.12 | 248 | $0.190244 |
| 1642179780 | $0.13 | $0.14 | $0.12 | $0.14 | 136 | $0.189889 |
| 1642179840 | $0.14 | $0.14 | $0.12 | $0.12 | 10 | $0.18986 |
| 1642179900 | $0.14 | $0.14 | $0.13 | $0.14 | 33 | $0.189773 |
| 1642179960 | $0.14 | $0.14 | $0.12 | $0.14 | 79 | $0.189558 |
| 1642180020 | $0.13 | $0.13 | $0.12 | $0.12 | 55 | $0.189379 |
| 1642180080 | $0.11 | $0.12 | $0.11 | $0.11 | 475 | $0.187715 |
| 1642180140 | $0.11 | $0.12 | $0.11 | $0.11 | 5 | $0.187698 |
| 1642180200 | $0.11 | $0.13 | $0.11 | $0.12 | 133 | $0.187312 |
| 1642180260 | $0.12 | $0.12 | $0.10 | $0.10 | 183 | $0.18661 |
| 1642180320 | $0.10 | $0.10 | $0.10 | $0.10 | 86 | $0.186272 |
| 1642180380 | $0.10 | $0.12 | $0.10 | $0.12 | 97 | $0.185942 |
| 1642180440 | $0.11 | $0.12 | $0.11 | $0.11 | 44 | $0.185805 |
| 1642180500 | $0.12 | $0.12 | $0.11 | $0.11 | 19 | $0.185742 |
| 1642180560 | $0.12 | $0.12 | $0.11 | $0.12 | 35 | $0.185634 |
| 1642180620 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.185628 |
| 1642180680 | $0.11 | $0.11 | $0.10 | $0.10 | 24 | $0.185538 |
| 1642180740 | $0.10 | $0.10 | $0.09 | $0.09 | 20 | $0.185459 |
| 1642180800 | $0.09 | $0.10 | $0.09 | $0.09 | 160 | $0.184779 |
| 1642180860 | $0.09 | $0.09 | $0.09 | $0.09 | 54 | $0.184552 |
| 1642180920 | $0.09 | $0.09 | $0.07 | $0.07 | 11 | $0.1845 |
| 1642180980 | $0.08 | $0.08 | $0.07 | $0.07 | 69 | $0.184161 |
| 1642181040 | $0.08 | $0.08 | $0.06 | $0.07 | 118 | $0.183559 |
| 1642181100 | $0.07 | $0.07 | $0.06 | $0.07 | 86 | $0.183124 |
| 1642181160 | $0.06 | $0.07 | $0.06 | $0.07 | 21 | $0.183012 |
| 1642181220 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $0.182948 |
| 1642181280 | $0.06 | $0.06 | $0.06 | $0.06 | 150 | $0.182145 |
| 1642181340 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.18212 |
| 1642181400 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.182115 |
| 1642181460 | $0.06 | $0.06 | $0.05 | $0.06 | 327 | $0.180326 |
| 1642181520 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.180321 |
| 1642181580 | $0.06 | $0.06 | $0.06 | $0.06 | 41 | $0.18011 |
| 1642181640 | $0.07 | $0.07 | $0.05 | $0.07 | 5 | $0.180083 |
| 1642181700 | $0.07 | $0.07 | $0.06 | $0.06 | 6 | $0.180055 |
| 1642181760 | $0.07 | $0.07 | $0.07 | $0.07 | 22 | $0.179951 |
| 1642181820 | $0.06 | $0.07 | $0.06 | $0.07 | 5,003 | $0.158806 |
| 1642181880 | $0.07 | $0.07 | $0.05 | $0.05 | 72 | $0.158538 |
| 1642182000 | $0.05 | $0.05 | $0.04 | $0.04 | 119 | $0.15805 |
| 1642182120 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.158012 |
| 1642182180 | $0.03 | $0.04 | $0.03 | $0.04 | 206 | $0.157096 |
| 1642182360 | $0.03 | $0.04 | $0.03 | $0.04 | 6 | $0.157071 |
| 1642182480 | $0.02 | $0.02 | $0.02 | $0.02 | 23 | $0.156962 |
| 1642182540 | $0.02 | $0.03 | $0.02 | $0.02 | 23 | $0.156853 |
| 1642182600 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.156839 |
| 1642182660 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.156751 |
| 1642182720 | $0.03 | $0.03 | $0.03 | $0.03 | 105 | $0.156291 |
| 1642182900 | $0.03 | $0.03 | $0.03 | $0.03 | 504 | $0.154131 |
| 1642183020 | $0.03 | $0.03 | $0.02 | $0.03 | 69 | $0.15384 |
| 1642183080 | $0.04 | $0.04 | $0.03 | $0.03 | 20 | $0.153759 |
| 1642183140 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.153755 |
| 1642183200 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.153672 |
| 1642183260 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.153664 |
| 1642183500 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.153625 |
| 1642183620 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.153615 |
| 1642183860 | $0.03 | $0.03 | $0.02 | $0.02 | 4 | $0.153597 |
| 1642183920 | $0.03 | $0.03 | $0.03 | $0.03 | 100 | $0.153181 |
| 1642183980 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.15316 |
| 1642184040 | $0.02 | $0.03 | $0.02 | $0.03 | 16 | $0.153089 |
| 1642184100 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.153081 |
| 1642184220 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.153052 |
| 1642184340 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.153048 |
| 1642184520 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.153021 |
| 1642184640 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.152998 |
| 1642184700 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.152931 |
| 1642184760 | $0.03 | $0.03 | $0.02 | $0.02 | 6 | $0.152906 |
| 1642184820 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.152884 |
| 1642184880 | $0.02 | $0.02 | $0.01 | $0.01 | 26 | $0.152766 |
| 1642184940 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.152761 |
| 1642185000 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.152757 |
| 1642185180 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.152668 |
| 1642185300 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.152644 |
| 1642185660 | $0.02 | $0.02 | $0.02 | $0.02 | 12 | $0.152591 |
| 1642185720 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.152582 |
| 1642185780 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.152577 |
| 1642185840 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.152573 |
| 1642185960 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.152564 |
| 1642186320 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.15256 |
| 1642186440 | $0.02 | $0.02 | $0.02 | $0.02 | 16 | $0.152489 |
| 1642186740 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.152448 |
| 1642186800 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.15244 |
| 1642186860 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.152428 |
| 1642186920 | $0.02 | $0.03 | $0.02 | $0.03 | 21 | $0.152335 |
| 1642187100 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.152331 |
| 1642187160 | $0.02 | $0.03 | $0.02 | $0.02 | 59 | $0.152087 |
| 1642187280 | $0.02 | $0.02 | $0.02 | $0.02 | 453 | $0.150119 |
| 1642187340 | $0.03 | $0.03 | $0.03 | $0.03 | 120 | $0.149647 |
| 1642187520 | $0.02 | $0.02 | $0.02 | $0.02 | 51 | $0.14943 |
| 1642187580 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.149426 |
| 1642187640 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.149418 |
| 1642187700 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.149336 |
| 1642187760 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.149319 |
| 1642187820 | $0.03 | $0.03 | $0.02 | $0.02 | 5 | $0.149298 |
| 1642187880 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.14929 |
| 1642188000 | $0.04 | $0.04 | $0.04 | $0.04 | 23 | $0.149208 |
| 1642188060 | $0.04 | $0.04 | $0.04 | $0.04 | 51 | $0.149027 |
| 1642188120 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.149009 |
| 1642188180 | $0.05 | $0.05 | $0.05 | $0.05 | 82 | $0.148745 |
| 1642188240 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.148727 |
| 1642188300 | $0.04 | $0.04 | $0.03 | $0.03 | 7 | $0.148701 |
| 1642188480 | $0.02 | $0.02 | $0.02 | $0.02 | 48 | $0.148501 |
| 1642188900 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.148486 |
| 1642189020 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.148409 |
| 1642189140 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.148332 |
| 1642189260 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.14827 |
| 1642189440 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.148253 |
| 1642189500 | $0.02 | $0.02 | $0.02 | $0.02 | 42 | $0.148079 |
| 1642189800 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.148038 |
| 1642189860 | $0.01 | $0.02 | $0.01 | $0.02 | 85 | $0.147663 |
| 1642190160 | $0.01 | $0.02 | $0.01 | $0.02 | 7 | $0.147632 |
| 1642190220 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.147591 |
| 1642190280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.147582 |
| 1642190340 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.147489 |
| 1642190400 | $0.01 | $0.01 | $0.01 | $0.01 | 172 | $0.146732 |
| 1642190460 | $0.01 | $0.04 | $0.01 | $0.01 | 101 | $0.146295 |
| 1642190520 | $0.01 | $0.03 | $0.01 | $0.02 | 288 | $0.145057 |
| 1642190700 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.145042 |
| 1642190880 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.145038 |
| 1642191060 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.144612 |
| 1642191180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.144608 |
| 1642191240 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.144185 |
| 1642191360 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.144177 |
| 1642191420 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.144046 |
| 1642191600 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.144042 |
| 1642191660 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.144034 |
| 1642191720 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.144014 |
| 1642191780 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.143993 |
| 1642191840 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.143985 |
| 1642191900 | $0.03 | $0.03 | $0.02 | $0.02 | 21 | $0.143905 |
| 1642191960 | $0.02 | $0.02 | $0.02 | $0.02 | 88 | $0.143564 |
| 1642192020 | $0.02 | $0.03 | $0.01 | $0.01 | 126 | $0.14308 |
| 1642192080 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.142927 |
| 1642192140 | $0.02 | $0.02 | $0.01 | $0.01 | 15 | $0.142869 |
| 1642192320 | $0.01 | $0.01 | $0.01 | $0.01 | 1,000 | $0.138864 |
| 1642192380 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.138806 |
| 1642192560 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.138798 |
| 1642192620 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.138655 |
| 1642192800 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.138636 |
| 1642192860 | $0.02 | $0.02 | $0.01 | $0.01 | 60 | $0.138419 |
| 1642192920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.138415 |
| 1642192980 | $0.01 | $0.01 | $0.01 | $0.01 | 82 | $0.1381 |
| 1642193520 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.138092 |
| 1642193580 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.138011 |
| 1642193760 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.137935 |
| 1642193880 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.137874 |
| 1642193940 | $0.01 | $0.01 | $0.01 | $0.01 | 257 | $0.136898 |