NIO7Jan22P29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE >
- NIO >
- Option Chain >
- NIO7Jan22P29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.29 | $0.30 | $0.26 | $0.26 | 15 | $0.269333 |
| 1641565860 | $0.23 | $0.26 | $0.20 | $0.23 | 224 | $0.237531 |
| 1641565920 | $0.23 | $0.26 | $0.19 | $0.26 | 132 | $0.233288 |
| 1641565980 | $0.23 | $0.34 | $0.23 | $0.32 | 178 | $0.255992 |
| 1641566040 | $0.34 | $0.34 | $0.24 | $0.32 | 137 | $0.26462 |
| 1641566100 | $0.33 | $0.34 | $0.27 | $0.29 | 712 | $0.286323 |
| 1641566160 | $0.28 | $0.28 | $0.19 | $0.20 | 114 | $0.282757 |
| 1641566220 | $0.20 | $0.21 | $0.18 | $0.19 | 90 | $0.277833 |
| 1641566280 | $0.20 | $0.22 | $0.14 | $0.17 | 744 | $0.247514 |
| 1641566340 | $0.17 | $0.17 | $0.16 | $0.16 | 443 | $0.233951 |
| 1641566400 | $0.15 | $0.20 | $0.15 | $0.15 | 423 | $0.22462 |
| 1641566460 | $0.14 | $0.14 | $0.12 | $0.12 | 350 | $0.215718 |
| 1641566520 | $0.13 | $0.13 | $0.11 | $0.11 | 59 | $0.214062 |
| 1641566580 | $0.12 | $0.12 | $0.10 | $0.11 | 197 | $0.208965 |
| 1641566640 | $0.10 | $0.11 | $0.10 | $0.10 | 8 | $0.208748 |
| 1641566700 | $0.10 | $0.11 | $0.09 | $0.09 | 45 | $0.20745 |
| 1641566760 | $0.09 | $0.11 | $0.09 | $0.11 | 150 | $0.203422 |
| 1641566820 | $0.11 | $0.14 | $0.11 | $0.14 | 140 | $0.200949 |
| 1641566880 | $0.13 | $0.14 | $0.12 | $0.12 | 98 | $0.199309 |
| 1641566940 | $0.12 | $0.12 | $0.11 | $0.11 | 37 | $0.198559 |
| 1641567000 | $0.08 | $0.12 | $0.08 | $0.08 | 5 | $0.198437 |
| 1641567060 | $0.10 | $0.10 | $0.09 | $0.09 | 21 | $0.197931 |
| 1641567120 | $0.08 | $0.09 | $0.08 | $0.09 | 13 | $0.197584 |
| 1641567180 | $0.09 | $0.10 | $0.08 | $0.09 | 27 | $0.196918 |
| 1641567240 | $0.10 | $0.11 | $0.10 | $0.11 | 9 | $0.196721 |
| 1641567300 | $0.10 | $0.10 | $0.08 | $0.08 | 20 | $0.196258 |
| 1641567360 | $0.07 | $0.08 | $0.07 | $0.08 | 41 | $0.195135 |
| 1641567420 | $0.08 | $0.08 | $0.07 | $0.08 | 40 | $0.194101 |
| 1641567480 | $0.08 | $0.08 | $0.07 | $0.07 | 165 | $0.189995 |
| 1641567540 | $0.07 | $0.08 | $0.07 | $0.08 | 13 | $0.189662 |
| 1641567600 | $0.08 | $0.08 | $0.07 | $0.08 | 58 | $0.188222 |
| 1641567660 | $0.09 | $0.10 | $0.09 | $0.10 | 14 | $0.187939 |
| 1641567720 | $0.08 | $0.08 | $0.08 | $0.08 | 21 | $0.187461 |
| 1641567780 | $0.10 | $0.10 | $0.10 | $0.10 | 13 | $0.187222 |
| 1641567840 | $0.11 | $0.12 | $0.11 | $0.12 | 53 | $0.186458 |
| 1641567900 | $0.13 | $0.13 | $0.12 | $0.12 | 19 | $0.186219 |
| 1641567960 | $0.12 | $0.12 | $0.11 | $0.12 | 7 | $0.186122 |
| 1641568020 | $0.11 | $0.13 | $0.11 | $0.13 | 63 | $0.18532 |
| 1641568080 | $0.15 | $0.15 | $0.14 | $0.15 | 403 | $0.18189 |
| 1641568140 | $0.15 | $0.15 | $0.13 | $0.15 | 43 | $0.181534 |
| 1641568200 | $0.14 | $0.15 | $0.12 | $0.13 | 54 | $0.181107 |
| 1641568260 | $0.13 | $0.13 | $0.12 | $0.12 | 229 | $0.178624 |
| 1641568320 | $0.12 | $0.13 | $0.12 | $0.13 | 38 | $0.178236 |
| 1641568440 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.178226 |
| 1641568500 | $0.13 | $0.16 | $0.13 | $0.16 | 28 | $0.17811 |
| 1641568560 | $0.17 | $0.18 | $0.15 | $0.15 | 78 | $0.177953 |
| 1641568620 | $0.14 | $0.14 | $0.11 | $0.11 | 47 | $0.177427 |
| 1641568680 | $0.12 | $0.15 | $0.12 | $0.15 | 576 | $0.174394 |
| 1641568740 | $0.16 | $0.18 | $0.15 | $0.18 | 1,501 | $0.172672 |
| 1641568800 | $0.17 | $0.20 | $0.17 | $0.20 | 1,626 | $0.174813 |
| 1641568860 | $0.20 | $0.25 | $0.19 | $0.23 | 506 | $0.177704 |
| 1641568920 | $0.24 | $0.24 | $0.18 | $0.18 | 500 | $0.17965 |
| 1641568980 | $0.18 | $0.19 | $0.17 | $0.17 | 177 | $0.179712 |
| 1641569040 | $0.17 | $0.19 | $0.17 | $0.18 | 54 | $0.179734 |
| 1641569100 | $0.19 | $0.19 | $0.16 | $0.16 | 72 | $0.179675 |
| 1641569160 | $0.15 | $0.15 | $0.14 | $0.15 | 211 | $0.178986 |
| 1641569220 | $0.15 | $0.18 | $0.14 | $0.18 | 183 | $0.178847 |
| 1641569280 | $0.19 | $0.20 | $0.17 | $0.19 | 57 | $0.178901 |
| 1641569340 | $0.20 | $0.22 | $0.19 | $0.21 | 66 | $0.179069 |
| 1641569400 | $0.22 | $0.23 | $0.17 | $0.18 | 82 | $0.179361 |
| 1641569460 | $0.19 | $0.20 | $0.19 | $0.20 | 40 | $0.179428 |
| 1641569520 | $0.20 | $0.20 | $0.19 | $0.20 | 35 | $0.179489 |
| 1641569580 | $0.19 | $0.20 | $0.19 | $0.20 | 99 | $0.179595 |
| 1641569640 | $0.20 | $0.22 | $0.19 | $0.22 | 44 | $0.179737 |
| 1641569700 | $0.21 | $0.22 | $0.21 | $0.22 | 23 | $0.179815 |
| 1641569760 | $0.23 | $0.25 | $0.20 | $0.20 | 179 | $0.180711 |
| 1641569820 | $0.22 | $0.24 | $0.22 | $0.22 | 87 | $0.181102 |
| 1641569880 | $0.24 | $0.28 | $0.24 | $0.25 | 78 | $0.181593 |
| 1641569940 | $0.25 | $0.27 | $0.25 | $0.27 | 61 | $0.181981 |
| 1641570000 | $0.26 | $0.26 | $0.22 | $0.23 | 28 | $0.182106 |
| 1641570060 | $0.23 | $0.24 | $0.23 | $0.24 | 15 | $0.182175 |
| 1641570120 | $0.25 | $0.28 | $0.24 | $0.28 | 134 | $0.18314 |
| 1641570180 | $0.26 | $0.28 | $0.26 | $0.26 | 54 | $0.183536 |
| 1641570240 | $0.28 | $0.28 | $0.26 | $0.27 | 23 | $0.18369 |
| 1641570300 | $0.26 | $0.31 | $0.26 | $0.30 | 516 | $0.187951 |
| 1641570360 | $0.27 | $0.28 | $0.26 | $0.27 | 86 | $0.188462 |
| 1641570420 | $0.26 | $0.29 | $0.26 | $0.27 | 8 | $0.188512 |
| 1641570480 | $0.27 | $0.31 | $0.27 | $0.31 | 162 | $0.190006 |
| 1641570540 | $0.31 | $0.35 | $0.31 | $0.35 | 101 | $0.191152 |
| 1641570600 | $0.35 | $0.35 | $0.31 | $0.31 | 75 | $0.192005 |
| 1641570660 | $0.35 | $0.38 | $0.35 | $0.38 | 13 | $0.192168 |
| 1641570720 | $0.37 | $0.40 | $0.36 | $0.40 | 77 | $0.193225 |
| 1641570780 | $0.43 | $0.43 | $0.39 | $0.43 | 72 | $0.194372 |
| 1641570840 | $0.41 | $0.41 | $0.38 | $0.39 | 70 | $0.195377 |
| 1641570900 | $0.38 | $0.38 | $0.32 | $0.32 | 199 | $0.197324 |
| 1641570960 | $0.31 | $0.31 | $0.28 | $0.28 | 39 | $0.19758 |
| 1641571020 | $0.28 | $0.28 | $0.23 | $0.25 | 341 | $0.199096 |
| 1641571080 | $0.25 | $0.29 | $0.25 | $0.27 | 219 | $0.200067 |
| 1641571140 | $0.26 | $0.28 | $0.26 | $0.27 | 506 | $0.202476 |
| 1641571200 | $0.29 | $0.29 | $0.29 | $0.29 | 301 | $0.204218 |
| 1641571260 | $0.29 | $0.30 | $0.26 | $0.26 | 15 | $0.204306 |
| 1641571320 | $0.26 | $0.32 | $0.26 | $0.32 | 8 | $0.204354 |
| 1641571380 | $0.33 | $0.40 | $0.32 | $0.40 | 36 | $0.204692 |
| 1641571440 | $0.36 | $0.36 | $0.35 | $0.36 | 22 | $0.204915 |
| 1641571500 | $0.34 | $0.39 | $0.34 | $0.39 | 60 | $0.205468 |
| 1641571620 | $0.35 | $0.35 | $0.27 | $0.27 | 39 | $0.205703 |
| 1641571680 | $0.26 | $0.27 | $0.26 | $0.27 | 25 | $0.205797 |
| 1641571740 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.205808 |
| 1641571800 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.205815 |
| 1641571860 | $0.28 | $0.31 | $0.28 | $0.30 | 109 | $0.206474 |
| 1641571920 | $0.31 | $0.33 | $0.31 | $0.31 | 15 | $0.206585 |
| 1641571980 | $0.27 | $0.29 | $0.27 | $0.29 | 103 | $0.207136 |
| 1641572040 | $0.32 | $0.32 | $0.32 | $0.32 | 103 | $0.207879 |
| 1641572100 | $0.30 | $0.30 | $0.29 | $0.29 | 111 | $0.208521 |
| 1641572160 | $0.29 | $0.33 | $0.29 | $0.33 | 2 | $0.208534 |
| 1641572220 | $0.35 | $0.37 | $0.35 | $0.37 | 115 | $0.209667 |
| 1641572280 | $0.35 | $0.36 | $0.34 | $0.36 | 73 | $0.210313 |
| 1641572340 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.210322 |
| 1641572400 | $0.32 | $0.32 | $0.31 | $0.32 | 58 | $0.210688 |
| 1641572460 | $0.27 | $0.27 | $0.24 | $0.24 | 9 | $0.210714 |
| 1641572520 | $0.24 | $0.24 | $0.23 | $0.23 | 114 | $0.210853 |
| 1641572580 | $0.21 | $0.22 | $0.21 | $0.22 | 20 | $0.210853 |
| 1641572640 | $0.22 | $0.22 | $0.19 | $0.19 | 311 | $0.211007 |
| 1641572700 | $0.20 | $0.20 | $0.19 | $0.19 | 63 | $0.210957 |
| 1641572760 | $0.17 | $0.18 | $0.16 | $0.16 | 107 | $0.210723 |
| 1641572820 | $0.17 | $0.18 | $0.17 | $0.18 | 4 | $0.210713 |
| 1641572880 | $0.19 | $0.19 | $0.17 | $0.17 | 51 | $0.21059 |
| 1641572940 | $0.19 | $0.19 | $0.18 | $0.18 | 3 | $0.210585 |
| 1641573000 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.210582 |
| 1641573060 | $0.18 | $0.18 | $0.18 | $0.18 | 61 | $0.21047 |
| 1641573120 | $0.17 | $0.17 | $0.14 | $0.14 | 186 | $0.209824 |
| 1641573180 | $0.13 | $0.14 | $0.12 | $0.12 | 345 | $0.208235 |
| 1641573240 | $0.12 | $0.12 | $0.11 | $0.12 | 496 | $0.205522 |
| 1641573300 | $0.11 | $0.12 | $0.11 | $0.11 | 6 | $0.20549 |
| 1641573360 | $0.11 | $0.12 | $0.11 | $0.12 | 6 | $0.205461 |
| 1641573420 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.205457 |
| 1641573480 | $0.12 | $0.14 | $0.11 | $0.14 | 3 | $0.205444 |
| 1641573540 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.205427 |
| 1641573600 | $0.12 | $0.12 | $0.11 | $0.11 | 5 | $0.2054 |
| 1641573720 | $0.11 | $0.11 | $0.10 | $0.10 | 7 | $0.205361 |
| 1641573780 | $0.11 | $0.11 | $0.10 | $0.11 | 57 | $0.205027 |
| 1641573840 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.205022 |
| 1641573900 | $0.12 | $0.12 | $0.11 | $0.11 | 2 | $0.205012 |
| 1641573960 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.205006 |
| 1641574140 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.204953 |
| 1641574380 | $0.13 | $0.13 | $0.12 | $0.12 | 12 | $0.204897 |
| 1641574440 | $0.10 | $0.11 | $0.10 | $0.11 | 9 | $0.204846 |
| 1641574500 | $0.12 | $0.12 | $0.11 | $0.11 | 78 | $0.204435 |
| 1641574560 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.204429 |
| 1641574620 | $0.10 | $0.10 | $0.10 | $0.10 | 12 | $0.20436 |
| 1641574680 | $0.11 | $0.11 | $0.11 | $0.11 | 56 | $0.204067 |
| 1641574800 | $0.10 | $0.10 | $0.10 | $0.10 | 102 | $0.203482 |
| 1641574860 | $0.10 | $0.10 | $0.09 | $0.09 | 8 | $0.203436 |
| 1641574980 | $0.12 | $0.12 | $0.12 | $0.12 | 227 | $0.202406 |
| 1641575040 | $0.12 | $0.12 | $0.11 | $0.11 | 4 | $0.202387 |
| 1641575160 | $0.11 | $0.11 | $0.09 | $0.09 | 11 | $0.202331 |
| 1641575220 | $0.09 | $0.09 | $0.09 | $0.09 | 26 | $0.202172 |
| 1641575280 | $0.08 | $0.08 | $0.08 | $0.08 | 101 | $0.201506 |
| 1641575340 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.201501 |
| 1641575400 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.201489 |
| 1641575460 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.201482 |
| 1641575640 | $0.08 | $0.08 | $0.07 | $0.07 | 34 | $0.201247 |
| 1641575700 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.201212 |
| 1641575760 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.201136 |
| 1641576000 | $0.08 | $0.09 | $0.08 | $0.09 | 27 | $0.200974 |
| 1641576060 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.20092 |
| 1641576120 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.20089 |
| 1641576240 | $0.11 | $0.11 | $0.11 | $0.11 | 21 | $0.200788 |
| 1641576300 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.200764 |
| 1641576360 | $0.11 | $0.12 | $0.11 | $0.12 | 3 | $0.20075 |
| 1641576420 | $0.12 | $0.12 | $0.11 | $0.11 | 55 | $0.200507 |
| 1641576480 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.200497 |
| 1641576540 | $0.09 | $0.09 | $0.09 | $0.09 | 14 | $0.200415 |
| 1641576600 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.200385 |
| 1641576660 | $0.09 | $0.09 | $0.09 | $0.09 | 27 | $0.200227 |
| 1641576720 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.200203 |
| 1641576780 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.200199 |
| 1641577020 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.200156 |
| 1641577080 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.200152 |
| 1641577140 | $0.14 | $0.14 | $0.14 | $0.14 | 8 | $0.200127 |
| 1641577200 | $0.11 | $0.11 | $0.10 | $0.10 | 6 | $0.200095 |
| 1641577260 | $0.11 | $0.11 | $0.11 | $0.11 | 8 | $0.200057 |
| 1641577320 | $0.10 | $0.11 | $0.10 | $0.11 | 13 | $0.199989 |
| 1641577380 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.199936 |
| 1641577500 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.19993 |
| 1641577560 | $0.09 | $0.09 | $0.08 | $0.08 | 54 | $0.199613 |
| 1641577620 | $0.08 | $0.09 | $0.08 | $0.09 | 3 | $0.199595 |
| 1641577740 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.199564 |
| 1641577860 | $0.08 | $0.08 | $0.08 | $0.08 | 44 | $0.199286 |
| 1641577920 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.199272 |
| 1641578040 | $0.08 | $0.08 | $0.08 | $0.08 | 7 | $0.199228 |
| 1641578100 | $0.08 | $0.09 | $0.08 | $0.09 | 20 | $0.199103 |
| 1641578220 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.19904 |
| 1641578280 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.198977 |
| 1641578400 | $0.08 | $0.09 | $0.08 | $0.09 | 73 | $0.198549 |
| 1641578520 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.198543 |
| 1641578580 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.198537 |
| 1641578640 | $0.09 | $0.09 | $0.09 | $0.09 | 25 | $0.198395 |
| 1641578700 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.198389 |
| 1641578760 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.198378 |
| 1641578820 | $0.08 | $0.08 | $0.07 | $0.08 | 8 | $0.198328 |
| 1641578880 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.198294 |
| 1641579120 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.198263 |
| 1641579180 | $0.08 | $0.08 | $0.08 | $0.08 | 7 | $0.19822 |
| 1641579240 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.198214 |
| 1641579300 | $0.07 | $0.07 | $0.07 | $0.07 | 20 | $0.198079 |
| 1641579360 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.198033 |
| 1641579480 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.198026 |
| 1641579540 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.19801 |
| 1641579720 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.198004 |
| 1641579900 | $0.10 | $0.11 | $0.10 | $0.11 | 6 | $0.197976 |
| 1641579960 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.197948 |
| 1641580020 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.197943 |
| 1641580140 | $0.12 | $0.12 | $0.12 | $0.12 | 50 | $0.19774 |
| 1641580260 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.197735 |
| 1641580320 | $0.09 | $0.09 | $0.09 | $0.09 | 219 | $0.19652 |
| 1641580380 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.196455 |
| 1641580680 | $0.08 | $0.09 | $0.08 | $0.09 | 11 | $0.196395 |
| 1641580740 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.196345 |
| 1641580920 | $0.07 | $0.07 | $0.06 | $0.06 | 22 | $0.196201 |
| 1641581040 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.196195 |
| 1641581100 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.196169 |
| 1641581280 | $0.06 | $0.06 | $0.06 | $0.06 | 180 | $0.194922 |
| 1641581460 | $0.10 | $0.10 | $0.10 | $0.10 | 60 | $0.194634 |
| 1641581520 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.194586 |
| 1641581640 | $0.11 | $0.11 | $0.11 | $0.11 | 113 | $0.194104 |
| 1641581700 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.194093 |
| 1641581820 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.194089 |
| 1641581940 | $0.11 | $0.12 | $0.11 | $0.12 | 21 | $0.194 |
| 1641582000 | $0.10 | $0.11 | $0.10 | $0.10 | 24 | $0.193889 |
| 1641582060 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.193885 |
| 1641582120 | $0.11 | $0.12 | $0.11 | $0.12 | 12 | $0.193836 |
| 1641582240 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.193804 |
| 1641582300 | $0.13 | $0.14 | $0.13 | $0.14 | 52 | $0.193662 |
| 1641582360 | $0.15 | $0.16 | $0.15 | $0.15 | 341 | $0.19293 |
| 1641582480 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.192923 |
| 1641582540 | $0.13 | $0.13 | $0.10 | $0.10 | 5 | $0.192902 |
| 1641582600 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.192897 |
| 1641582660 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.192852 |
| 1641582780 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.192848 |
| 1641582840 | $0.12 | $0.13 | $0.12 | $0.13 | 5 | $0.192831 |
| 1641582900 | $0.13 | $0.14 | $0.13 | $0.14 | 2 | $0.192825 |
| 1641583020 | $0.15 | $0.15 | $0.15 | $0.15 | 100 | $0.192616 |
| 1641583140 | $0.14 | $0.15 | $0.14 | $0.14 | 122 | $0.192307 |
| 1641583200 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.192304 |
| 1641583260 | $0.14 | $0.14 | $0.14 | $0.14 | 24 | $0.192243 |
| 1641583320 | $0.12 | $0.13 | $0.12 | $0.13 | 33 | $0.192139 |
| 1641583380 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.192109 |
| 1641583500 | $0.13 | $0.15 | $0.13 | $0.14 | 28 | $0.192047 |
| 1641583560 | $0.12 | $0.12 | $0.12 | $0.12 | 18 | $0.191985 |
| 1641583620 | $0.12 | $0.12 | $0.11 | $0.11 | 19 | $0.191918 |
| 1641583680 | $0.12 | $0.12 | $0.09 | $0.09 | 22 | $0.191829 |
| 1641583800 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.191824 |
| 1641583980 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.191819 |
| 1641584040 | $0.09 | $0.09 | $0.08 | $0.08 | 12 | $0.191755 |
| 1641584100 | $0.08 | $0.08 | $0.07 | $0.07 | 3 | $0.191738 |
| 1641584160 | $0.07 | $0.08 | $0.07 | $0.07 | 19 | $0.191627 |
| 1641584220 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.191615 |
| 1641584340 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.19155 |
| 1641584400 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.191538 |
| 1641584460 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.191531 |
| 1641584520 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.191463 |
| 1641584580 | $0.05 | $0.06 | $0.05 | $0.06 | 10 | $0.191396 |
| 1641584640 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.191389 |
| 1641584700 | $0.05 | $0.06 | $0.05 | $0.05 | 35 | $0.191155 |
| 1641584760 | $0.05 | $0.05 | $0.05 | $0.05 | 12 | $0.191074 |
| 1641584820 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.19106 |
| 1641584880 | $0.05 | $0.05 | $0.04 | $0.04 | 44 | $0.190752 |
| 1641585000 | $0.05 | $0.05 | $0.05 | $0.05 | 60 | $0.190349 |
| 1641585120 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.190341 |
| 1641585180 | $0.03 | $0.04 | $0.03 | $0.04 | 55 | $0.189945 |
| 1641585240 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.189869 |
| 1641585360 | $0.04 | $0.04 | $0.03 | $0.03 | 2 | $0.189854 |
| 1641585420 | $0.03 | $0.03 | $0.03 | $0.03 | 25 | $0.189664 |
| 1641585480 | $0.03 | $0.03 | $0.03 | $0.03 | 152 | $0.188519 |
| 1641585600 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.188491 |
| 1641585660 | $0.03 | $0.04 | $0.03 | $0.03 | 121 | $0.187596 |
| 1641585720 | $0.04 | $0.05 | $0.02 | $0.02 | 537 | $0.18367 |
| 1641585780 | $0.02 | $0.03 | $0.02 | $0.03 | 7 | $0.183621 |
| 1641585840 | $0.03 | $0.03 | $0.02 | $0.02 | 22 | $0.183457 |
| 1641586320 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.183317 |
| 1641586380 | $0.03 | $0.03 | $0.03 | $0.03 | 42 | $0.183023 |
| 1641586440 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.182981 |
| 1641586740 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182974 |
| 1641586800 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182966 |
| 1641586920 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182959 |
| 1641587040 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182951 |
| 1641587100 | $0.03 | $0.04 | $0.03 | $0.04 | 30 | $0.182754 |
| 1641587220 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.182741 |
| 1641587280 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.182695 |
| 1641587400 | $0.03 | $0.03 | $0.02 | $0.02 | 25 | $0.182521 |
| 1641587460 | $0.02 | $0.02 | $0.01 | $0.01 | 5 | $0.182483 |
| 1641587580 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182476 |
| 1641587700 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.182181 |
| 1641587820 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.182108 |
| 1641587880 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.182101 |
| 1641588060 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.182094 |
| 1641588120 | $0.02 | $0.02 | $0.02 | $0.02 | 24 | $0.181918 |
| 1641588180 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.18191 |
| 1641588240 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.181866 |
| 1641588540 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.181853 |
| 1641588600 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.181845 |
| 1641588660 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.181801 |
| 1641588780 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.181728 |
| 1641588840 | $0.02 | $0.02 | $0.02 | $0.02 | 19 | $0.181589 |
| 1641588900 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.181444 |
| 1641588960 | $0.02 | $0.02 | $0.02 | $0.02 | 46 | $0.181109 |
| 1641589020 | $0.02 | $0.02 | $0.02 | $0.02 | 72 | $0.180588 |
| 1641589080 | $0.02 | $0.03 | $0.02 | $0.02 | 51 | $0.180223 |
| 1641589140 | $0.02 | $0.03 | $0.02 | $0.02 | 48 | $0.179882 |