NIO7Jan22P29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE >
- NIO >
- Option Chain >
- NIO7Jan22P29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $0.35 | $0.37 | $0.23 | $0.29 | 72 | $0.301388 |
| 1641479460 | $0.37 | $0.49 | $0.36 | $0.48 | 613 | $0.439751 |
| 1641479520 | $0.44 | $0.47 | $0.36 | $0.36 | 75 | $0.436894 |
| 1641479580 | $0.35 | $0.40 | $0.33 | $0.33 | 185 | $0.424539 |
| 1641479640 | $0.33 | $0.33 | $0.24 | $0.24 | 68 | $0.414225 |
| 1641479700 | $0.25 | $0.27 | $0.24 | $0.27 | 48 | $0.406804 |
| 1641479760 | $0.25 | $0.25 | $0.23 | $0.25 | 97 | $0.392789 |
| 1641479820 | $0.25 | $0.26 | $0.24 | $0.24 | 38 | $0.38816 |
| 1641479880 | $0.22 | $0.28 | $0.22 | $0.26 | 68 | $0.381637 |
| 1641479940 | $0.27 | $0.32 | $0.27 | $0.32 | 81 | $0.375895 |
| 1641480000 | $0.33 | $0.33 | $0.28 | $0.31 | 85 | $0.372559 |
| 1641480060 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.37244 |
| 1641480120 | $0.35 | $0.35 | $0.32 | $0.33 | 57 | $0.371006 |
| 1641480180 | $0.33 | $0.35 | $0.31 | $0.35 | 91 | $0.36878 |
| 1641480240 | $0.36 | $0.36 | $0.28 | $0.28 | 43 | $0.367698 |
| 1641480300 | $0.30 | $0.35 | $0.29 | $0.35 | 39 | $0.366893 |
| 1641480360 | $0.37 | $0.38 | $0.35 | $0.38 | 40 | $0.367024 |
| 1641480420 | $0.37 | $0.39 | $0.36 | $0.39 | 165 | $0.367463 |
| 1641480480 | $0.39 | $0.42 | $0.38 | $0.42 | 39 | $0.368265 |
| 1641480540 | $0.42 | $0.48 | $0.37 | $0.47 | 145 | $0.371982 |
| 1641480600 | $0.48 | $0.53 | $0.48 | $0.51 | 239 | $0.385331 |
| 1641480660 | $0.53 | $0.54 | $0.49 | $0.54 | 195 | $0.396012 |
| 1641480720 | $0.54 | $0.56 | $0.53 | $0.55 | 362 | $0.416128 |
| 1641480780 | $0.54 | $0.64 | $0.54 | $0.58 | 369 | $0.435416 |
| 1641480840 | $0.58 | $0.64 | $0.55 | $0.64 | 494 | $0.454358 |
| 1641480900 | $0.61 | $0.65 | $0.58 | $0.63 | 167 | $0.46176 |
| 1641480960 | $0.62 | $0.74 | $0.58 | $0.74 | 202 | $0.473415 |
| 1641481020 | $0.73 | $0.74 | $0.66 | $0.72 | 106 | $0.479262 |
| 1641481080 | $0.73 | $0.83 | $0.73 | $0.83 | 91 | $0.485231 |
| 1641481140 | $0.81 | $0.84 | $0.73 | $0.73 | 68 | $0.489857 |
| 1641481200 | $0.70 | $0.80 | $0.65 | $0.80 | 98 | $0.495267 |
| 1641481260 | $0.79 | $0.79 | $0.76 | $0.79 | 57 | $0.498789 |
| 1641481320 | $0.75 | $0.79 | $0.74 | $0.76 | 84 | $0.503546 |
| 1641481380 | $0.75 | $0.81 | $0.73 | $0.81 | 148 | $0.511964 |
| 1641481440 | $0.82 | $0.86 | $0.80 | $0.85 | 31 | $0.514068 |
| 1641481500 | $0.84 | $0.95 | $0.82 | $0.93 | 131 | $0.524486 |
| 1641481560 | $0.96 | $1.01 | $0.95 | $0.99 | 140 | $0.536651 |
| 1641481620 | $0.98 | $1.03 | $0.98 | $1.00 | 72 | $0.543132 |
| 1641481680 | $1.00 | $1.01 | $0.89 | $0.92 | 99 | $0.551106 |
| 1641481740 | $0.94 | $1.00 | $0.94 | $0.99 | 30 | $0.553491 |
| 1641481800 | $0.97 | $1.03 | $0.97 | $1.02 | 66 | $0.55913 |
| 1641481860 | $1.04 | $1.10 | $1.04 | $1.06 | 65 | $0.565572 |
| 1641481920 | $1.04 | $1.05 | $1.00 | $1.01 | 22 | $0.567416 |
| 1641481980 | $0.99 | $1.01 | $0.98 | $1.01 | 20 | $0.568986 |
| 1641482040 | $0.98 | $1.02 | $0.97 | $0.99 | 77 | $0.574868 |
| 1641482100 | $1.00 | $1.00 | $0.91 | $0.96 | 143 | $0.583874 |
| 1641482160 | $0.96 | $0.96 | $0.86 | $0.87 | 32 | $0.585534 |
| 1641482220 | $0.87 | $0.88 | $0.83 | $0.86 | 122 | $0.591085 |
| 1641482280 | $0.82 | $0.87 | $0.82 | $0.87 | 23 | $0.592089 |
| 1641482340 | $0.88 | $0.95 | $0.88 | $0.95 | 4 | $0.592308 |
| 1641482400 | $0.95 | $0.97 | $0.95 | $0.95 | 7 | $0.592752 |
| 1641482460 | $0.92 | $1.01 | $0.92 | $0.99 | 23 | $0.594308 |
| 1641482520 | $1.01 | $1.01 | $0.90 | $0.93 | 7 | $0.594737 |
| 1641482580 | $0.95 | $0.95 | $0.91 | $0.91 | 3 | $0.594912 |
| 1641482640 | $0.90 | $0.90 | $0.90 | $0.90 | 3 | $0.595069 |
| 1641482700 | $0.83 | $0.83 | $0.79 | $0.83 | 23 | $0.595859 |
| 1641482760 | $0.77 | $0.78 | $0.73 | $0.74 | 75 | $0.597628 |
| 1641482820 | $0.76 | $0.76 | $0.72 | $0.75 | 71 | $0.599227 |
| 1641482880 | $0.72 | $0.74 | $0.72 | $0.73 | 9 | $0.599424 |
| 1641482940 | $0.72 | $0.72 | $0.70 | $0.72 | 1,933 | $0.624509 |
| 1641483000 | $0.73 | $0.73 | $0.64 | $0.65 | 71 | $0.624782 |
| 1641483060 | $0.65 | $0.66 | $0.63 | $0.64 | 33 | $0.62484 |
| 1641483120 | $0.67 | $0.67 | $0.66 | $0.66 | 78 | $0.62518 |
| 1641483180 | $0.67 | $0.68 | $0.65 | $0.65 | 47 | $0.625378 |
| 1641483240 | $0.65 | $0.68 | $0.65 | $0.67 | 459 | $0.627199 |
| 1641483300 | $0.67 | $0.68 | $0.62 | $0.65 | 214 | $0.627754 |
| 1641483360 | $0.65 | $0.65 | $0.60 | $0.63 | 101 | $0.627691 |
| 1641483420 | $0.63 | $0.63 | $0.57 | $0.58 | 207 | $0.627008 |
| 1641483480 | $0.60 | $0.60 | $0.51 | $0.54 | 158 | $0.625594 |
| 1641483540 | $0.54 | $0.64 | $0.54 | $0.62 | 116 | $0.62523 |
| 1641483600 | $0.61 | $0.66 | $0.58 | $0.63 | 203 | $0.625146 |
| 1641483660 | $0.65 | $0.70 | $0.65 | $0.70 | 191 | $0.626371 |
| 1641483720 | $0.72 | $0.74 | $0.69 | $0.73 | 87 | $0.627238 |
| 1641483780 | $0.72 | $0.73 | $0.70 | $0.73 | 33 | $0.627529 |
| 1641483840 | $0.71 | $0.71 | $0.66 | $0.66 | 48 | $0.627792 |
| 1641483900 | $0.66 | $0.66 | $0.62 | $0.64 | 42 | $0.627865 |
| 1641483960 | $0.65 | $0.65 | $0.62 | $0.62 | 39 | $0.627925 |
| 1641484020 | $0.62 | $0.63 | $0.55 | $0.55 | 113 | $0.62777 |
| 1641484080 | $0.56 | $0.56 | $0.52 | $0.52 | 12 | $0.627683 |
| 1641484140 | $0.53 | $0.53 | $0.50 | $0.50 | 62 | $0.62692 |
| 1641484200 | $0.50 | $0.53 | $0.50 | $0.53 | 12 | $0.626789 |
| 1641484260 | $0.54 | $0.54 | $0.54 | $0.54 | 3 | $0.626763 |
| 1641484320 | $0.50 | $0.52 | $0.49 | $0.49 | 17 | $0.626547 |
| 1641484380 | $0.48 | $0.48 | $0.46 | $0.46 | 13 | $0.626345 |
| 1641484440 | $0.46 | $0.46 | $0.46 | $0.46 | 8 | $0.626216 |
| 1641484500 | $0.49 | $0.49 | $0.49 | $0.49 | 5 | $0.62615 |
| 1641484560 | $0.49 | $0.50 | $0.49 | $0.50 | 21 | $0.62588 |
| 1641484620 | $0.46 | $0.46 | $0.43 | $0.44 | 5 | $0.625792 |
| 1641484680 | $0.43 | $0.43 | $0.41 | $0.43 | 332 | $0.619656 |
| 1641484740 | $0.43 | $0.43 | $0.43 | $0.43 | 3 | $0.619603 |
| 1641484800 | $0.44 | $0.44 | $0.41 | $0.41 | 15 | $0.619326 |
| 1641484860 | $0.41 | $0.42 | $0.41 | $0.42 | 10 | $0.619136 |
| 1641484920 | $0.41 | $0.44 | $0.41 | $0.44 | 41 | $0.618359 |
| 1641484980 | $0.42 | $0.42 | $0.42 | $0.42 | 20 | $0.617991 |
| 1641485040 | $0.46 | $0.46 | $0.45 | $0.45 | 29 | $0.617556 |
| 1641485100 | $0.45 | $0.45 | $0.41 | $0.41 | 3 | $0.617502 |
| 1641485160 | $0.38 | $0.38 | $0.36 | $0.36 | 27 | $0.616868 |
| 1641485220 | $0.37 | $0.39 | $0.37 | $0.37 | 39 | $0.615993 |
| 1641485280 | $0.39 | $0.39 | $0.37 | $0.37 | 49 | $0.614899 |
| 1641485340 | $0.36 | $0.36 | $0.35 | $0.35 | 11 | $0.614633 |
| 1641485400 | $0.35 | $0.36 | $0.35 | $0.36 | 13 | $0.614329 |
| 1641485460 | $0.36 | $0.37 | $0.36 | $0.37 | 4 | $0.614239 |
| 1641485520 | $0.37 | $0.37 | $0.34 | $0.34 | 56 | $0.612945 |
| 1641485580 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.612921 |
| 1641485640 | $0.33 | $0.33 | $0.33 | $0.33 | 9 | $0.61269 |
| 1641485700 | $0.32 | $0.32 | $0.32 | $0.32 | 13 | $0.612345 |
| 1641485760 | $0.32 | $0.33 | $0.32 | $0.33 | 13 | $0.612002 |
| 1641485880 | $0.31 | $0.33 | $0.31 | $0.32 | 25 | $0.611327 |
| 1641485940 | $0.34 | $0.37 | $0.32 | $0.37 | 1,085 | $0.588472 |
| 1641486000 | $0.37 | $0.39 | $0.35 | $0.35 | 662 | $0.577603 |
| 1641486060 | $0.36 | $0.36 | $0.33 | $0.33 | 556 | $0.568458 |
| 1641486120 | $0.34 | $0.34 | $0.33 | $0.34 | 141 | $0.566038 |
| 1641486180 | $0.34 | $0.35 | $0.33 | $0.33 | 50 | $0.565189 |
| 1641486240 | $0.33 | $0.34 | $0.33 | $0.34 | 70 | $0.564028 |
| 1641486300 | $0.35 | $0.39 | $0.35 | $0.38 | 88 | $0.562716 |
| 1641486360 | $0.38 | $0.38 | $0.35 | $0.38 | 28 | $0.562319 |
| 1641486420 | $0.37 | $0.41 | $0.37 | $0.41 | 43 | $0.561814 |
| 1641486480 | $0.39 | $0.39 | $0.37 | $0.37 | 20 | $0.561554 |
| 1641486540 | $0.36 | $0.36 | $0.36 | $0.36 | 12 | $0.561379 |
| 1641486600 | $0.35 | $0.39 | $0.35 | $0.39 | 87 | $0.560222 |
| 1641486660 | $0.40 | $0.42 | $0.40 | $0.42 | 38 | $0.559823 |
| 1641486720 | $0.43 | $0.45 | $0.41 | $0.45 | 26 | $0.559574 |
| 1641486780 | $0.45 | $0.48 | $0.45 | $0.47 | 50 | $0.559255 |
| 1641486840 | $0.47 | $0.47 | $0.44 | $0.44 | 58 | $0.558833 |
| 1641486900 | $0.44 | $0.44 | $0.44 | $0.44 | 20 | $0.558665 |
| 1641486960 | $0.45 | $0.45 | $0.41 | $0.41 | 31 | $0.558366 |
| 1641487020 | $0.42 | $0.43 | $0.40 | $0.40 | 24 | $0.558136 |
| 1641487080 | $0.42 | $0.42 | $0.37 | $0.38 | 14 | $0.557975 |
| 1641487140 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.557964 |
| 1641487200 | $0.45 | $0.45 | $0.45 | $0.45 | 10 | $0.557888 |
| 1641487260 | $0.48 | $0.48 | $0.41 | $0.41 | 23 | $0.557732 |
| 1641487320 | $0.40 | $0.40 | $0.37 | $0.38 | 22 | $0.557456 |
| 1641487380 | $0.39 | $0.40 | $0.39 | $0.40 | 10 | $0.557344 |
| 1641487440 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.557332 |
| 1641487500 | $0.39 | $0.40 | $0.39 | $0.40 | 22 | $0.557081 |
| 1641487620 | $0.38 | $0.38 | $0.36 | $0.37 | 14 | $0.556899 |
| 1641487680 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.55687 |
| 1641487740 | $0.35 | $0.35 | $0.35 | $0.35 | 52 | $0.556119 |
| 1641487800 | $0.34 | $0.36 | $0.34 | $0.36 | 4 | $0.556061 |
| 1641487860 | $0.36 | $0.36 | $0.36 | $0.36 | 7 | $0.555965 |
| 1641487920 | $0.39 | $0.39 | $0.36 | $0.38 | 302 | $0.552472 |
| 1641487980 | $0.38 | $0.38 | $0.37 | $0.37 | 2 | $0.552448 |
| 1641488040 | $0.37 | $0.37 | $0.37 | $0.37 | 40 | $0.551951 |
| 1641488100 | $0.36 | $0.36 | $0.36 | $0.36 | 11 | $0.551808 |
| 1641488160 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.551795 |
| 1641488340 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.551782 |
| 1641488460 | $0.35 | $0.35 | $0.34 | $0.34 | 10 | $0.551644 |
| 1641488520 | $0.33 | $0.34 | $0.33 | $0.34 | 3 | $0.5516 |
| 1641488580 | $0.33 | $0.33 | $0.33 | $0.33 | 5 | $0.551525 |
| 1641488760 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.551511 |
| 1641488820 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.551496 |
| 1641488940 | $0.32 | $0.33 | $0.32 | $0.33 | 12 | $0.551311 |
| 1641489060 | $0.32 | $0.32 | $0.32 | $0.32 | 42 | $0.550653 |
| 1641489120 | $0.32 | $0.32 | $0.32 | $0.32 | 77 | $0.549458 |
| 1641489300 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.549443 |
| 1641489360 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.549366 |
| 1641489420 | $0.31 | $0.31 | $0.30 | $0.30 | 2 | $0.549333 |
| 1641489480 | $0.30 | $0.30 | $0.30 | $0.30 | 52 | $0.548463 |
| 1641489600 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.548447 |
| 1641489660 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.548301 |
| 1641489840 | $0.36 | $0.36 | $0.35 | $0.35 | 28 | $0.547935 |
| 1641489900 | $0.34 | $0.34 | $0.34 | $0.34 | 100 | $0.546554 |
| 1641489960 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.54654 |
| 1641490020 | $0.34 | $0.34 | $0.33 | $0.33 | 269 | $0.542786 |
| 1641490080 | $0.33 | $0.34 | $0.32 | $0.34 | 587 | $0.534957 |
| 1641490140 | $0.33 | $0.34 | $0.32 | $0.33 | 434 | $0.529358 |
| 1641490200 | $0.32 | $0.36 | $0.32 | $0.34 | 175 | $0.527237 |
| 1641490260 | $0.34 | $0.34 | $0.33 | $0.33 | 371 | $0.523097 |
| 1641490320 | $0.32 | $0.34 | $0.32 | $0.34 | 16 | $0.522914 |
| 1641490380 | $0.34 | $0.34 | $0.32 | $0.32 | 34 | $0.522546 |
| 1641490440 | $0.32 | $0.32 | $0.31 | $0.31 | 94 | $0.521418 |
| 1641490500 | $0.31 | $0.32 | $0.28 | $0.30 | 421 | $0.515951 |
| 1641490560 | $0.30 | $0.30 | $0.28 | $0.29 | 29 | $0.515579 |
| 1641490620 | $0.29 | $0.30 | $0.29 | $0.30 | 14 | $0.515406 |
| 1641490680 | $0.29 | $0.29 | $0.28 | $0.29 | 25 | $0.515083 |
| 1641490740 | $0.28 | $0.28 | $0.27 | $0.27 | 106 | $0.513648 |
| 1641490800 | $0.27 | $0.27 | $0.25 | $0.26 | 219 | $0.510581 |
| 1641490860 | $0.26 | $0.27 | $0.26 | $0.27 | 30 | $0.510162 |
| 1641490920 | $0.25 | $0.26 | $0.25 | $0.26 | 73 | $0.509124 |
| 1641490980 | $0.26 | $0.26 | $0.25 | $0.25 | 2 | $0.509095 |
| 1641491040 | $0.25 | $0.25 | $0.24 | $0.24 | 48 | $0.508396 |
| 1641491100 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.508336 |
| 1641491160 | $0.25 | $0.26 | $0.25 | $0.25 | 7 | $0.508238 |
| 1641491220 | $0.26 | $0.26 | $0.25 | $0.25 | 42 | $0.507638 |
| 1641491280 | $0.25 | $0.26 | $0.25 | $0.25 | 42 | $0.507051 |
| 1641491340 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.506915 |
| 1641491400 | $0.26 | $0.27 | $0.26 | $0.27 | 92 | $0.505667 |
| 1641491460 | $0.27 | $0.27 | $0.26 | $0.26 | 104 | $0.504326 |
| 1641491520 | $0.27 | $0.27 | $0.27 | $0.27 | 79 | $0.503319 |
| 1641491580 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.503268 |
| 1641491640 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.503244 |
| 1641491700 | $0.28 | $0.28 | $0.27 | $0.27 | 104 | $0.50198 |
| 1641491820 | $0.28 | $0.28 | $0.27 | $0.27 | 4 | $0.501932 |
| 1641491880 | $0.28 | $0.28 | $0.28 | $0.28 | 100 | $0.500738 |
| 1641491940 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.500614 |
| 1641492000 | $0.27 | $0.29 | $0.27 | $0.29 | 344 | $0.496789 |
| 1641492120 | $0.29 | $0.29 | $0.28 | $0.28 | 5 | $0.496734 |
| 1641492180 | $0.28 | $0.28 | $0.27 | $0.27 | 6 | $0.496663 |
| 1641492300 | $0.28 | $0.29 | $0.28 | $0.29 | 3 | $0.496629 |
| 1641492360 | $0.29 | $0.29 | $0.28 | $0.28 | 4 | $0.496584 |
| 1641492480 | $0.29 | $0.29 | $0.29 | $0.29 | 9 | $0.496486 |
| 1641492660 | $0.28 | $0.29 | $0.28 | $0.29 | 30 | $0.49615 |
| 1641492720 | $0.27 | $0.27 | $0.27 | $0.27 | 16 | $0.495959 |
| 1641492840 | $0.27 | $0.27 | $0.27 | $0.27 | 40 | $0.495485 |
| 1641492900 | $0.26 | $0.26 | $0.25 | $0.25 | 2 | $0.495423 |
| 1641492960 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.495423 |
| 1641493200 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.495361 |
| 1641493260 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.495338 |
| 1641493380 | $0.28 | $0.29 | $0.28 | $0.29 | 2 | $0.495316 |
| 1641493440 | $0.29 | $0.29 | $0.28 | $0.28 | 6 | $0.495248 |
| 1641493500 | $0.30 | $0.31 | $0.30 | $0.30 | 12 | $0.495128 |
| 1641493560 | $0.31 | $0.31 | $0.30 | $0.31 | 11 | $0.49502 |
| 1641493620 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.494979 |
| 1641493680 | $0.30 | $0.32 | $0.30 | $0.32 | 27 | $0.494724 |
| 1641493740 | $0.30 | $0.32 | $0.30 | $0.32 | 51 | $0.494235 |
| 1641493800 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.494033 |
| 1641493860 | $0.30 | $0.31 | $0.30 | $0.31 | 7 | $0.493964 |
| 1641493920 | $0.32 | $0.32 | $0.31 | $0.31 | 50 | $0.493497 |
| 1641493980 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.493478 |
| 1641494040 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.493278 |
| 1641494100 | $0.28 | $0.28 | $0.27 | $0.28 | 11 | $0.493151 |
| 1641494160 | $0.28 | $0.28 | $0.26 | $0.27 | 7 | $0.49307 |
| 1641494220 | $0.28 | $0.28 | $0.27 | $0.28 | 13 | $0.492926 |
| 1641494280 | $0.29 | $0.29 | $0.29 | $0.29 | 6 | $0.492863 |
| 1641494400 | $0.29 | $0.29 | $0.28 | $0.29 | 8 | $0.492778 |
| 1641494520 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.492747 |
| 1641494760 | $0.29 | $0.29 | $0.26 | $0.26 | 7 | $0.492666 |
| 1641494820 | $0.25 | $0.25 | $0.25 | $0.25 | 11 | $0.492528 |
| 1641494880 | $0.26 | $0.26 | $0.26 | $0.26 | 65 | $0.49175 |
| 1641495000 | $0.27 | $0.28 | $0.27 | $0.28 | 14 | $0.491595 |
| 1641495060 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.491481 |
| 1641495120 | $0.28 | $0.28 | $0.27 | $0.27 | 13 | $0.491334 |
| 1641495180 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.491323 |
| 1641495300 | $0.27 | $0.27 | $0.26 | $0.26 | 16 | $0.491138 |
| 1641495360 | $0.27 | $0.27 | $0.26 | $0.26 | 14 | $0.490973 |
| 1641495420 | $0.26 | $0.26 | $0.26 | $0.26 | 30 | $0.490618 |
| 1641495540 | $0.27 | $0.27 | $0.27 | $0.27 | 110 | $0.489381 |
| 1641495660 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.489371 |
| 1641495720 | $0.29 | $0.30 | $0.29 | $0.30 | 132 | $0.488042 |
| 1641495780 | $0.30 | $0.31 | $0.29 | $0.29 | 276 | $0.485461 |
| 1641495840 | $0.32 | $0.33 | $0.32 | $0.33 | 27 | $0.48525 |
| 1641495900 | $0.33 | $0.34 | $0.32 | $0.32 | 9 | $0.485181 |
| 1641496020 | $0.31 | $0.32 | $0.30 | $0.30 | 4 | $0.485146 |
| 1641496080 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.485054 |
| 1641496140 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.485043 |
| 1641496200 | $0.28 | $0.28 | $0.25 | $0.25 | 31 | $0.484699 |
| 1641496260 | $0.27 | $0.27 | $0.27 | $0.27 | 13 | $0.484561 |
| 1641496320 | $0.29 | $0.29 | $0.27 | $0.28 | 17 | $0.484395 |
| 1641496620 | $0.26 | $0.26 | $0.26 | $0.26 | 115 | $0.483121 |
| 1641496800 | $0.25 | $0.27 | $0.25 | $0.27 | 8 | $0.483033 |
| 1641496980 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.482933 |
| 1641497100 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.482923 |
| 1641497220 | $0.28 | $0.28 | $0.28 | $0.28 | 17 | $0.482753 |
| 1641497460 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.482732 |
| 1641497580 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.482687 |
| 1641497700 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.482642 |
| 1641497760 | $0.32 | $0.32 | $0.31 | $0.31 | 52 | $0.482226 |
| 1641497820 | $0.31 | $0.31 | $0.30 | $0.30 | 150 | $0.480956 |
| 1641497940 | $0.30 | $0.31 | $0.30 | $0.31 | 7 | $0.480896 |
| 1641498000 | $0.30 | $0.30 | $0.29 | $0.29 | 32 | $0.480608 |
| 1641498180 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.4806 |
| 1641498420 | $0.28 | $0.28 | $0.28 | $0.28 | 29 | $0.480317 |
| 1641498480 | $0.29 | $0.29 | $0.29 | $0.29 | 141 | $0.479022 |
| 1641498600 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.479013 |
| 1641498660 | $0.27 | $0.27 | $0.25 | $0.25 | 4 | $0.47897 |
| 1641498720 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.478864 |
| 1641498780 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.478854 |
| 1641498900 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.478815 |
| 1641498960 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.478806 |
| 1641499140 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.478755 |
| 1641499200 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.478711 |
| 1641499320 | $0.28 | $0.28 | $0.27 | $0.27 | 21 | $0.47851 |
| 1641499380 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.4785 |
| 1641499500 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.4784 |
| 1641499560 | $0.26 | $0.27 | $0.26 | $0.27 | 22 | $0.478178 |
| 1641499620 | $0.27 | $0.30 | $0.27 | $0.30 | 142 | $0.476965 |
| 1641499680 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.47694 |
| 1641499800 | $0.31 | $0.32 | $0.31 | $0.32 | 41 | $0.476632 |
| 1641499860 | $0.32 | $0.33 | $0.32 | $0.33 | 293 | $0.474512 |
| 1641499920 | $0.31 | $0.31 | $0.31 | $0.31 | 18 | $0.474373 |
| 1641499980 | $0.31 | $0.31 | $0.31 | $0.31 | 21 | $0.474211 |
| 1641500040 | $0.32 | $0.34 | $0.32 | $0.34 | 49 | $0.47388 |
| 1641500100 | $0.33 | $0.33 | $0.33 | $0.33 | 9 | $0.473819 |
| 1641500160 | $0.33 | $0.34 | $0.33 | $0.34 | 79 | $0.473297 |
| 1641500220 | $0.34 | $0.34 | $0.32 | $0.32 | 23 | $0.473135 |
| 1641500280 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.473122 |
| 1641500340 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.473115 |
| 1641500400 | $0.34 | $0.34 | $0.34 | $0.34 | 15 | $0.473022 |
| 1641500460 | $0.30 | $0.30 | $0.30 | $0.30 | 27 | $0.472805 |
| 1641500520 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.472797 |
| 1641500640 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.472791 |
| 1641500700 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.472784 |
| 1641500760 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.472764 |
| 1641500820 | $0.31 | $0.31 | $0.31 | $0.31 | 15 | $0.47265 |
| 1641500880 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.472643 |
| 1641500940 | $0.30 | $0.31 | $0.30 | $0.31 | 3 | $0.472619 |
| 1641501060 | $0.29 | $0.30 | $0.29 | $0.30 | 80 | $0.471979 |
| 1641501120 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.471944 |
| 1641501180 | $0.33 | $0.33 | $0.32 | $0.33 | 14 | $0.471847 |
| 1641501240 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.471841 |
| 1641501300 | $0.34 | $0.35 | $0.34 | $0.34 | 94 | $0.471275 |
| 1641501360 | $0.35 | $0.36 | $0.35 | $0.36 | 6 | $0.471242 |
| 1641501420 | $0.36 | $0.37 | $0.36 | $0.37 | 96 | $0.470762 |
| 1641501480 | $0.36 | $0.37 | $0.36 | $0.37 | 128 | $0.470173 |
| 1641501540 | $0.38 | $0.39 | $0.36 | $0.37 | 17 | $0.470102 |
| 1641501600 | $0.37 | $0.39 | $0.37 | $0.39 | 42 | $0.469931 |
| 1641501660 | $0.39 | $0.39 | $0.38 | $0.38 | 29 | $0.469814 |
| 1641501720 | $0.39 | $0.39 | $0.38 | $0.38 | 90 | $0.469452 |
| 1641501780 | $0.38 | $0.38 | $0.36 | $0.37 | 204 | $0.468544 |
| 1641501840 | $0.36 | $0.37 | $0.35 | $0.37 | 85 | $0.468159 |
| 1641501900 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $0.468149 |
| 1641501960 | $0.35 | $0.36 | $0.35 | $0.35 | 18 | $0.468059 |
| 1641502020 | $0.35 | $0.35 | $0.34 | $0.35 | 36 | $0.467869 |
| 1641502080 | $0.36 | $0.36 | $0.35 | $0.36 | 12 | $0.467811 |
| 1641502140 | $0.36 | $0.36 | $0.35 | $0.35 | 9 | $0.467764 |
| 1641502200 | $0.35 | $0.35 | $0.34 | $0.34 | 3 | $0.467748 |
| 1641502260 | $0.36 | $0.36 | $0.35 | $0.36 | 51 | $0.467503 |
| 1641502320 | $0.37 | $0.37 | $0.35 | $0.35 | 14 | $0.467437 |
| 1641502380 | $0.36 | $0.36 | $0.35 | $0.35 | 6 | $0.467406 |
| 1641502440 | $0.35 | $0.37 | $0.35 | $0.36 | 39 | $0.467212 |
| 1641502500 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.467204 |
| 1641502560 | $0.38 | $0.38 | $0.37 | $0.37 | 45 | $0.467029 |
| 1641502620 | $0.37 | $0.37 | $0.33 | $0.34 | 47 | $0.466802 |
| 1641502680 | $0.35 | $0.35 | $0.34 | $0.34 | 88 | $0.466316 |
| 1641502740 | $0.35 | $0.35 | $0.35 | $0.35 | 88 | $0.465869 |