candles/ADA-BTC.csv

market,time,open,high,low,close,volume
ADA-BTC,1616112000000,0.000021289,0.000022169,0.000020945,0.000021401,136978.830864
ADA-BTC,1616025600000,0.000023384,0.0000253,0.00002089,0.000021345,290883.967705
ADA-BTC,1615939200000,0.000021943,0.000024726,0.000021353,0.000023394,324809.462749
ADA-BTC,1615852800000,0.000018549,0.000023108,0.000016,0.000021962,280307.823864
ADA-BTC,1615766400000,0.000017847,0.000018645,0.000017502,0.000018539,60658.602088
ADA-BTC,1615680000000,0.000017969,0.000018139,0.000017562,0.000017881,191122.376259
ADA-BTC,1615593600000,0.000018025,0.000019722,0.000017585,0.000017999,139342.416035
ADA-BTC,1615507200000,0.000019462,0.000019731,0.000018012,0.000018062,125839.463847
ADA-BTC,1615420800000,0.000020202,0.000020522,0.000019172,0.000019489,221349.938787
ADA-BTC,1615334400000,0.000021829,0.000021833,0.000020053,0.000020275,124427.436845
ADA-BTC,1615248000000,0.000021356,0.0000231,0.0000201,0.000021809,191320.669619
ADA-BTC,1615161600000,0.000022251,0.00002277,0.000021364,0.000021364,135614.524735
ADA-BTC,1615075200000,0.00002311,0.00002311,0.000022076,0.000022175,80831.502517
ADA-BTC,1614988800000,0.000023958,0.000023998,0.000022647,0.000023128,125691.49055
ADA-BTC,1614902400000,0.000022989,0.00002459,0.000022219,0.000023788,167422.846933
ADA-BTC,1614816000000,0.000024086,0.00002442,0.000022433,0.000022984,170251.14633
ADA-BTC,1614729600000,0.000025254,0.000025407,0.00002376,0.000024074,244170.07064
ADA-BTC,1614643200000,0.000026123,0.0000264,0.000024224,0.000025275,560670.179308
ADA-BTC,1614556800000,0.000029136,0.000029136,0.0000241,0.000026116,525071.077769
ADA-BTC,1614470400000,0.00002855,0.000029981,0.00002607,0.000029041,618026.837328
ADA-BTC,1614384000000,0.000027,0.0000325,0.0000261,0.000028625,623299.878071
ADA-BTC,1614297600000,0.000022814,0.000027402,0.000022094,0.000026783,650540.051109
ADA-BTC,1614211200000,0.00002115,0.00002346,0.00002037,0.000022828,296129.959057
ADA-BTC,1614124800000,0.000019636,0.000021335,0.000019126,0.000021275,224681.884004
ADA-BTC,1614038400000,0.00002037,0.000021177,0.000018137,0.000019508,797763.151232
ADA-BTC,1613952000000,0.000019004,0.000020793,0.00001701,0.000020287,1301809.06203
ADA-BTC,1613865600000,0.00001974,0.00002016,0.000018611,0.00001911,308675.004239
ADA-BTC,1613779200000,0.00001659,0.000021336,0.000016432,0.00001995,754601.431202
ADA-BTC,1613692800000,0.00001785,0.000017929,0.000016591,0.000016591,86937.515495
ADA-BTC,1613606400000,0.00001715,0.0000183,0.00001715,0.000017736,110568.070966
ADA-BTC,1613520000000,0.00001764,0.000017678,0.00001638,0.000017003,121820.467119
ADA-BTC,1613433600000,0.00001785,0.000018446,0.00001743,0.00001768,147922.374853
ADA-BTC,1613347200000,0.00001764,0.000018658,0.00001519,0.00001785,490066.123157
ADA-BTC,1613260800000,0.00001932,0.000019443,0.000016172,0.00001743,342031.606015
ADA-BTC,1613174400000,0.0000196,0.000019899,0.0000168,0.00001925,246100.113324
ADA-BTC,1613088000000,0.000019348,0.00001974,0.000018608,0.0000195,389610.102351
ADA-BTC,1613001600000,0.00002088,0.00002106,0.00001869,0.000019427,733343.054273
ADA-BTC,1612915200000,0.0000153,0.000020941,0.0000153,0.00002088,1401771.034508
ADA-BTC,1612828800000,0.0000144,0.00001513,0.00001406,0.00001513,281361.966946
ADA-BTC,1612742400000,0.00001717,0.000017715,0.000014453,0.00001462,871867.301087
ADA-BTC,1612656000000,0.0000161,0.000017923,0.000015543,0.000017,1110981.083429
ADA-BTC,1612569600000,0.00001414,0.000016679,0.0000133,0.0000161,998154.588859
ADA-BTC,1612483200000,0.00001212,0.0000147,0.00001212,0.00001414,889349.04772
ADA-BTC,1612396800000,0.00001177,0.000012038,0.000011106,0.000012038,383165.859069
ADA-BTC,1612310400000,0.00001199,0.0000121,0.00001142,0.00001177,297912.737489
ADA-BTC,1612224000000,0.00001221,0.000013,0.0000116,0.0000121,1071038.072155
ADA-BTC,1612137600000,0.00001034,0.00001247,0.00001023,0.0000121,463830.340275
ADA-BTC,1612051200000,0.00001078,0.000011,0.00001039,0.00001056,137655.486197
ADA-BTC,1611964800000,0.00001012,0.000011,0.00001001,0.00001067,249887.875706
ADA-BTC,1611878400000,0.00001034,0.00001078,0.0000094689,0.00001023,507833.193817
ADA-BTC,1611792000000,0.00001023,0.000011,0.00001023,0.00001034,214625.186515
ADA-BTC,1611705600000,0.00001056,0.00001056,0.000010207,0.00001034,94701.898262
ADA-BTC,1611619200000,0.00001067,0.00001078,0.0000105,0.00001067,62854.576577
ADA-BTC,1611532800000,0.00001104,0.00001104,0.00001045,0.00001063,95692.84553
ADA-BTC,1611446400000,0.000010847,0.00001122,0.00001067,0.00001089,116083.865918
ADA-BTC,1611360000000,0.00001067,0.00001089,0.00001067,0.000010773,70492.429133
ADA-BTC,1611273600000,0.00001001,0.000010823,0.00000957,0.00001065,243893.142935
ADA-BTC,1611187200000,0.00001067,0.000010741,0.00001001,0.00001012,185392.863822
ADA-BTC,1611100800000,0.000010233,0.00001056,0.00000979,0.00001056,179369.682806
ADA-BTC,1611014400000,0.00001023,0.000010249,0.00000924,0.00001023,216414.398793
ADA-BTC,1610928000000,0.0000107,0.000011034,0.00001,0.00001012,211376.267556
ADA-BTC,1610841600000,0.0000098,0.0000108,0.0000098,0.0000106,346678.501528
ADA-BTC,1610755200000,0.0000084,0.0000097406,0.0000084,0.0000097,440145.781046
ADA-BTC,1610668800000,0.000008,0.0000086,0.000008,0.0000083,290506.830872
ADA-BTC,1610582400000,0.0000083,0.0000083,0.000007798,0.0000079,191954.180025
ADA-BTC,1610496000000,0.000008499,0.00000864,0.000008249,0.0000084,240204.965885
ADA-BTC,1610409600000,0.00000783,0.0000086047,0.00000783,0.0000084579,488468.179795
ADA-BTC,1610323200000,0.000007886,0.00000801,0.00000756,0.0000077816,365921.28138
ADA-BTC,1610236800000,0.000008229,0.00000828,0.000007761,0.00000792,329814.528467
ADA-BTC,1610150400000,0.0000076381,0.000008349,0.00000756,0.000008229,110909.100403
ADA-BTC,1610064000000,0.0000075311,0.000007771,0.0000071966,0.0000072062,12184.483248
ADA-BTC,1609977600000,0.0000092384,0.0000092384,0.0000075358,0.0000076453,106588.247152
ADA-BTC,1609891200000,0.000008,0.0000098,0.0000075762,0.0000092,68918.766544
ADA-BTC,1609804800000,0.0000068682,0.0000078079,0.0000068682,0.00000752,16999.740299
ADA-BTC,1609718400000,0.0000063826,0.0000072465,0.0000063826,0.0000067734,128736.606266
ADA-BTC,1609632000000,0.000005428,0.0000062483,0.0000050613,0.0000062483,60561.236212
ADA-BTC,1609545600000,0.0000059112,0.0000059112,0.0000055385,0.0000056172,16230.371153
ADA-BTC,1609459200000,0.0000059915,0.0000059915,0.0000059849,0.0000059849,5886
ADA-BTC,1609372800000,0.0000062531,0.0000062942,0.0000061815,0.0000062942,8209.526829
ADA-BTC,1609286400000,0.0000068,0.0000068277,0.0000062084,0.0000062896,38951.279808
ADA-BTC,1609200000000,0.0000068983,0.00000725,0.0000067783,0.0000068517,27101.724073
ADA-BTC,1609113600000,0.0000059606,0.0000064318,0.0000059606,0.0000064318,2920.895974
ADA-BTC,1609027200000,0.0000057429,0.0000057429,0.0000057429,0.0000057429,1000
ADA-BTC,1608940800000,0.0000062384,0.00000627,0.0000059685,0.0000059685,4442.168298
ADA-BTC,1608768000000,0.0000062184,0.0000062284,0.0000062184,0.0000062284,35516.023376
ADA-BTC,1608681600000,0.0000065667,0.0000066069,0.0000059357,0.0000059784,7500.882457
ADA-BTC,1608595200000,0.0000067685,0.0000069183,0.0000067685,0.0000069183,445.748
ADA-BTC,1608508800000,0.0000069289,0.0000069289,0.0000066049,0.0000066386,793.132378
ADA-BTC,1608422400000,0.0000069782,0.0000070959,0.0000068283,0.0000068283,6509.117867
ADA-BTC,1608336000000,0.0000071482,0.0000073604,0.0000070082,0.0000070147,19926.866225
ADA-BTC,1608249600000,0.0000071574,0.0000071775,0.0000071399,0.0000071422,6817.23
ADA-BTC,1608163200000,0.0000075022,0.0000075022,0.0000069969,0.0000072118,13924.050178
ADA-BTC,1608076800000,0.0000079,0.0000079,0.00000775,0.000007832,1429.230155
ADA-BTC,1607990400000,0.00000825,0.00000825,0.000007988,0.000007988,751.635
ADA-BTC,1607904000000,0.000007938,0.000008012,0.000007938,0.000008012,506.438
ADA-BTC,1607817600000,0.000007982,0.000008059,0.0000079569,0.000008059,1449.975
ADA-BTC,1607731200000,0.000007978,0.000007982,0.0000077652,0.0000077815,9222.036205
ADA-BTC,1607644800000,0.000007709,0.0000078556,0.000007709,0.0000077266,11566.222283
ADA-BTC,1607558400000,0.0000080019,0.0000080019,0.000007868,0.000007868,943.497
ADA-BTC,1607472000000,0.0000075707,0.000008022,0.0000075707,0.000008022,3529.787
ADA-BTC,1607385600000,0.000007952,0.000007952,0.0000077381,0.0000077381,1995.887
ADA-BTC,1607212800000,0.000008152,0.000008152,0.0000081136,0.000008131,53000.507782
ADA-BTC,1607126400000,0.0000082468,0.0000082521,0.0000082468,0.0000082521,826.078
ADA-BTC,1607040000000,0.0000083469,0.0000083903,0.0000081833,0.0000081833,42766.036332
ADA-BTC,1606953600000,0.0000079262,0.0000085377,0.0000079262,0.000008515,98191.771658
ADA-BTC,1606867200000,0.0000082579,0.0000083729,0.0000079868,0.0000081979,1004.306492
ADA-BTC,1606780800000,0.0000087178,0.0000087178,0.0000083079,0.0000083079,822.762
ADA-BTC,1606694400000,0.000008582,0.0000086084,0.000008582,0.0000086084,10229
ADA-BTC,1606608000000,0.0000090177,0.0000091723,0.0000090177,0.0000091706,702.450468
ADA-BTC,1606521600000,0.0000082693,0.000009612,0.000008269,0.0000095694,9256.320172
ADA-BTC,1606435200000,0.0000082159,0.0000083365,0.000007868,0.0000080801,4954.589
ADA-BTC,1606348800000,0.0000083364,0.0000083364,0.0000072912,0.0000081034,13497.61138
ADA-BTC,1606262400000,0.0000090217,0.0000090217,0.0000083196,0.0000083196,5853.482131
ADA-BTC,1606176000000,0.000008745,0.000009885,0.000008427,0.0000086318,28117.037621
ADA-BTC,1606089600000,0.0000080399,0.0000084197,0.0000080238,0.0000083451,8421.076
ADA-BTC,1606003200000,0.0000072309,0.0000073883,0.0000072309,0.0000073883,997.36
ADA-BTC,1605916800000,0.0000068964,0.0000070157,0.0000068964,0.0000070157,1448.56
ADA-BTC,1605830400000,0.0000058965,0.0000061485,0.0000058965,0.0000061485,1957.98728
ADA-BTC,1605744000000,0.0000059533,0.0000059533,0.0000059533,0.0000059533,1005.31
ADA-BTC,1605657600000,0.0000059215,0.0000059235,0.0000058404,0.0000059235,2565.168824
ADA-BTC,1605571200000,0.0000064945,0.0000064945,0.0000064945,0.0000064945,1534.57
ADA-BTC,1605484800000,0.0000063965,0.0000064101,0.0000063965,0.0000064101,15576.331852
ADA-BTC,1605398400000,0.0000086794,0.0000087275,0.0000054415,0.0000086794,1495.801892
ADA-BTC,1605312000000,0.0000065714,0.0000065714,0.0000064653,0.0000064653,744.455
ADA-BTC,1605225600000,0.0000064893,0.0000064893,0.0000064893,0.0000064893,566.085
ADA-BTC,1605139200000,0.0000066617,0.0000066617,0.0000065686,0.0000066449,8158.835795
ADA-BTC,1605052800000,0.0000069775,0.0000069775,0.00000696,0.00000696,669.947
ADA-BTC,1604966400000,0.0000069283,0.0000069385,0.0000069283,0.0000069385,7191.959795
ADA-BTC,1604793600000,0.0000068383,0.0000069917,0.0000068383,0.0000069879,4259.705055
ADA-BTC,1604707200000,0.0000072018,0.0000072018,0.0000072018,0.0000072018,147.843777
ADA-BTC,1604534400000,0.00000651,0.00000651,0.00000651,0.00000651,530
ADA-BTC,1604361600000,0.00000678,0.00000678,0.00000678,0.00000678,500
ADA-BTC,1604102400000,0.0000067384,0.0000067384,0.0000067384,0.0000067384,500
ADA-BTC,1604016000000,0.0000069,0.0000069,0.0000069,0.0000069,500
ADA-BTC,1603929600000,0.0000071718,0.0000071718,0.00000716,0.00000716,1500
ADA-BTC,1603843200000,0.0000073682,0.0000073682,0.0000073682,0.0000073682,1000
ADA-BTC,1603756800000,0.0000077919,0.0000077919,0.0000076,0.0000076,11180.689905
ADA-BTC,1603584000000,0.0000081779,0.000008181,0.0000081779,0.000008181,1200
ADA-BTC,1603497600000,0.0000083621,0.0000083621,0.0000083079,0.000008311,1730
ADA-BTC,1603411200000,0.0000083279,0.0000083294,0.0000083279,0.0000083294,730
ADA-BTC,1603152000000,0.0000089712,0.0000089712,0.0000089712,0.0000089712,100
ADA-BTC,1602288000000,0.0000095736,0.0000096624,0.0000095736,0.00000965,5119.139945
ADA-BTC,1602201600000,0.000008769,0.0000092167,0.000008769,0.0000092167,5378.116945
ADA-BTC,1601510400000,0.0000094424,0.0000095854,0.0000094347,0.0000094524,7023.90735
ADA-BTC,1601424000000,0.0000093423,0.0000093423,0.0000091024,0.0000092723,1701.603
ADA-BTC,1601337600000,0.0000095676,0.0000095694,0.0000095676,0.0000095694,527.953
ADA-BTC,1601251200000,0.0000097176,0.0000097176,0.000009391,0.000009391,1916.859
ADA-BTC,1600992000000,0.00000802,0.0000086211,0.00000802,0.0000086211,397.635
ADA-BTC,1600905600000,0.0000077019,0.0000077019,0.0000076991,0.0000076991,1600
ADA-BTC,1600646400000,0.000008,0.000008,0.000007928,0.000007928,1388.748
ADA-BTC,1600473600000,0.0000083304,0.0000083441,0.0000083304,0.0000083441,2393.149326
ADA-BTC,1600387200000,0.0000085079,0.0000085079,0.0000084879,0.0000084879,258.887
ADA-BTC,1600300800000,0.0000085079,0.0000086083,0.0000085079,0.0000086083,575.826706
ADA-BTC,1599868800000,0.0000092477,0.0000093423,0.0000092446,0.0000093423,1223.809
ADA-BTC,1599782400000,0.0000093123,0.0000093123,0.0000092713,0.0000092746,1579.127
ADA-BTC,1599696000000,0.0000093212,0.0000093345,0.0000093212,0.0000093345,4276.079497
ADA-BTC,1599350400000,0.0000088478,0.0000090277,0.0000086078,0.0000090277,3905.839683
ADA-BTC,1599264000000,0.00000966,0.00000966,0.0000088678,0.0000088678,6687.716
ADA-BTC,1599177600000,0.0000092617,0.0000096976,0.0000091768,0.0000096976,4859.499
ADA-BTC,1599091200000,0.0000098678,0.0000098678,0.00000969,0.0000098575,4658.818
ADA-BTC,1598918400000,0.000010453,0.000010453,0.000010369,0.000010369,726.135
ADA-BTC,1598832000000,0.0000099289,0.0000106,0.0000098875,0.000010493,9613.157833
ADA-BTC,1598745600000,0.0000099775,0.0000099775,0.0000099766,0.0000099766,1980
ADA-BTC,1598572800000,0.00000946,0.0000094676,0.00000946,0.0000094676,264.142
ADA-BTC,1598486400000,0.00000929,0.0000093776,0.00000929,0.0000093711,525
ADA-BTC,1598400000000,0.0000099125,0.0000099125,0.0000099125,0.0000099125,1300
ADA-BTC,1598313600000,0.000010484,0.000010484,0.0000095657,0.0000097988,9205.559
ADA-BTC,1598227200000,0.000010643,0.000010643,0.000010643,0.000010643,331.925
ADA-BTC,1598140800000,0.000010483,0.000010494,0.000010458,0.000010494,20331.925
ADA-BTC,1597968000000,0.000011141,0.000011141,0.000011141,0.000011141,650
ADA-BTC,1597881600000,0.000011087,0.000011091,0.000011087,0.000011091,900
ADA-BTC,1597795200000,0.00001112,0.00001131,0.000011,0.000011,10515.588
ADA-BTC,1597708800000,0.000011457,0.000011457,0.000011447,0.000011447,2248.019
ADA-BTC,1597622400000,0.000011717,0.000012181,0.000011717,0.000012181,2676.656
ADA-BTC,1597536000000,0.000011726,0.000011726,0.000011627,0.000011648,1829.205384
ADA-BTC,1597449600000,0.0000116,0.0000116,0.00001158,0.00001158,476.656
ADA-BTC,1597363200000,0.000011899,0.000011899,0.000011896,0.000011896,851.561
ADA-BTC,1597276800000,0.000011893,0.000011893,0.00001175,0.000011826,10115.181
ADA-BTC,1597190400000,0.000011973,0.000011973,0.000011423,0.00001175,4219.53
ADA-BTC,1597104000000,0.000011926,0.000011944,0.000011914,0.000011942,1885.13
ADA-BTC,1597017600000,0.000012059,0.000012212,0.000012059,0.000012212,458.4
ADA-BTC,1596931200000,0.000012891,0.000012891,0.00001244,0.00001244,12133.508
ADA-BTC,1596844800000,0.00001206,0.00001206,0.00001206,0.00001206,117.029
ADA-BTC,1596758400000,0.000012442,0.000012442,0.000011814,0.000011834,317.029
ADA-BTC,1596585600000,0.000012667,0.000012669,0.000012189,0.000012189,2454.882921
ADA-BTC,1596499200000,0.000012969,0.000012969,0.000012969,0.000012969,1000
ADA-BTC,1596412800000,0.000012343,0.000012343,0.000012343,0.000012343,100.032
ADA-BTC,1596326400000,0.000012078,0.000012177,0.000012031,0.000012031,262724.546528
ADA-BTC,1596153600000,0.000012,0.000012397,0.000012,0.000012397,1825.939
ADA-BTC,1596067200000,0.000012613,0.000012714,0.000012557,0.000012714,2100
ADA-BTC,1595980800000,0.000012826,0.000012963,0.00001259,0.000012963,9832.412
ADA-BTC,1595894400000,0.000012236,0.000012923,0.000012236,0.000012841,6505.816
ADA-BTC,1595808000000,0.000014902,0.000014902,0.000012,0.000012757,9344.273686
ADA-BTC,1595721600000,0.000015199,0.000015502,0.000014645,0.000014851,7668.096912
ADA-BTC,1595635200000,0.000013199,0.000014823,0.000013199,0.000014823,3869.693
ADA-BTC,1595548800000,0.00001283,0.000012915,0.00001283,0.000012906,4340.499
ADA-BTC,1595462400000,0.00001321,0.000013232,0.000012943,0.000012943,3641.694889
ADA-BTC,1595289600000,0.000013083,0.000013296,0.000013083,0.000013284,4256.262086
ADA-BTC,1595203200000,0.00001342,0.000013424,0.00001259,0.00001291,4873.241086
ADA-BTC,1595116800000,0.000013481,0.000013481,0.000013481,0.000013481,185.061
ADA-BTC,1595030400000,0.00001317,0.00001317,0.00001317,0.00001317,664.626513
ADA-BTC,1594944000000,0.000013727,0.000013742,0.000013437,0.00001366,20185.244
ADA-BTC,1594857600000,0.000013752,0.000013873,0.000013583,0.000013873,10100
ADA-BTC,1594771200000,0.000014266,0.000014276,0.000014266,0.000014276,600.18
ADA-BTC,1594684800000,0.000013613,0.000013665,0.00001349,0.000013665,3294.91
ADA-BTC,1594598400000,0.000014092,0.000014375,0.000013239,0.000013474,5732.572
ADA-BTC,1594425600000,0.000012829,0.000013676,0.000012829,0.000013676,2166.968
ADA-BTC,1594339200000,0.000012938,0.000012938,0.000012437,0.00001278,5993.089737
ADA-BTC,1594252800000,0.000013487,0.000013487,0.000013487,0.000013487,184.99
ADA-BTC,1594166400000,0.000013391,0.000014688,0.000012931,0.000013737,15793.43779
ADA-BTC,1594080000000,0.000011803,0.000012695,0.000011803,0.000012695,24941.921518
ADA-BTC,1593993600000,0.000010794,0.000011115,0.00001054,0.000011115,57564.642489
ADA-BTC,1593907200000,0.000010649,0.000010855,0.000010563,0.000010853,34073.733
ADA-BTC,1593820800000,0.000010982,0.000010982,0.000010865,0.000010865,1931.028
ADA-BTC,1593734400000,0.000010353,0.000010625,0.000010353,0.000010625,695.564
ADA-BTC,1593648000000,0.000010206,0.000010206,0.0000099703,0.000010146,1375.564
ADA-BTC,1593561600000,0.0000091977,0.00001012,0.0000091977,0.00001012,14428.333109
ADA-BTC,1593475200000,0.0000091832,0.0000092,0.0000090977,0.0000091162,28593.516
ADA-BTC,1593388800000,0.000009,0.0000091405,0.000009,0.0000090854,5493.568487
ADA-BTC,1593302400000,0.0000085678,0.0000085678,0.0000085678,0.0000085678,291.496
ADA-BTC,1593129600000,0.0000087678,0.0000087772,0.0000087599,0.0000087772,813.33
ADA-BTC,1593043200000,0.0000088313,0.00000886,0.0000088313,0.00000886,618.987
ADA-BTC,1592956800000,0.00000896,0.000009,0.00000896,0.000009,2040.671666
ADA-BTC,1592870400000,0.0000086822,0.0000086822,0.0000086822,0.0000086822,452.445
ADA-BTC,1592784000000,0.0000085079,0.0000086336,0.0000085079,0.0000086336,4584.083
ADA-BTC,1592697600000,0.0000085679,0.0000085679,0.0000084179,0.0000084179,3110.445404
ADA-BTC,1592611200000,0.0000084722,0.0000085012,0.0000084722,0.0000085012,945.968
ADA-BTC,1592524800000,0.0000086178,0.0000086178,0.0000086178,0.0000086178,857.475
ADA-BTC,1592438400000,0.0000088999,0.0000088999,0.0000086378,0.0000086442,4172.181
ADA-BTC,1592352000000,0.0000086092,0.0000086862,0.0000086092,0.0000086862,711.784
ADA-BTC,1592265600000,0.0000083054,0.0000083054,0.000008212,0.000008212,1981.473
ADA-BTC,1592179200000,0.0000078336,0.0000084379,0.0000077874,0.0000083357,12546.615271
ADA-BTC,1592092800000,0.000008222,0.000008222,0.0000081876,0.0000081876,1633.83
ADA-BTC,1592006400000,0.00000833,0.00000833,0.0000083021,0.0000083121,13700
ADA-BTC,1591920000000,0.0000082343,0.00000846,0.0000082343,0.000008382,40517.224752
ADA-BTC,1591833600000,0.0000085491,0.0000085491,0.000008116,0.00000821,6503.902586
ADA-BTC,1591747200000,0.0000083374,0.0000083641,0.0000083279,0.0000083347,7881.518726
ADA-BTC,1591660800000,0.0000088144,0.0000088383,0.0000087319,0.0000087319,6858.032216
ADA-BTC,1591574400000,0.0000088278,0.0000088383,0.0000087878,0.0000088244,4970.787008
ADA-BTC,1591488000000,0.0000089453,0.0000091489,0.0000087806,0.0000088678,13023.588948
ADA-BTC,1591401600000,0.0000089278,0.0000090477,0.0000089222,0.0000090477,2297.978116
ADA-BTC,1591315200000,0.0000090795,0.0000090795,0.0000087159,0.0000088254,4561.093
ADA-BTC,1591228800000,0.0000089883,0.0000093439,0.00000879,0.0000087949,239400.59164
ADA-BTC,1591142400000,0.0000084474,0.0000089401,0.0000084459,0.0000088306,119671.36824
ADA-BTC,1591056000000,0.0000081017,0.00000835,0.0000079368,0.00000835,20833.309524
ADA-BTC,1590969600000,0.0000079066,0.0000085699,0.0000079066,0.0000081549,36445.574209
ADA-BTC,1590883200000,0.0000081509,0.0000089626,0.0000078186,0.0000078186,161873.945104
ADA-BTC,1590796800000,0.000006828,0.000007952,0.000006828,0.000007952,25004.768342
ADA-BTC,1590710400000,0.0000067344,0.0000069083,0.0000067248,0.0000069083,2947.136
ADA-BTC,1590624000000,0.0000060481,0.0000066917,0.0000060481,0.0000066917,92808.944122
ADA-BTC,1590537600000,0.0000061148,0.0000061692,0.0000061148,0.0000061692,2927.602
ADA-BTC,1590451200000,0.0000060194,0.000006046,0.0000059386,0.000006046,47314.006083
ADA-BTC,1590364800000,0.0000060514,0.0000060514,0.0000060514,0.0000060514,2088.5
ADA-BTC,1590278400000,0.0000059595,0.0000059765,0.0000059595,0.0000059765,2923.172
ADA-BTC,1590192000000,0.0000060793,0.0000060793,0.0000059943,0.0000059943,4109.14
ADA-BTC,1590105600000,0.0000058567,0.0000060613,0.0000058567,0.0000060613,4283.94
ADA-BTC,1590019200000,0.0000058996,0.0000058996,0.0000057514,0.0000057514,2818.13
ADA-BTC,1589932800000,0.0000059485,0.0000059485,0.0000059315,0.0000059315,961.66
ADA-BTC,1589846400000,0.0000056755,0.000005813,0.0000056755,0.000005813,2246.966
ADA-BTC,1589760000000,0.0000054204,0.0000055902,0.0000054204,0.0000055902,2506.162
ADA-BTC,1589673600000,0.0000053866,0.0000053866,0.0000053866,0.0000053866,1856.665428
ADA-BTC,1589328000000,0.0000057086,0.0000057086,0.0000057086,0.0000057086,13755.216976
ADA-BTC,1589241600000,0.0000057793,0.0000057793,0.0000056872,0.0000056872,1376.256
ADA-BTC,1589155200000,0.0000054032,0.0000055818,0.0000054032,0.0000055818,2721.723
ADA-BTC,1589068800000,0.0000053458,0.0000054793,0.0000053287,0.0000053778,5793.425
ADA-BTC,1588896000000,0.0000051783,0.0000052618,0.0000051783,0.0000052618,1898.782
ADA-BTC,1588809600000,0.0000053287,0.0000053287,0.00000518,0.00000518,1826.560737
ADA-BTC,1588636800000,0.0000055586,0.0000055596,0.0000055586,0.0000055596,898.036
ADA-BTC,1588550400000,0.0000056428,0.0000056428,0.0000055586,0.0000055677,1412.56
ADA-BTC,1588377600000,0.0000056686,0.0000056686,0.0000056686,0.0000056686,219.705
ADA-BTC,1588291200000,0.0000058007,0.0000058007,0.0000057317,0.0000057317,1284.1
ADA-BTC,1588204800000,0.000005644,0.0000056514,0.0000055215,0.0000055286,10025.934113
ADA-BTC,1587945600000,0.0000060414,0.0000060414,0.0000060414,0.0000060414,1510
ADA-BTC,1587859200000,0.0000057186,0.0000059508,0.0000057186,0.0000059508,3896.323197
ADA-BTC,1587772800000,0.000005691,0.000005691,0.0000056528,0.0000056528,2802.443
ADA-BTC,1587686400000,0.0000057314,0.00000574,0.0000055925,0.0000056186,8225.562
ADA-BTC,1587600000000,0.0000053413,0.00000559,0.0000053384,0.00000559,4923.783537
ADA-BTC,1587168000000,0.0000050414,0.0000050414,0.0000050414,0.0000050414,750
ADA-BTC,1586390400000,0.0000049338,0.0000049338,0.000004924,0.000004924,20000.544289
ADA-BTC,1584316800000,0.0000048888,0.0000048888,0.0000048888,0.0000048888,4000
ADA-BTC,1584230400000,0.0000050213,0.0000050213,0.0000050213,0.0000050213,238.156
ADA-BTC,1584144000000,0.0000050845,0.0000050845,0.0000050387,0.0000050387,1038.156
ADA-BTC,1583971200000,0.0000047507,0.0000047507,0.0000047507,0.0000047507,990
ADA-BTC,1583884800000,0.0000051713,0.0000051713,0.0000051703,0.0000051703,1523.737
ADA-BTC,1583712000000,0.0000051287,0.0000051709,0.0000051287,0.0000051709,3321.66
ADA-BTC,1583625600000,0.0000054043,0.0000054043,0.0000053687,0.0000053687,1619.265208
ADA-BTC,1583539200000,0.0000055732,0.0000055732,0.0000055732,0.0000055732,2230.2
ADA-BTC,1583452800000,0.0000056308,0.0000056308,0.0000055494,0.0000055507,7236.465
ADA-BTC,1583366400000,0.0000056986,0.0000057007,0.0000056986,0.0000057007,2105.78
ADA-BTC,1583280000000,0.0000056714,0.0000056714,0.0000055586,0.0000055596,3771.508749
ADA-BTC,1583193600000,0.0000055186,0.0000055786,0.0000055186,0.0000055786,1517.132
ADA-BTC,1583107200000,0.0000054986,0.0000055686,0.0000054986,0.0000055686,2211.515
ADA-BTC,1583020800000,0.0000054583,0.0000054583,0.0000054583,0.0000054583,1000
ADA-BTC,1582761600000,0.0000057777,0.0000057777,0.0000057777,0.0000057777,1000
ADA-BTC,1582675200000,0.0000058541,0.0000058554,0.0000056286,0.00000566,10743.408
ADA-BTC,1582502400000,0.0000061385,0.000006143,0.0000061385,0.000006143,4873.279683
ADA-BTC,1582416000000,0.0000060315,0.0000061815,0.0000060315,0.0000061815,1994.968
ADA-BTC,1582329600000,0.0000060585,0.0000060596,0.0000059985,0.0000059985,2683.396166
ADA-BTC,1582156800000,0.0000059885,0.0000059885,0.0000059692,0.0000059713,5276.008
ADA-BTC,1582070400000,0.000006,0.000006,0.0000059565,0.000006,16202.861
ADA-BTC,1581984000000,0.0000061316,0.0000061691,0.0000061248,0.000006157,10642.24
ADA-BTC,1581897600000,0.0000059818,0.000006,0.0000059296,0.000006,13056.011312
ADA-BTC,1581811200000,0.0000065084,0.0000066408,0.0000059108,0.000006,12421.11
ADA-BTC,1581724800000,0.0000068183,0.0000068183,0.0000064446,0.0000064955,25303.441
ADA-BTC,1581638400000,0.0000067482,0.0000068596,0.000006661,0.0000068596,10610.881
ADA-BTC,1581552000000,0.0000068183,0.0000068183,0.0000065184,0.0000066926,2348.625
ADA-BTC,1581465600000,0.0000064569,0.0000064569,0.0000064446,0.0000064446,17675.985882
ADA-BTC,1581379200000,0.000006,0.000006,0.000006,0.000006,355.077
ADA-BTC,1581292800000,0.000006,0.0000060786,0.0000059885,0.0000060615,4105.378
ADA-BTC,1581120000000,0.000006,0.0000061791,0.000006,0.0000061791,663.02
ADA-BTC,1581033600000,0.0000062284,0.0000062307,0.0000062284,0.0000062307,1900
ADA-BTC,1580860800000,0.0000061928,0.0000061928,0.0000061569,0.0000061569,608.366
ADA-BTC,1580774400000,0.000006,0.000006,0.0000059785,0.0000059785,400.124
ADA-BTC,1580688000000,0.000006,0.000006,0.000006,0.000006,208.242
ADA-BTC,1580601600000,0.0000059944,0.0000059944,0.0000059944,0.0000059944,417.055
ADA-BTC,1580515200000,0.000006,0.000006,0.000006,0.000006,6033.329
ADA-BTC,1580342400000,0.0000058504,0.0000058885,0.0000057885,0.0000058885,6642.981168
ADA-BTC,1580256000000,0.0000059715,0.0000059715,0.0000059715,0.0000059715,903.565638
ADA-BTC,1580169600000,0.0000056814,0.0000056814,0.0000056814,0.0000056814,2300
ADA-BTC,1580083200000,0.0000053313,0.0000053313,0.0000053174,0.0000053174,7540
ADA-BTC,1579737600000,0.0000051687,0.0000051706,0.0000051687,0.0000051687,7541.187559
ADA-BTC,1579564800000,0.0000053213,0.0000053213,0.0000053114,0.0000053154,9900.37099
ADA-BTC,1579305600000,0.0000049688,0.0000050513,0.0000049688,0.0000050513,470.656
ADA-BTC,1579219200000,0.0000050223,0.0000050223,0.0000050223,0.0000050223,720
ADA-BTC,1578787200000,0.0000045888,0.0000045888,0.0000045744,0.0000045744,720
ADA-BTC,1578614400000,0.0000044993,0.0000044993,0.0000044993,0.0000044993,437.742
ADA-BTC,1578528000000,0.0000045689,0.0000045689,0.0000045689,0.0000045689,437.742
ADA-BTC,1578355200000,0.0000046688,0.0000046688,0.0000046688,0.0000046688,535.469
ADA-BTC,1578009600000,0.0000046588,0.0000046588,0.0000046588,0.0000046588,780
ADA-BTC,1577145600000,0.0000045911,0.0000046724,0.0000045911,0.000004663,12308.026841
ADA-BTC,1577059200000,0.0000044993,0.0000045451,0.0000044948,0.0000044977,8683.794
ADA-BTC,1576886400000,0.0000046195,0.0000046195,0.0000046195,0.0000046195,1025
ADA-BTC,1576713600000,0.0000047088,0.0000047197,0.0000047088,0.0000047197,5534.99
ADA-BTC,1576627200000,0.0000047724,0.0000048088,0.0000047724,0.0000048088,5415.904
ADA-BTC,1575417600000,0.000005,0.000005,0.000005,0.000005,7390.89026
ADA-BTC,1575072000000,0.0000053095,0.0000053353,0.0000053095,0.0000053353,108131.609196
ADA-BTC,1574985600000,0.0000053587,0.0000053745,0.000005,0.0000053673,244362.010117
ADA-BTC,1574467200000,0.0000052387,0.0000052387,0.0000052387,0.0000052387,1000
ADA-BTC,1574380800000,0.0000050313,0.0000050313,0.0000050276,0.0000050276,9221
ADA-BTC,1574294400000,0.000005031,0.000005031,0.0000049188,0.0000050012,687.92388
ADA-BTC,1574208000000,0.0000051687,0.0000051744,0.0000051687,0.0000051744,9221.974392
ADA-BTC,1574121600000,0.0000051587,0.0000051587,0.0000051587,0.0000051587,200
ADA-BTC,1574035200000,0.0000052908,0.0000052908,0.0000052908,0.0000052908,205.27
ADA-BTC,1573948800000,0.0000053387,0.0000053396,0.0000053064,0.0000053073,22949.848564
ADA-BTC,1573862400000,0.0000051213,0.0000051213,0.0000051213,0.0000051213,578.07063
ADA-BTC,1573257600000,0.0000048288,0.0000048288,0.0000048012,0.0000048012,662.473602
ADA-BTC,1573171200000,0.0000047475,0.0000047595,0.0000047188,0.0000047595,5203.06483
ADA-BTC,1573084800000,0.0000046988,0.0000047188,0.0000046988,0.0000047188,992.035292
ADA-BTC,1572134400000,0.0000043411,0.0000043411,0.0000043388,0.0000043388,3451.34757
ADA-BTC,1570406400000,0.0000049987,0.0000049987,0.0000049987,0.0000049987,373.830861
ADA-BTC,1570147200000,0.0000047488,0.0000047488,0.0000047488,0.0000047488,1080
ADA-BTC,1569542400000,0.0000048312,0.0000048312,0.0000048216,0.0000048216,3131.1522
ADA-BTC,1569283200000,0.0000045443,0.0000045443,0.0000045385,0.0000045385,9856.352161
ADA-BTC,1568764800000,0.00000513,0.00000513,0.00000513,0.00000513,1015
ADA-BTC,1568678400000,0.00000487,0.00000487,0.0000048554,0.0000048554,12583.686574
ADA-BTC,1568073600000,0.00000465,0.00000465,0.00000465,0.00000465,4002
ADA-BTC,1567987200000,0.00000452,0.00000452,0.00000452,0.00000452,1576.302606
ADA-BTC,1567296000000,0.00000464,0.00000464,0.00000464,0.00000464,490.863358
ADA-BTC,1565654400000,0.00000457,0.00000457,0.00000457,0.00000457,1100
ADA-BTC,1563235200000,0.00000549,0.00000551,0.00000549,0.00000551,10400
ADA-BTC,1563062400000,0.0000058,0.0000058,0.0000058,0.0000058,4953
ADA-BTC,1562976000000,0.00000584,0.00000584,0.00000584,0.00000584,1400
ADA-BTC,1562889600000,0.00000604,0.00000604,0.00000604,0.00000604,184.370187
ADA-BTC,1562544000000,0.00000688,0.00000688,0.0000066857,0.0000066857,44220.578278
ADA-BTC,1562457600000,0.00000691,0.00000691,0.00000691,0.00000691,13950
ADA-BTC,1562371200000,0.0000067202,0.0000067202,0.0000067202,0.0000067202,1150
ADA-BTC,1561939200000,0.00000761,0.00000763,0.00000761,0.00000763,3107
ADA-BTC,1561680000000,0.00000734,0.00000734,0.00000734,0.00000734,500
ADA-BTC,1561507200000,0.0000082,0.0000082,0.00000745,0.00000745,3775.33743
ADA-BTC,1561420800000,0.00000832,0.00000832,0.00000832,0.00000832,200
ADA-BTC,1561334400000,0.00000884,0.00000884,0.00000884,0.00000884,123
ADA-BTC,1561075200000,0.0000089719,0.0000089719,0.0000089719,0.0000089719,1000
ADA-BTC,1560902400000,0.00000978,0.00000978,0.00000978,0.00000978,109.939602
ADA-BTC,1560816000000,0.00000996,0.00000996,0.00000996,0.00000996,103
ADA-BTC,1560729600000,0.00000998,0.00000998,0.00000998,0.00000998,1214.387878
ADA-BTC,1559779200000,0.00001039,0.00001052,0.000010361,0.00001052,4848
ADA-BTC,1559692800000,0.0000107,0.0000107,0.0000107,0.0000107,355
ADA-BTC,1559606400000,0.00001067,0.00001078,0.00001061,0.000010613,12580.791756
ADA-BTC,1559433600000,0.000011,0.000011006,0.000011,0.000011006,5000
ADA-BTC,1559347200000,0.0000104,0.0000105,0.00001012,0.0000105,20156.7684
ADA-BTC,1559260800000,0.00001022,0.00001022,0.00001022,0.00001022,6751.4676
ADA-BTC,1559174400000,0.000010886,0.000010886,0.00001025,0.00001025,9068.392097
ADA-BTC,1559088000000,0.00001041,0.00001041,0.00001041,0.00001041,150
ADA-BTC,1558742400000,0.0000101,0.0000101,0.0000101,0.0000101,10250.445
ADA-BTC,1558656000000,0.00001026,0.000010261,0.00001026,0.000010261,10141.115504
ADA-BTC,1558569600000,0.00001003,0.00001003,0.00001003,0.00001003,3558.325
ADA-BTC,1558396800000,0.00001058,0.00001058,0.00001058,0.00001058,6000.223237
ADA-BTC,1558051200000,0.000010971,0.000010971,0.00001097,0.00001097,1569
ADA-BTC,1557964800000,0.00001195,0.00001195,0.00001087,0.000011005,15323.7153
ADA-BTC,1557878400000,0.000010733,0.00001113,0.000010629,0.00001113,8724
ADA-BTC,1557792000000,0.0000092442,0.00001019,0.0000092442,0.00001019,21194.902126
ADA-BTC,1557705600000,0.00000993,0.00000993,0.0000095,0.0000095,6500
ADA-BTC,1557619200000,0.000010329,0.000010329,0.000010329,0.000010329,270
ADA-BTC,1557532800000,0.000011001,0.000011176,0.000010601,0.000010601,1565
ADA-BTC,1557100800000,0.00001174,0.00001174,0.00001174,0.00001174,2500
ADA-BTC,1556928000000,0.0000118,0.0000118,0.0000118,0.0000118,200
ADA-BTC,1556150400000,0.0000134,0.0000134,0.0000134,0.0000134,162
ADA-BTC,1555891200000,0.00001384,0.00001384,0.00001384,0.00001384,136.918595
ADA-BTC,1554508800000,0.00001778,0.00001778,0.00001778,0.00001778,1000
ADA-BTC,1554336000000,0.000017794,0.000017794,0.000017794,0.000017794,1150
ADA-BTC,1554163200000,0.0000173,0.0000173,0.0000173,0.0000173,350
ADA-BTC,1553817600000,0.000016601,0.000016713,0.000016601,0.000016713,1980.536239
ADA-BTC,1552608000000,0.000012681,0.000012681,0.000012681,0.000012681,1000
ADA-BTC,1552521600000,0.000011941,0.000011941,0.000011941,0.000011941,83.536239