| minute (UTC) | open | high | low | close | Δ (AUD) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 2026-09-07 07:21 | 110465.20 | 110465.20 | 110380.00 | 110395.51 | -69.69 | 0.004672 | 2 | AUD |
| 2026-09-07 07:12 | 110422.19 | 110465.20 | 110422.19 | 110465.20 | +43.01 | 0.000143 | 1 | AUD |
| 2026-09-07 07:07 | 110415.00 | 110428.10 | 110410.60 | 110422.19 | +7.19 | 0.001610 | 6 | AUD |
| 2026-09-07 07:04 | 110451.00 | 110451.00 | 110415.00 | 110415.00 | -36.00 | 0.002264 | 2 | AUD |
| 2026-09-07 07:00 | 110579.42 | 110579.42 | 110451.00 | 110451.00 | -128.42 | 0.000080 | 1 | AUD |
| 2026-09-07 06:54 | 110500.00 | 110610.40 | 110465.30 | 110579.42 | +79.42 | 0.057340 | 8 | AUD |
| 2026-09-07 06:45 | 110518.45 | 110518.45 | 110500.00 | 110500.00 | -18.45 | 0.043830 | 3 | AUD |
| 2026-09-07 06:43 | 110538.00 | 110538.00 | 110500.00 | 110518.45 | -19.55 | 0.140949 | 5 | AUD |
| 2026-09-07 06:42 | 110538.10 | 110538.10 | 110538.00 | 110538.00 | -0.10 | 0.036230 | 1 | AUD |
| 2026-09-07 06:39 | 110545.77 | 110545.77 | 110538.10 | 110538.10 | -7.67 | 0.071756 | 3 | AUD |
| 2026-09-07 06:37 | 110538.00 | 110546.70 | 110538.00 | 110545.77 | +7.77 | 0.002621 | 5 | AUD |
| 2026-09-07 06:35 | 110538.10 | 110538.10 | 110538.00 | 110538.00 | -0.10 | 0.000143 | 1 | AUD |
| 2026-09-07 06:34 | 110539.30 | 110539.30 | 110538.10 | 110538.10 | -1.20 | 0.000122 | 1 | AUD |
| 2026-09-07 06:32 | 110600.00 | 110600.00 | 110539.30 | 110539.30 | -60.70 | 0.000300 | 2 | AUD |
| 2026-09-07 06:31 | 110601.10 | 110601.10 | 110600.00 | 110600.00 | -1.10 | 0.001666 | 2 | AUD |
| 2026-09-07 06:26 | 110600.00 | 110601.90 | 110600.00 | 110601.10 | +1.10 | 0.000182 | 2 | AUD |
| 2026-09-07 06:25 | 110600.10 | 110600.10 | 110600.00 | 110600.00 | -0.10 | 0.000143 | 1 | AUD |
| 2026-09-07 06:22 | 110679.89 | 110679.89 | 110600.10 | 110600.10 | -79.79 | 0.000300 | 2 | AUD |
| 2026-09-07 06:19 | 110750.70 | 110750.70 | 110661.60 | 110679.89 | -70.81 | 0.036751 | 6 | AUD |
| 2026-09-07 06:17 | 110729.40 | 110750.70 | 110729.40 | 110750.70 | +21.30 | 0.000231 | 2 | AUD |
| 2026-09-07 06:11 | 110770.55 | 110770.55 | 110729.40 | 110729.40 | -41.15 | 0.027299 | 1 | AUD |
| 2026-09-07 06:10 | 110737.40 | 110772.10 | 110737.40 | 110770.55 | +33.15 | 0.004491 | 3 | AUD |
| 2026-09-07 06:08 | 110761.60 | 110761.60 | 110737.40 | 110737.40 | -24.20 | 0.000080 | 1 | AUD |
| 2026-09-07 05:54 | 110844.90 | 110844.90 | 110761.60 | 110761.60 | -83.30 | 0.000142 | 1 | AUD |
| 2026-09-07 05:45 | 110820.10 | 110844.90 | 110820.10 | 110844.90 | +24.80 | 0.000142 | 1 | AUD |
| 2026-09-07 05:35 | 110887.18 | 110887.18 | 110820.10 | 110820.10 | -67.08 | 0.000142 | 1 | AUD |
| 2026-09-07 05:28 | 110901.21 | 110901.21 | 110863.80 | 110887.18 | -14.04 | 0.090324 | 8 | AUD |
| 2026-09-07 05:27 | 110903.50 | 110903.50 | 110901.20 | 110901.21 | -2.29 | 0.090170 | 8 | AUD |
| 2026-09-07 05:26 | 110761.83 | 110903.50 | 110761.83 | 110903.50 | +141.67 | 0.000142 | 1 | AUD |
| 2026-09-07 05:14 | 110688.04 | 110769.90 | 110688.04 | 110761.83 | +73.79 | 0.000518 | 3 | AUD |
| 2026-09-07 05:13 | 110674.50 | 110688.10 | 110674.50 | 110688.04 | +13.54 | 0.000194 | 2 | AUD |
| 2026-09-07 05:11 | 110721.80 | 110721.80 | 110674.50 | 110674.50 | -47.30 | 0.009648 | 2 | AUD |
| 2026-09-07 05:06 | 110699.80 | 110721.80 | 110699.80 | 110721.80 | +22.00 | 0.000143 | 1 | AUD |
| 2026-09-07 04:54 | 110715.93 | 110715.93 | 110699.80 | 110699.80 | -16.13 | 0.000780 | 1 | AUD |
| 2026-09-07 04:50 | 110705.40 | 110716.00 | 110705.40 | 110715.93 | +10.53 | 0.006500 | 7 | AUD |
| 2026-09-07 04:46 | 110538.00 | 110705.40 | 110538.00 | 110705.40 | +167.40 | 0.000143 | 1 | AUD |
| 2026-09-07 04:35 | 110649.70 | 110649.70 | 110538.00 | 110538.00 | -111.70 | 0.072460 | 2 | AUD |
| 2026-09-07 04:28 | 110696.01 | 110696.01 | 110649.70 | 110649.70 | -46.31 | 0.000143 | 1 | AUD |
| 2026-09-07 04:25 | 110805.39 | 110805.39 | 110639.70 | 110696.01 | -109.38 | 0.001046 | 2 | AUD |
| 2026-09-07 04:24 | 110538.00 | 110825.70 | 110538.00 | 110805.39 | +267.39 | 0.060861 | 2 | AUD |
| 2026-09-07 04:13 | 110562.00 | 110562.00 | 110538.00 | 110538.00 | -24.00 | 0.000073 | 1 | AUD |
| 2026-09-07 04:12 | 110567.70 | 110567.70 | 110562.00 | 110562.00 | -5.70 | 0.000886 | 1 | AUD |
| 2026-09-07 04:04 | 110557.90 | 110567.70 | 110557.90 | 110567.70 | +9.80 | 0.000200 | 2 | AUD |
| 2026-09-07 04:03 | 110570.00 | 110570.00 | 110557.90 | 110557.90 | -12.10 | 0.000143 | 1 | AUD |
| 2026-09-07 04:01 | 110589.37 | 110589.37 | 110570.00 | 110570.00 | -19.37 | 0.000200 | 2 | AUD |
| 2026-09-07 04:00 | 110630.50 | 110630.50 | 110566.00 | 110589.37 | -41.13 | 0.013537 | 2 | AUD |
| 2026-09-07 03:57 | 110657.60 | 110657.60 | 110630.50 | 110630.50 | -27.10 | 0.000200 | 1 | AUD |
| 2026-09-07 03:55 | 110707.43 | 110707.43 | 110657.60 | 110657.60 | -49.83 | 0.000100 | 2 | AUD |
| 2026-09-07 03:41 | 110757.80 | 110850.00 | 110609.00 | 110707.43 | -50.37 | 0.000201 | 3 | AUD |
| 2026-09-07 03:39 | 110802.00 | 110802.00 | 110757.80 | 110757.80 | -44.20 | 0.002257 | 1 | AUD |
| 2026-09-07 03:38 | 110802.00 | 110802.00 | 110802.00 | 110802.00 | 0.00 | 0.043748 | 3 | AUD |
| 2026-09-07 03:37 | 110802.00 | 110802.10 | 110802.00 | 110802.00 | +0.00 | 0.053666 | 4 | AUD |
| 2026-09-07 03:32 | 110802.00 | 110802.00 | 110802.00 | 110802.00 | +0.00 | 0.001000 | 1 | AUD |
| 2026-09-07 03:31 | 110840.10 | 110840.10 | 110802.00 | 110802.00 | -38.10 | 0.004300 | 1 | AUD |
| 2026-09-07 03:30 | 110870.91 | 110870.91 | 110840.10 | 110840.10 | -30.81 | 0.000080 | 1 | AUD |
| 2026-09-07 03:29 | 110871.00 | 110871.00 | 110850.00 | 110870.91 | -0.09 | 0.110143 | 4 | AUD |
| 2026-09-07 03:28 | 110871.00 | 110871.00 | 110871.00 | 110871.00 | +0.00 | 0.140598 | 3 | AUD |
| 2026-09-07 03:26 | 110871.05 | 110871.05 | 110871.00 | 110871.00 | -0.05 | 0.074260 | 3 | AUD |
| 2026-09-07 03:25 | 110902.97 | 110902.97 | 110871.00 | 110871.05 | -31.92 | 0.036380 | 2 | AUD |
| 2026-09-07 03:20 | 110894.10 | 110903.60 | 110894.10 | 110902.97 | +8.87 | 0.000382 | 4 | AUD |
| 2026-09-07 03:19 | 110889.41 | 110894.10 | 110889.41 | 110894.10 | +4.69 | 0.000200 | 2 | AUD |
| 2026-09-07 03:18 | 110983.39 | 110983.39 | 110883.90 | 110889.41 | -93.98 | 0.000661 | 3 | AUD |
| 2026-09-07 03:08 | 111022.78 | 111022.78 | 110951.70 | 110983.39 | -39.39 | 0.027294 | 7 | AUD |
| 2026-09-07 03:02 | 110956.52 | 111024.60 | 110956.52 | 111022.78 | +66.26 | 0.002594 | 4 | AUD |
| 2026-09-07 03:01 | 111160.70 | 111160.70 | 110933.20 | 110956.52 | -204.18 | 0.000252 | 3 | AUD |
| 2026-09-07 02:58 | 111207.70 | 111207.70 | 111160.70 | 111160.70 | -47.00 | 0.000080 | 1 | AUD |
| 2026-09-07 02:57 | 111428.20 | 111428.20 | 111207.70 | 111207.70 | -220.50 | 0.002700 | 1 | AUD |
| 2026-09-07 02:53 | 111511.20 | 111511.20 | 111428.20 | 111428.20 | -83.00 | 0.000142 | 2 | AUD |
| 2026-09-07 02:47 | 111498.50 | 111511.20 | 111498.50 | 111511.20 | +12.70 | 0.000142 | 1 | AUD |
| 2026-09-07 02:45 | 111676.12 | 111676.12 | 111498.50 | 111498.50 | -177.62 | 0.000090 | 1 | AUD |
| 2026-09-07 02:44 | 111593.00 | 111688.90 | 111593.00 | 111676.12 | +83.12 | 0.300000 | 5 | AUD |
| 2026-09-07 02:43 | 111638.60 | 111638.60 | 111593.00 | 111593.00 | -45.60 | 0.000141 | 1 | AUD |
| 2026-09-07 02:41 | 111473.35 | 111638.60 | 111473.35 | 111638.60 | +165.25 | 0.000141 | 1 | AUD |
| 2026-09-07 02:38 | 111348.20 | 111676.20 | 111348.20 | 111473.35 | +125.15 | 0.013673 | 5 | AUD |
| 2026-09-07 02:34 | 111181.63 | 111348.20 | 111181.63 | 111348.20 | +166.57 | 0.003582 | 1 | AUD |
| 2026-09-07 02:33 | 111367.50 | 111367.50 | 111167.20 | 111181.63 | -185.87 | 0.001349 | 3 | AUD |
| 2026-09-07 02:32 | 111093.96 | 111367.50 | 111093.96 | 111367.50 | +273.54 | 0.001046 | 1 | AUD |
| 2026-09-07 02:26 | 111255.30 | 111255.30 | 111093.90 | 111093.96 | -161.34 | 0.005000 | 2 | AUD |
| 2026-09-07 02:23 | 111016.05 | 111255.30 | 111016.05 | 111255.30 | +239.25 | 0.009981 | 1 | AUD |
| 2026-09-07 02:17 | 110894.10 | 111040.90 | 110894.10 | 111016.05 | +121.95 | 0.032284 | 5 | AUD |
| 2026-09-07 02:14 | 111089.78 | 111089.78 | 110894.10 | 110894.10 | -195.68 | 0.001251 | 3 | AUD |
| 2026-09-07 02:13 | 111101.07 | 111117.70 | 110922.00 | 111089.78 | -11.30 | 0.003181 | 4 | AUD |
| 2026-09-07 02:11 | 110922.00 | 111116.20 | 110922.00 | 111101.07 | +179.07 | 0.035111 | 3 | AUD |
| 2026-09-07 02:09 | 111166.39 | 111166.39 | 110922.00 | 110922.00 | -244.39 | 0.000800 | 1 | AUD |
| 2026-09-07 02:08 | 111197.60 | 111197.60 | 111110.80 | 111166.39 | -31.21 | 0.004798 | 2 | AUD |
| 2026-09-07 02:07 | 111171.60 | 111197.60 | 111171.60 | 111197.60 | +26.00 | 0.002330 | 1 | AUD |
| 2026-09-07 02:04 | 111201.40 | 111201.40 | 111171.60 | 111171.60 | -29.80 | 0.011696 | 1 | AUD |
| 2026-09-07 02:03 | 111228.80 | 111228.80 | 111201.40 | 111201.40 | -27.40 | 0.006143 | 1 | AUD |
| 2026-09-07 02:01 | 111198.40 | 111228.80 | 111198.40 | 111228.80 | +30.40 | 0.012258 | 1 | AUD |
| 2026-09-07 02:00 | 111210.50 | 111210.50 | 111198.40 | 111198.40 | -12.10 | 0.002804 | 1 | AUD |
| 2026-09-07 01:59 | 111219.60 | 111219.60 | 111210.50 | 111210.50 | -9.10 | 0.002030 | 2 | AUD |
| 2026-09-07 01:58 | 110941.30 | 111219.60 | 110941.30 | 111219.60 | +278.30 | 0.000802 | 1 | AUD |
| 2026-09-07 01:55 | 110941.20 | 110941.30 | 110941.20 | 110941.30 | +0.10 | 0.000901 | 2 | AUD |
| 2026-09-07 01:53 | 111127.30 | 111127.30 | 110941.20 | 110941.20 | -186.10 | 0.017900 | 5 | AUD |
| 2026-09-07 01:52 | 111127.30 | 111127.30 | 111127.30 | 111127.30 | +0.00 | 0.020504 | 1 | AUD |
| 2026-09-07 01:51 | 111074.90 | 111127.30 | 111074.90 | 111127.30 | +52.40 | 0.000503 | 1 | AUD |
| 2026-09-07 01:49 | 110963.86 | 111074.90 | 110963.86 | 111074.90 | +111.04 | 0.000138 | 1 | AUD |
| 2026-09-07 01:48 | 111090.82 | 111135.60 | 110941.20 | 110963.86 | -126.96 | 0.002307 | 2 | AUD |
| 2026-09-07 01:44 | 111147.90 | 111147.90 | 111084.50 | 111090.82 | -57.08 | 0.008243 | 2 | AUD |
| 2026-09-07 01:39 | 111106.30 | 111147.90 | 111106.30 | 111147.90 | +41.60 | 0.000290 | 1 | AUD |
| 2026-09-07 01:38 | 111178.10 | 111178.10 | 110984.40 | 111106.30 | -71.80 | 0.007497 | 4 | AUD |
| 2026-09-07 01:37 | 111012.25 | 111178.10 | 111012.25 | 111178.10 | +165.85 | 0.000550 | 1 | AUD |
| 2026-09-07 01:36 | 110951.08 | 111012.80 | 110951.08 | 111012.25 | +61.17 | 0.006009 | 3 | AUD |
| 2026-09-07 01:28 | 110951.08 | 110952.10 | 110940.40 | 110951.08 | +0.00 | 0.002630 | 3 | AUD |