| minute (UTC) | open | high | low | close | Δ (CAD) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 2026-09-06 16:10 | 110254.40 | 110321.20 | 110254.40 | 110304.69 | +50.29 | 0.007239 | 3 | CAD |
| 2026-09-06 16:09 | 110251.54 | 110254.40 | 110251.54 | 110254.40 | +2.86 | 0.000203 | 1 | CAD |
| 2026-09-06 16:08 | 110266.71 | 110278.10 | 110242.00 | 110251.54 | -15.16 | 0.007242 | 3 | CAD |
| 2026-09-06 16:07 | 110292.20 | 110292.20 | 110246.00 | 110266.71 | -25.49 | 0.000342 | 2 | CAD |
| 2026-09-06 16:05 | 110277.60 | 110292.20 | 110277.60 | 110292.20 | +14.60 | 0.000783 | 1 | CAD |
| 2026-09-06 16:04 | 110304.90 | 110304.90 | 110277.60 | 110277.60 | -27.30 | 0.000453 | 1 | CAD |
| 2026-09-06 15:55 | 110384.62 | 110384.62 | 110304.90 | 110304.90 | -79.72 | 0.000493 | 1 | CAD |
| 2026-09-06 15:53 | 110319.37 | 110385.10 | 110319.37 | 110384.62 | +65.25 | 0.004013 | 2 | CAD |
| 2026-09-06 15:45 | 110246.00 | 110345.10 | 110246.00 | 110319.37 | +73.36 | 0.004204 | 4 | CAD |
| 2026-09-06 15:35 | 110246.05 | 110247.60 | 110242.90 | 110246.00 | -0.05 | 0.000348 | 2 | CAD |
| 2026-09-06 15:34 | 110234.34 | 110273.50 | 110214.40 | 110246.05 | +11.71 | 0.000513 | 3 | CAD |
| 2026-09-06 15:33 | 110242.40 | 110242.40 | 110228.90 | 110234.34 | -8.06 | 0.000856 | 2 | CAD |
| 2026-09-06 15:29 | 110105.76 | 110242.40 | 110105.76 | 110242.40 | +136.64 | 0.000100 | 1 | CAD |
| 2026-09-06 15:05 | 110042.70 | 110115.90 | 110042.70 | 110105.76 | +63.06 | 0.000908 | 2 | CAD |
| 2026-09-06 15:04 | 110288.50 | 110288.50 | 110042.70 | 110042.70 | -245.80 | 0.000080 | 1 | CAD |
| 2026-09-06 14:59 | 110288.50 | 110288.50 | 110288.50 | 110288.50 | +0.00 | 0.000035 | 1 | CAD |
| 2026-09-06 14:57 | 110288.60 | 110288.60 | 110288.50 | 110288.50 | -0.10 | 0.000600 | 2 | CAD |
| 2026-09-06 14:52 | 110323.60 | 110323.60 | 110288.60 | 110288.60 | -35.00 | 0.000081 | 1 | CAD |
| 2026-09-06 14:44 | 110373.08 | 110373.08 | 110323.60 | 110323.60 | -49.48 | 0.000093 | 1 | CAD |
| 2026-09-06 14:43 | 110343.37 | 110384.00 | 110343.37 | 110373.08 | +29.71 | 0.000817 | 3 | CAD |
| 2026-09-06 14:42 | 110058.60 | 110354.20 | 110058.60 | 110343.37 | +284.77 | 0.009063 | 5 | CAD |
| 2026-09-06 14:33 | 109914.73 | 110058.60 | 109914.73 | 110058.60 | +143.87 | 0.001149 | 1 | CAD |
| 2026-09-06 14:32 | 110124.96 | 110124.96 | 109802.80 | 109914.73 | -210.23 | 0.389614 | 52 | CAD |
| 2026-09-06 14:31 | 110256.33 | 110256.33 | 110121.90 | 110124.96 | -131.37 | 0.067795 | 14 | CAD |
| 2026-09-06 14:17 | 110445.49 | 110445.49 | 110253.70 | 110256.33 | -189.16 | 0.074417 | 18 | CAD |
| 2026-09-06 14:16 | 110463.20 | 110463.20 | 110403.40 | 110445.49 | -17.71 | 0.002521 | 4 | CAD |
| 2026-09-06 14:12 | 110462.10 | 110463.20 | 110462.10 | 110463.20 | +1.10 | 0.000110 | 1 | CAD |
| 2026-09-06 14:11 | 110500.98 | 110500.98 | 110462.10 | 110462.10 | -38.88 | 0.001049 | 2 | CAD |
| 2026-09-06 14:09 | 110505.10 | 110505.10 | 110500.00 | 110500.98 | -4.12 | 0.000497 | 2 | CAD |
| 2026-09-06 14:08 | 110512.60 | 110512.60 | 110505.10 | 110505.10 | -7.50 | 0.000348 | 1 | CAD |
| 2026-09-06 14:04 | 110500.14 | 110512.60 | 110500.14 | 110512.60 | +12.46 | 0.000709 | 1 | CAD |
| 2026-09-06 13:58 | 110469.60 | 110509.30 | 110469.60 | 110500.14 | +30.53 | 0.051963 | 2 | CAD |
| 2026-09-06 13:45 | 110471.40 | 110471.40 | 110469.60 | 110469.60 | -1.80 | 0.004526 | 2 | CAD |
| 2026-09-06 13:40 | 110492.63 | 110492.63 | 110471.40 | 110471.40 | -21.23 | 0.000100 | 1 | CAD |
| 2026-09-06 13:35 | 110516.84 | 110516.84 | 110468.70 | 110492.63 | -24.20 | 0.023160 | 5 | CAD |
| 2026-09-06 13:31 | 110554.39 | 110554.39 | 110487.80 | 110516.84 | -37.55 | 0.050670 | 7 | CAD |
| 2026-09-06 13:21 | 110536.20 | 110565.10 | 110524.10 | 110554.39 | +18.19 | 0.302477 | 21 | CAD |
| 2026-09-06 13:19 | 110519.33 | 110536.20 | 110519.33 | 110536.20 | +16.87 | 0.000457 | 2 | CAD |
| 2026-09-06 13:17 | 110630.70 | 110630.70 | 110488.00 | 110519.33 | -111.37 | 0.000679 | 5 | CAD |
| 2026-09-06 13:14 | 110681.30 | 110681.30 | 110630.70 | 110630.70 | -50.60 | 0.039584 | 6 | CAD |
| 2026-09-06 13:10 | 110680.00 | 110681.30 | 110680.00 | 110681.30 | +1.30 | 0.000492 | 1 | CAD |
| 2026-09-06 13:01 | 110715.90 | 110715.90 | 110680.00 | 110680.00 | -35.90 | 0.001613 | 3 | CAD |
| 2026-09-06 12:53 | 110713.12 | 110715.90 | 110713.12 | 110715.90 | +2.78 | 0.003613 | 1 | CAD |
| 2026-09-06 12:44 | 110723.46 | 110723.46 | 110698.00 | 110713.12 | -10.34 | 0.001664 | 3 | CAD |
| 2026-09-06 12:42 | 110724.60 | 110725.30 | 110723.30 | 110723.46 | -1.14 | 0.007066 | 4 | CAD |
| 2026-09-06 12:37 | 110769.40 | 110769.40 | 110724.60 | 110724.60 | -44.80 | 0.000677 | 1 | CAD |
| 2026-09-06 12:32 | 110725.80 | 110769.40 | 110725.80 | 110769.40 | +43.60 | 0.002708 | 1 | CAD |
| 2026-09-06 12:26 | 110735.01 | 110735.01 | 110725.80 | 110725.80 | -9.21 | 0.002153 | 1 | CAD |
| 2026-09-06 12:25 | 110675.60 | 110769.10 | 110675.60 | 110735.01 | +59.42 | 0.008128 | 4 | CAD |
| 2026-09-06 12:15 | 110600.10 | 110701.00 | 110600.10 | 110675.60 | +75.50 | 0.003050 | 4 | CAD |
| 2026-09-06 12:13 | 110600.06 | 110600.10 | 110600.06 | 110600.10 | +0.04 | 0.000452 | 1 | CAD |
| 2026-09-06 12:10 | 110628.50 | 110628.50 | 110600.00 | 110600.06 | -28.44 | 0.007519 | 2 | CAD |
| 2026-09-06 12:00 | 110626.20 | 110628.50 | 110626.20 | 110628.50 | +2.30 | 0.004772 | 1 | CAD |
| 2026-09-06 11:56 | 110635.80 | 110635.80 | 110626.20 | 110626.20 | -9.60 | 0.001808 | 1 | CAD |
| 2026-09-06 11:32 | 110612.00 | 110635.80 | 110612.00 | 110635.80 | +23.80 | 0.000181 | 1 | CAD |
| 2026-09-06 11:30 | 110641.40 | 110641.40 | 110612.00 | 110612.00 | -29.40 | 0.000904 | 1 | CAD |
| 2026-09-06 11:29 | 110661.66 | 110661.66 | 110641.40 | 110641.40 | -20.26 | 0.000200 | 1 | CAD |
| 2026-09-06 11:25 | 110750.05 | 110750.05 | 110661.20 | 110661.66 | -88.39 | 0.029756 | 6 | CAD |
| 2026-09-06 11:18 | 110696.93 | 110759.20 | 110696.93 | 110750.05 | +53.12 | 0.045738 | 4 | CAD |
| 2026-09-06 11:13 | 110748.80 | 110748.80 | 110695.60 | 110696.93 | -51.87 | 0.000953 | 2 | CAD |
| 2026-09-06 11:06 | 110785.42 | 110785.42 | 110748.80 | 110748.80 | -36.62 | 0.040632 | 2 | CAD |
| 2026-09-06 11:00 | 110703.70 | 110795.70 | 110703.70 | 110785.42 | +81.72 | 0.001354 | 4 | CAD |
| 2026-09-06 10:51 | 110717.95 | 110717.95 | 110703.70 | 110703.70 | -14.25 | 0.045156 | 1 | CAD |
| 2026-09-06 10:20 | 110717.95 | 110718.80 | 110680.20 | 110717.95 | +0.00 | 0.003615 | 2 | CAD |