| minute (UTC) | open | high | low | close | Δ (CHF) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 2026-09-07 13:38 | 64223.30 | 64271.90 | 64223.30 | 64244.40 | +21.10 | 0.014998 | 9 | CHF |
| 2026-09-07 13:37 | 64244.00 | 64244.00 | 64223.30 | 64223.30 | -20.70 | 0.016731 | 24 | CHF |
| 2026-09-07 13:36 | 64264.90 | 64264.90 | 64244.00 | 64244.00 | -20.90 | 0.002000 | 3 | CHF |
| 2026-09-07 13:35 | 64313.93 | 64313.93 | 64264.90 | 64264.90 | -49.03 | 0.052010 | 8 | CHF |
| 2026-09-07 13:34 | 64390.06 | 64390.06 | 64313.80 | 64313.93 | -76.13 | 0.034645 | 17 | CHF |
| 2026-09-07 13:33 | 64400.01 | 64400.01 | 64350.00 | 64390.06 | -9.95 | 0.034474 | 12 | CHF |
| 2026-09-07 13:32 | 64470.24 | 64470.24 | 64400.00 | 64400.01 | -70.24 | 0.073547 | 13 | CHF |
| 2026-09-07 13:29 | 64411.86 | 64473.90 | 64411.86 | 64470.24 | +58.38 | 0.001956 | 4 | CHF |
| 2026-09-07 13:28 | 64447.84 | 64447.84 | 64409.50 | 64411.86 | -35.98 | 0.121107 | 20 | CHF |
| 2026-09-07 13:27 | 64407.40 | 64448.20 | 64407.40 | 64447.84 | +40.44 | 0.006622 | 3 | CHF |
| 2026-09-07 13:10 | 64397.95 | 64407.40 | 64397.95 | 64407.40 | +9.45 | 0.000177 | 2 | CHF |
| 2026-09-07 13:06 | 64403.80 | 64403.80 | 64390.90 | 64397.95 | -5.85 | 0.000715 | 2 | CHF |
| 2026-09-07 13:05 | 64386.65 | 64403.80 | 64386.65 | 64403.80 | +17.15 | 0.000073 | 1 | CHF |
| 2026-09-07 13:04 | 64400.00 | 64403.80 | 64377.40 | 64386.65 | -13.35 | 0.020151 | 4 | CHF |
| 2026-09-07 12:54 | 64360.00 | 64400.00 | 64360.00 | 64400.00 | +40.00 | 0.077640 | 11 | CHF |
| 2026-09-07 12:52 | 64360.00 | 64360.00 | 64360.00 | 64360.00 | +0.00 | 0.029169 | 5 | CHF |
| 2026-09-07 12:51 | 64324.90 | 64360.00 | 64324.90 | 64360.00 | +35.10 | 0.006567 | 1 | CHF |
| 2026-09-07 12:48 | 64291.76 | 64324.90 | 64291.76 | 64324.90 | +33.14 | 0.008252 | 1 | CHF |
| 2026-09-07 12:47 | 64292.30 | 64331.00 | 64288.50 | 64291.76 | -0.53 | 0.160051 | 11 | CHF |
| 2026-09-07 12:45 | 64290.10 | 64295.20 | 64290.10 | 64292.30 | +2.20 | 0.000897 | 2 | CHF |
| 2026-09-07 12:44 | 64288.48 | 64290.10 | 64288.48 | 64290.10 | +1.62 | 0.002842 | 2 | CHF |
| 2026-09-07 12:41 | 64289.39 | 64290.00 | 64287.70 | 64288.48 | -0.92 | 0.004038 | 5 | CHF |
| 2026-09-07 12:38 | 64326.99 | 64326.99 | 64271.90 | 64289.39 | -37.59 | 0.012591 | 8 | CHF |
| 2026-09-07 12:37 | 64333.60 | 64333.60 | 64326.60 | 64326.99 | -6.61 | 0.004275 | 4 | CHF |
| 2026-09-07 12:25 | 64333.57 | 64333.60 | 64333.57 | 64333.60 | +0.03 | 0.009338 | 1 | CHF |
| 2026-09-07 12:24 | 64312.70 | 64333.60 | 64312.70 | 64333.57 | +20.87 | 0.000688 | 2 | CHF |
| 2026-09-07 12:19 | 64321.80 | 64321.80 | 64312.70 | 64312.70 | -9.10 | 0.014633 | 4 | CHF |
| 2026-09-07 12:14 | 64320.59 | 64321.80 | 64320.59 | 64321.80 | +1.21 | 0.000127 | 1 | CHF |
| 2026-09-07 12:09 | 64285.30 | 64331.80 | 64285.30 | 64320.59 | +35.29 | 0.011053 | 6 | CHF |
| 2026-09-07 12:06 | 64250.30 | 64285.30 | 64250.30 | 64285.30 | +35.00 | 0.014636 | 3 | CHF |
| 2026-09-07 11:58 | 64254.80 | 64254.80 | 64250.30 | 64250.30 | -4.50 | 0.013925 | 3 | CHF |
| 2026-09-07 11:53 | 64260.00 | 64260.00 | 64254.80 | 64254.80 | -5.20 | 0.006486 | 1 | CHF |
| 2026-09-07 11:52 | 64276.41 | 64276.41 | 64260.00 | 64260.00 | -16.41 | 0.129711 | 7 | CHF |
| 2026-09-07 11:41 | 64269.78 | 64280.40 | 64269.78 | 64276.41 | +6.63 | 0.001636 | 4 | CHF |
| 2026-09-07 11:38 | 64295.30 | 64295.30 | 64269.70 | 64269.78 | -25.52 | 0.000934 | 2 | CHF |
| 2026-09-07 11:31 | 64281.05 | 64295.30 | 64281.05 | 64295.30 | +14.25 | 0.000147 | 2 | CHF |
| 2026-09-07 11:19 | 64202.45 | 64289.30 | 64202.45 | 64281.05 | +78.60 | 0.015212 | 9 | CHF |
| 2026-09-07 11:11 | 64225.50 | 64225.50 | 64188.30 | 64202.45 | -23.05 | 0.027854 | 5 | CHF |
| 2026-09-07 11:08 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | +0.00 | 1.373519 | 68 | CHF |
| 2026-09-07 11:07 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | 0.00 | 1.995836 | 80 | CHF |
| 2026-09-07 11:06 | 64225.50 | 64225.60 | 64225.50 | 64225.50 | +0.00 | 0.561124 | 25 | CHF |
| 2026-09-07 11:05 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | 0.00 | 0.552661 | 12 | CHF |
| 2026-09-07 11:04 | 64225.50 | 64225.60 | 64225.50 | 64225.50 | +0.00 | 2.994625 | 37 | CHF |
| 2026-09-07 11:03 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | +0.00 | 2.299242 | 28 | CHF |
| 2026-09-07 10:58 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | +0.00 | 0.043857 | 3 | CHF |
| 2026-09-07 10:57 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | +0.00 | 0.043925 | 3 | CHF |
| 2026-09-07 10:56 | 64230.00 | 64230.00 | 64225.50 | 64225.50 | -4.50 | 0.039659 | 12 | CHF |
| 2026-09-07 10:55 | 64236.15 | 64236.15 | 64230.00 | 64230.00 | -6.15 | 0.003114 | 4 | CHF |
| 2026-09-07 10:51 | 64225.50 | 64264.00 | 64225.50 | 64236.15 | +10.65 | 0.020639 | 6 | CHF |
| 2026-09-07 10:49 | 64234.28 | 64234.28 | 64225.50 | 64225.50 | -8.78 | 0.000156 | 1 | CHF |
| 2026-09-07 10:47 | 64240.10 | 64245.20 | 64231.80 | 64234.28 | -5.82 | 0.008271 | 4 | CHF |
| 2026-09-07 10:42 | 64258.65 | 64258.65 | 64231.90 | 64240.10 | -18.55 | 0.013741 | 7 | CHF |
| 2026-09-07 10:41 | 64234.60 | 64262.70 | 64234.60 | 64258.65 | +24.05 | 0.019340 | 6 | CHF |
| 2026-09-07 10:40 | 64225.81 | 64234.60 | 64225.81 | 64234.60 | +8.79 | 0.000389 | 1 | CHF |
| 2026-09-07 10:36 | 64237.50 | 64237.50 | 64225.50 | 64225.81 | -11.69 | 0.005855 | 4 | CHF |
| 2026-09-07 10:35 | 64234.00 | 64237.70 | 64234.00 | 64237.50 | +3.50 | 0.002284 | 2 | CHF |
| 2026-09-07 10:31 | 64233.20 | 64234.00 | 64233.20 | 64234.00 | +0.80 | 0.001090 | 1 | CHF |
| 2026-09-07 10:29 | 64225.50 | 64233.20 | 64225.50 | 64233.20 | +7.70 | 0.003892 | 1 | CHF |
| 2026-09-07 10:26 | 64225.50 | 64225.50 | 64225.50 | 64225.50 | +0.00 | 0.046473 | 3 | CHF |
| 2026-09-07 10:25 | 64218.76 | 64225.50 | 64218.76 | 64225.50 | +6.74 | 0.047518 | 3 | CHF |
| 2026-09-07 10:16 | 64212.67 | 64219.20 | 64212.67 | 64218.76 | +6.09 | 0.006398 | 3 | CHF |
| 2026-09-07 10:14 | 64195.60 | 64225.50 | 64195.60 | 64212.67 | +17.07 | 0.015367 | 9 | CHF |
| 2026-09-07 10:13 | 64195.46 | 64195.60 | 64195.46 | 64195.60 | +0.14 | 0.001168 | 1 | CHF |
| 2026-09-07 10:12 | 64214.02 | 64214.02 | 64195.30 | 64195.46 | -18.56 | 0.000309 | 3 | CHF |
| 2026-09-07 10:08 | 64225.59 | 64225.59 | 64211.20 | 64214.02 | -11.57 | 0.003440 | 4 | CHF |
| 2026-09-07 10:06 | 64194.40 | 64236.80 | 64194.40 | 64225.59 | +31.19 | 0.072701 | 50 | CHF |
| 2026-09-07 10:03 | 64189.40 | 64194.40 | 64189.40 | 64194.40 | +5.00 | 0.006524 | 1 | CHF |
| 2026-09-07 10:02 | 64222.64 | 64222.64 | 64189.40 | 64189.40 | -33.24 | 0.000891 | 1 | CHF |
| 2026-09-07 10:01 | 64157.67 | 64223.30 | 64157.67 | 64222.64 | +64.97 | 0.000400 | 3 | CHF |
| 2026-09-07 10:00 | 64184.90 | 64184.90 | 64156.80 | 64157.67 | -27.23 | 0.013911 | 5 | CHF |
| 2026-09-07 09:59 | 64256.50 | 64256.50 | 64184.90 | 64184.90 | -71.60 | 0.007790 | 10 | CHF |
| 2026-09-07 09:51 | 64226.60 | 64256.50 | 64226.60 | 64256.50 | +29.90 | 0.013588 | 2 | CHF |
| 2026-09-07 09:50 | 64216.20 | 64226.60 | 64216.20 | 64226.60 | +10.40 | 0.133793 | 18 | CHF |
| 2026-09-07 09:49 | 64226.60 | 64226.60 | 64213.70 | 64216.20 | -10.40 | 0.037664 | 9 | CHF |
| 2026-09-07 09:48 | 64194.23 | 64226.60 | 64194.23 | 64226.60 | +32.37 | 0.006336 | 1 | CHF |
| 2026-09-07 09:44 | 64189.50 | 64218.00 | 64185.90 | 64194.23 | +4.73 | 0.025540 | 8 | CHF |
| 2026-09-07 09:40 | 64189.50 | 64189.50 | 64189.50 | 64189.50 | +0.00 | 0.001561 | 1 | CHF |
| 2026-09-07 09:39 | 64200.14 | 64200.14 | 64189.50 | 64189.50 | -10.64 | 0.000440 | 1 | CHF |
| 2026-09-07 09:37 | 64218.28 | 64218.28 | 64190.70 | 64200.14 | -18.14 | 0.007954 | 4 | CHF |
| 2026-09-07 09:36 | 64259.89 | 64259.89 | 64216.50 | 64218.28 | -41.60 | 0.000310 | 2 | CHF |
| 2026-09-07 09:34 | 64274.75 | 64274.75 | 64250.00 | 64259.89 | -14.86 | 0.003501 | 5 | CHF |
| 2026-09-07 09:32 | 64285.00 | 64285.00 | 64272.30 | 64274.75 | -10.25 | 0.008460 | 7 | CHF |
| 2026-09-07 09:31 | 64320.80 | 64320.80 | 64285.00 | 64285.00 | -35.80 | 0.003111 | 1 | CHF |
| 2026-09-07 09:28 | 64310.97 | 64320.80 | 64310.97 | 64320.80 | +9.83 | 0.002320 | 1 | CHF |
| 2026-09-07 09:27 | 64300.00 | 64311.80 | 64300.00 | 64310.97 | +10.97 | 0.001555 | 3 | CHF |
| 2026-09-07 09:26 | 64311.41 | 64311.41 | 64300.00 | 64300.00 | -11.41 | 0.003110 | 4 | CHF |
| 2026-09-07 09:22 | 64349.40 | 64349.40 | 64302.60 | 64311.41 | -37.99 | 0.046700 | 15 | CHF |
| 2026-09-07 09:21 | 64360.00 | 64360.00 | 64349.40 | 64349.40 | -10.60 | 0.003108 | 4 | CHF |
| 2026-09-07 09:14 | 64350.00 | 64360.00 | 64350.00 | 64360.00 | +10.00 | 0.003107 | 1 | CHF |
| 2026-09-07 09:13 | 64339.63 | 64350.00 | 64339.63 | 64350.00 | +10.37 | 0.025225 | 4 | CHF |
| 2026-09-07 09:10 | 64327.80 | 64349.90 | 64327.80 | 64339.63 | +11.83 | 0.004795 | 3 | CHF |
| 2026-09-07 09:09 | 64284.83 | 64327.80 | 64284.83 | 64327.80 | +42.97 | 0.000777 | 1 | CHF |
| 2026-09-07 09:06 | 64265.20 | 64295.30 | 64265.20 | 64284.83 | +19.63 | 0.044628 | 39 | CHF |
| 2026-09-07 09:05 | 64294.20 | 64294.20 | 64265.20 | 64265.20 | -29.00 | 0.000100 | 1 | CHF |
| 2026-09-07 09:02 | 64313.01 | 64313.01 | 64294.20 | 64294.20 | -18.81 | 0.003971 | 1 | CHF |
| 2026-09-07 09:00 | 64288.43 | 64319.30 | 64288.43 | 64313.01 | +24.58 | 0.007748 | 5 | CHF |
| 2026-09-07 08:50 | 64330.40 | 64330.40 | 64276.50 | 64288.43 | -41.98 | 0.012630 | 8 | CHF |
| 2026-09-07 08:47 | 64288.58 | 64335.90 | 64288.58 | 64330.40 | +41.82 | 0.011470 | 4 | CHF |
| 2026-09-07 08:40 | 64284.99 | 64288.90 | 64270.90 | 64288.58 | +3.59 | 0.014937 | 4 | CHF |
| 2026-09-07 08:37 | 64304.10 | 64304.10 | 64268.50 | 64284.99 | -19.12 | 0.007775 | 8 | CHF |
| 2026-09-07 08:34 | 64276.44 | 64312.50 | 64276.44 | 64304.10 | +27.66 | 0.014564 | 5 | CHF |
| 2026-09-07 08:32 | 64275.70 | 64316.60 | 64262.00 | 64276.44 | +0.74 | 0.033219 | 12 | CHF |
| 2026-09-07 08:30 | 64243.77 | 64288.10 | 64243.77 | 64275.70 | +31.93 | 0.012847 | 6 | CHF |
| 2026-09-07 08:26 | 64305.90 | 64305.90 | 64243.40 | 64243.77 | -62.13 | 0.132515 | 20 | CHF |
| 2026-09-07 08:20 | 64284.20 | 64310.30 | 64284.20 | 64305.90 | +21.70 | 0.001275 | 4 | CHF |
| 2026-09-07 08:19 | 64283.44 | 64284.20 | 64283.44 | 64284.20 | +0.76 | 0.000059 | 1 | CHF |
| 2026-09-07 08:16 | 64292.29 | 64293.50 | 64270.00 | 64283.44 | -8.85 | 0.045694 | 11 | CHF |
| 2026-09-07 08:15 | 64311.36 | 64311.36 | 64289.20 | 64292.29 | -19.07 | 0.005311 | 4 | CHF |
| 2026-09-07 08:14 | 64310.40 | 64322.80 | 64301.30 | 64311.36 | +0.96 | 0.024400 | 16 | CHF |
| 2026-09-07 08:13 | 64315.00 | 64315.00 | 64310.40 | 64310.40 | -4.60 | 0.000777 | 1 | CHF |
| 2026-09-07 08:12 | 64318.81 | 64318.81 | 64315.00 | 64315.00 | -3.81 | 0.135625 | 27 | CHF |
| 2026-09-07 08:08 | 64347.85 | 64347.85 | 64317.30 | 64318.81 | -29.04 | 0.003815 | 3 | CHF |
| 2026-09-07 08:06 | 64281.80 | 64350.00 | 64281.80 | 64347.85 | +66.05 | 0.028493 | 13 | CHF |
| 2026-09-07 07:55 | 64307.14 | 64307.14 | 64281.80 | 64281.80 | -25.34 | 0.000059 | 1 | CHF |
| 2026-09-07 07:53 | 64313.90 | 64322.10 | 64292.40 | 64307.14 | -6.76 | 0.014898 | 9 | CHF |
| 2026-09-07 07:49 | 64296.92 | 64313.90 | 64296.92 | 64313.90 | +16.98 | 0.000420 | 1 | CHF |
| 2026-09-07 07:48 | 64272.88 | 64300.40 | 64272.88 | 64296.92 | +24.05 | 0.000233 | 3 | CHF |
| 2026-09-07 07:45 | 64235.40 | 64273.20 | 64235.40 | 64272.88 | +37.48 | 0.000159 | 2 | CHF |
| 2026-09-07 07:43 | 64094.12 | 64235.40 | 64094.12 | 64235.40 | +141.28 | 0.000494 | 1 | CHF |
| 2026-09-07 07:42 | 64094.12 | 64214.90 | 64089.30 | 64094.12 | +0.00 | 0.008580 | 4 | CHF |