| minute (UTC) | open | high | low | close | Δ (USD) | volume (BTC) | trades | sources |
|---|---|---|---|---|---|---|---|---|
| 2026-09-08 12:07 | 78264.91 | 78395.00 | 78226.08 | 78268.71 | +3.79 | 53.573651 | 2875 | USD · USDC · USDT |
| 2026-09-08 12:06 | 78247.45 | 78475.23 | 78204.83 | 78264.91 | +17.46 | 43.968608 | 3387 | USD · USDC · USDT |
| 2026-09-08 12:05 | 78214.59 | 78870.82 | 78176.39 | 78247.45 | +32.86 | 99.435467 | 4555 | USD · USDC · USDT |
| 2026-09-08 12:04 | 78244.28 | 78380.00 | 78158.69 | 78214.59 | -29.69 | 113.576964 | 6112 | USD · USDC · USDT |
| 2026-09-08 12:03 | 78260.35 | 78403.00 | 78180.08 | 78244.28 | -16.07 | 183.155877 | 6633 | USD · USDC · USDT |
| 2026-09-08 12:02 | 78294.00 | 78420.00 | 78207.44 | 78260.35 | -33.65 | 137.428930 | 6229 | USD · USDC · USDT |
| 2026-09-08 12:01 | 78352.03 | 78464.00 | 78236.71 | 78294.00 | -58.02 | 93.166373 | 4403 | USD · USDC · USDT |
| 2026-09-08 12:00 | 78400.13 | 78516.00 | 78287.07 | 78352.03 | -48.10 | 36.817519 | 3912 | USD · USDC · USDT |
| 2026-09-08 11:59 | 78400.14 | 78560.00 | 78343.50 | 78400.13 | -0.01 | 46.157676 | 2852 | USD · USDC · USDT |
| 2026-09-08 11:58 | 78402.49 | 78570.00 | 78340.42 | 78400.14 | -2.35 | 112.503156 | 3489 | USD · USDC · USDT |
| 2026-09-08 11:57 | 78382.09 | 78530.00 | 78330.27 | 78402.49 | +20.40 | 35.665473 | 2650 | USD · USDC · USDT |
| 2026-09-08 11:56 | 78360.22 | 78562.00 | 78343.48 | 78382.09 | +21.87 | 47.450944 | 2227 | USD · USDC · USDT |
| 2026-09-08 11:55 | 78378.21 | 78505.00 | 78287.45 | 78360.22 | -17.99 | 25.568367 | 2345 | USD · USDC · USDT |
| 2026-09-08 11:54 | 78395.30 | 78519.00 | 78290.53 | 78378.21 | -17.10 | 85.712141 | 3566 | USD · USDC · USDT |
| 2026-09-08 11:53 | 78383.83 | 78537.00 | 78323.57 | 78395.30 | +11.47 | 33.971199 | 2413 | USD · USDC · USDT |
| 2026-09-08 11:52 | 78379.94 | 78494.00 | 78323.36 | 78383.83 | +3.89 | 16.696572 | 1536 | USD · USDC · USDT |
| 2026-09-08 11:51 | 78393.71 | 78529.00 | 78319.32 | 78379.94 | -13.77 | 22.084922 | 1973 | USD · USDC · USDT |
| 2026-09-08 11:50 | 78380.88 | 78540.00 | 78330.86 | 78393.71 | +12.82 | 64.586643 | 3811 | USD · USDC · USDT |
| 2026-09-08 11:49 | 78371.99 | 78529.00 | 78309.19 | 78380.88 | +8.90 | 69.682894 | 3281 | USD · USDC · USDT |
| 2026-09-08 11:48 | 78373.49 | 78509.00 | 78315.19 | 78371.99 | -1.51 | 29.613639 | 1940 | USD · USDC · USDT |
| 2026-09-08 11:47 | 78367.02 | 78519.00 | 78316.85 | 78373.49 | +6.47 | 33.961616 | 1691 | USD · USDC · USDT |
| 2026-09-08 11:46 | 78391.75 | 78504.00 | 78302.83 | 78367.02 | -24.73 | 40.218878 | 3302 | USD · USDC · USDT |
| 2026-09-08 11:45 | 78423.94 | 78522.00 | 78350.24 | 78391.75 | -32.19 | 95.706612 | 2742 | USD · USDC · USDT |
| 2026-09-08 11:44 | 78433.25 | 78543.00 | 78359.34 | 78423.94 | -9.31 | 38.071529 | 2192 | USD · USDC · USDT |
| 2026-09-08 11:43 | 78428.31 | 78565.00 | 78383.04 | 78433.25 | +4.94 | 23.190602 | 1626 | USD · USDC · USDT |
| 2026-09-08 11:42 | 78412.40 | 78551.00 | 78378.72 | 78428.31 | +15.91 | 18.857721 | 1652 | USD · USDC · USDT |
| 2026-09-08 11:41 | 78413.99 | 78546.00 | 78352.91 | 78412.40 | -1.59 | 78.246861 | 3248 | USD · USDC · USDT |
| 2026-09-08 11:40 | 78421.15 | 78553.00 | 78353.71 | 78413.99 | -7.16 | 42.544341 | 2454 | USD · USDC · USDT |
| 2026-09-08 11:39 | 78440.57 | 78539.00 | 78367.54 | 78421.15 | -19.43 | 56.404946 | 1892 | USD · USDC · USDT |
| 2026-09-08 11:38 | 78460.25 | 78583.00 | 78386.00 | 78440.57 | -19.68 | 50.926129 | 2020 | USD · USDC · USDT |
| 2026-09-08 11:37 | 78433.26 | 78582.00 | 78403.65 | 78460.25 | +26.99 | 22.707232 | 1332 | USD · USDC · USDT |
| 2026-09-08 11:36 | 78441.45 | 78563.00 | 78388.27 | 78433.26 | -8.20 | 9.202354 | 893 | USD · USDC · USDT |
| 2026-09-08 11:35 | 78444.55 | 78568.00 | 78388.23 | 78441.45 | -3.10 | 16.089338 | 1203 | USD · USDC · USDT |
| 2026-09-08 11:34 | 78447.22 | 78576.00 | 78398.98 | 78444.55 | -2.67 | 16.153457 | 1097 | USD · USDC · USDT |
| 2026-09-08 11:33 | 78441.31 | 78563.00 | 78395.35 | 78447.22 | +5.91 | 17.702992 | 1125 | USD · USDC · USDT |
| 2026-09-08 11:32 | 78390.25 | 78587.00 | 78374.58 | 78441.31 | +51.06 | 39.956705 | 2395 | USD · USDC · USDT |
| 2026-09-08 11:31 | 78400.84 | 78532.00 | 78337.84 | 78390.25 | -10.59 | 35.786047 | 2524 | USD · USDC · USDT |
| 2026-09-08 11:30 | 78430.49 | 78522.00 | 78348.80 | 78400.84 | -29.65 | 62.008733 | 2804 | USD · USDC · USDT |
| 2026-09-08 11:29 | 78439.42 | 78541.00 | 78376.52 | 78430.49 | -8.93 | 13.820314 | 1126 | USD · USDC · USDT |
| 2026-09-08 11:28 | 78406.89 | 78560.00 | 78384.74 | 78439.42 | +32.53 | 30.029526 | 979 | USD · USDC · USDT |
| 2026-09-08 11:27 | 78416.33 | 78542.00 | 78365.76 | 78406.89 | -9.44 | 18.087959 | 1245 | USD · USDC · USDT |
| 2026-09-08 11:26 | 78444.80 | 78544.00 | 78366.69 | 78416.33 | -28.47 | 29.649778 | 2205 | USD · USDC · USDT |
| 2026-09-08 11:25 | 78438.88 | 78460.72 | 78397.73 | 78444.80 | +5.92 | 12.154806 | 770 | USD · USDC · USDT |
| 2026-09-08 11:24 | 78444.20 | 78577.00 | 78388.79 | 78438.88 | -5.32 | 46.092323 | 2270 | USD · USDC · USDT |
| 2026-09-08 11:23 | 78422.85 | 78565.00 | 78391.10 | 78444.20 | +21.35 | 33.512791 | 1321 | USD · USDC · USDT |
| 2026-09-08 11:22 | 78388.53 | 78559.00 | 78321.10 | 78422.85 | +34.32 | 67.614135 | 4161 | USD · USDC · USDT |
| 2026-09-08 11:21 | 78380.26 | 78534.00 | 78315.95 | 78388.53 | +8.27 | 40.516446 | 2957 | USD · USDC · USDT |
| 2026-09-08 11:20 | 78362.00 | 78517.00 | 78326.72 | 78380.26 | +18.26 | 89.740374 | 3491 | USD · USDC · USDT |
| 2026-09-08 11:19 | 78332.58 | 78483.00 | 78306.97 | 78362.00 | +29.41 | 62.788112 | 3138 | USD · USDC · USDT |
| 2026-09-08 11:18 | 78322.98 | 78467.00 | 78277.45 | 78332.58 | +9.61 | 32.775260 | 2672 | USD · USDC · USDT |
| 2026-09-08 11:17 | 78309.47 | 78464.00 | 78256.76 | 78322.98 | +13.51 | 32.492560 | 3269 | USD · USDC · USDT |
| 2026-09-08 11:16 | 78299.08 | 78449.00 | 78252.14 | 78309.47 | +10.39 | 80.675466 | 4524 | USD · USDC · USDT |
| 2026-09-08 11:15 | 78271.20 | 78455.00 | 78230.22 | 78299.08 | +27.88 | 117.654240 | 4389 | USD · USDC · USDT |
| 2026-09-08 11:14 | 78286.96 | 78419.00 | 78226.05 | 78271.20 | -15.75 | 67.534398 | 3876 | USD · USDC · USDT |
| 2026-09-08 11:13 | 78284.14 | 78311.80 | 78235.31 | 78286.96 | +2.82 | 19.894214 | 1146 | USD · USDC · USDT |
| 2026-09-08 11:12 | 78314.33 | 78659.71 | 78232.80 | 78284.14 | -30.19 | 89.091694 | 3162 | USD · USDC · USDT |
| 2026-09-08 11:11 | 78317.72 | 78468.00 | 78257.08 | 78314.33 | -3.39 | 70.233484 | 3300 | USD · USDC · USDT |
| 2026-09-08 11:10 | 78391.30 | 78481.00 | 78265.14 | 78317.72 | -73.58 | 134.176821 | 6480 | USD · USDC · USDT |
| 2026-09-08 11:09 | 78391.30 | 78552.00 | 78307.79 | 78391.30 | +0.00 | 89.516163 | 5832 | USD · USDC · USDT |