candles/AGIX-EUR.csv

market,time,open,high,low,close,volume
AGIX-EUR,1707868800000,0.28525,0.29505,0.28464,0.29488,121947.31542683
AGIX-EUR,1707782400000,0.28749,0.29261,0.27741,0.28588,621520.62697686
AGIX-EUR,1707696000000,0.27475,0.28779,0.26737,0.287,747469.3078291
AGIX-EUR,1707609600000,0.27836,0.28384,0.27224,0.27659,686353.22809235
AGIX-EUR,1707523200000,0.27668,0.28144,0.2665,0.27818,797924.95335125
AGIX-EUR,1707436800000,0.26891,0.28106,0.26851,0.27494,1647238.65327623
AGIX-EUR,1707350400000,0.27392,0.27543,0.2672,0.26896,486991.7800831
AGIX-EUR,1707264000000,0.26988,0.27663,0.26667,0.27351,419469.69767878
AGIX-EUR,1707177600000,0.27163,0.28,0.26599,0.26943,1318904.87815876
AGIX-EUR,1707091200000,0.25685,0.27306,0.24922,0.27213,768779.01306217
AGIX-EUR,1707004800000,0.25509,0.26209,0.25284,0.25517,520292.46889957
AGIX-EUR,1706918400000,0.24916,0.26163,0.24874,0.257,538786.8476234
AGIX-EUR,1706832000000,0.24306,0.2545,0.24179,0.2502,333159.97639117
AGIX-EUR,1706745600000,0.24517,0.2464,0.23781,0.24255,415137.73603692
AGIX-EUR,1706659200000,0.25415,0.25949,0.24225,0.2437,374013.09118162
AGIX-EUR,1706572800000,0.25421,0.26381,0.25219,0.25354,491741.09709214
AGIX-EUR,1706486400000,0.24566,0.25627,0.2448,0.25568,539063.4568043
AGIX-EUR,1706400000000,0.25237,0.25443,0.24385,0.24636,396386.06053944
AGIX-EUR,1706313600000,0.24528,0.25474,0.24244,0.25325,329299.0518606
AGIX-EUR,1706227200000,0.23398,0.24598,0.23209,0.24487,410485.51070989
AGIX-EUR,1706140800000,0.23592,0.23769,0.22952,0.23485,201361.2358076
AGIX-EUR,1706054400000,0.23081,0.23655,0.22854,0.2359,538332.36600252
AGIX-EUR,1705968000000,0.23785,0.24067,0.21996,0.23124,607560.5022983
AGIX-EUR,1705881600000,0.25369,0.25446,0.23471,0.23681,588890.3768208
AGIX-EUR,1705795200000,0.25413,0.26243,0.25277,0.25368,824351.9483368
AGIX-EUR,1705708800000,0.248,0.2563,0.24585,0.25519,844262.312524
AGIX-EUR,1705622400000,0.25231,0.25231,0.23313,0.24819,545057.23764701
AGIX-EUR,1705536000000,0.26585,0.26587,0.247,0.25096,451047.33692845
AGIX-EUR,1705449600000,0.27411,0.27434,0.26231,0.26485,380531.89105192
AGIX-EUR,1705363200000,0.26423,0.27458,0.26,0.27234,611725.61103061
AGIX-EUR,1705276800000,0.25634,0.26817,0.25634,0.2648,235374.60660403
AGIX-EUR,1705190400000,0.26524,0.26895,0.255,0.255,422220.61391844
AGIX-EUR,1705104000000,0.26142,0.26907,0.24957,0.26534,337268.57493142
AGIX-EUR,1705017600000,0.27508,0.2818,0.24997,0.25935,658043.50571201
AGIX-EUR,1704931200000,0.26736,0.2818,0.26324,0.27394,833611.36723288
AGIX-EUR,1704844800000,0.24509,0.28109,0.23911,0.26677,1286504.50558152
AGIX-EUR,1704758400000,0.25639,0.25818,0.23406,0.2458,821367.71797711
AGIX-EUR,1704672000000,0.23616,0.25779,0.22,0.25743,740897.92822606
AGIX-EUR,1704585600000,0.25173,0.25743,0.23355,0.23646,555012.03482452
AGIX-EUR,1704499200000,0.25986,0.26071,0.23946,0.25268,848054.63328238
AGIX-EUR,1704412800000,0.27185,0.2734,0.25,0.26095,793494.42994618
AGIX-EUR,1704326400000,0.2677,0.283,0.26081,0.27228,623218.61298748
AGIX-EUR,1704240000000,0.29698,0.31158,0.23001,0.26725,1926400.54498153
AGIX-EUR,1704153600000,0.30321,0.31292,0.292,0.29623,801958.6894567
AGIX-EUR,1704067200000,0.29053,0.30592,0.28133,0.30297,465199.11983446
AGIX-EUR,1703980800000,0.29759,0.30646,0.283,0.29047,690709.1470238
AGIX-EUR,1703894400000,0.29317,0.30737,0.2875,0.29744,675161.95746611
AGIX-EUR,1703808000000,0.29492,0.38,0.28537,0.29414,910919.95016075
AGIX-EUR,1703721600000,0.31012,0.32072,0.29131,0.29367,620429.28106466
AGIX-EUR,1703635200000,0.32029,0.32029,0.29984,0.30915,1359125.30245162
AGIX-EUR,1703548800000,0.3189,0.33231,0.2975,0.32037,1328244.41246158
AGIX-EUR,1703462400000,0.30459,0.32368,0.30089,0.31867,973153.5137887
AGIX-EUR,1703376000000,0.32,0.32016,0.2975,0.30364,1535354.76795383
AGIX-EUR,1703289600000,0.31314,0.32284,0.29743,0.32107,1363116.20101337
AGIX-EUR,1703203200000,0.30062,0.31485,0.29232,0.31299,951858.43023632
AGIX-EUR,1703116800000,0.29083,0.30424,0.28319,0.30003,1487666.30936301
AGIX-EUR,1703030400000,0.28564,0.30236,0.28085,0.29081,609225.97654899
AGIX-EUR,1702944000000,0.29202,0.30265,0.28212,0.28505,712020.2239984
AGIX-EUR,1702857600000,0.29275,0.29451,0.24581,0.29205,799120.21943062
AGIX-EUR,1702771200000,0.30808,0.30808,0.28802,0.29108,670395.10610246
AGIX-EUR,1702684800000,0.30132,0.31666,0.29615,0.30543,832833.46851166
AGIX-EUR,1702598400000,0.31423,0.32804,0.29774,0.29876,1948596.80024906
AGIX-EUR,1702512000000,0.29997,0.3209,0.2906,0.31359,1286395.70534828
AGIX-EUR,1702425600000,0.29862,0.3096,0.27669,0.30104,1200839.13990931
AGIX-EUR,1702339200000,0.2749,0.30034,0.27423,0.29752,653658.66419479
AGIX-EUR,1702252800000,0.306,0.31076,0.26622,0.27519,887718.2002602
AGIX-EUR,1702166400000,0.30094,0.30647,0.29135,0.30557,453626.27200686
AGIX-EUR,1702080000000,0.31152,0.32186,0.297,0.30039,722294.42545122
AGIX-EUR,1701993600000,0.28793,0.31349,0.28632,0.31152,2579118.88483983
AGIX-EUR,1701907200000,0.28127,0.29068,0.27719,0.28748,322878.2005527
AGIX-EUR,1701820800000,0.29265,0.29781,0.27858,0.2816,684633.98571985
AGIX-EUR,1701734400000,0.28815,0.29706,0.27845,0.29185,545081.77772486
AGIX-EUR,1701648000000,0.28924,0.30058,0.276,0.28836,1117774.86930794
AGIX-EUR,1701561600000,0.29122,0.298,0.28718,0.28899,439130.45657724
AGIX-EUR,1701475200000,0.2887,0.29529,0.28227,0.29197,338106.32880513
AGIX-EUR,1701388800000,0.27552,0.28946,0.27263,0.28895,466364.79057923
AGIX-EUR,1701302400000,0.27253,0.285,0.2716,0.27743,303902.22837193
AGIX-EUR,1701216000000,0.28233,0.28932,0.27044,0.27263,782532.84633395
AGIX-EUR,1701129600000,0.27848,0.28895,0.27081,0.28138,552414.25747408
AGIX-EUR,1701043200000,0.28186,0.28739,0.26978,0.27869,1002146.35756491
AGIX-EUR,1700956800000,0.29336,0.30189,0.2775,0.28337,1184605.77940322
AGIX-EUR,1700870400000,0.28038,0.3024,0.27803,0.29389,2953305.31468556
AGIX-EUR,1700784000000,0.25446,0.28829,0.25288,0.28047,1833973.44394073
AGIX-EUR,1700697600000,0.26485,0.26549,0.249,0.2544,713770.29991118
AGIX-EUR,1700611200000,0.24058,0.27057,0.24058,0.26409,1678469.88611411
AGIX-EUR,1700524800000,0.2639,0.26962,0.239,0.239,1220988.77821447
AGIX-EUR,1700438400000,0.27049,0.29695,0.25951,0.26407,3287276.84987666
AGIX-EUR,1700352000000,0.2246,0.2813,0.22145,0.27354,6901581.48645585
AGIX-EUR,1700265600000,0.22496,0.22864,0.20908,0.22624,410252.23692324
AGIX-EUR,1700179200000,0.22953,0.25052,0.21946,0.22601,834412.09888041
AGIX-EUR,1700092800000,0.23907,0.24802,0.22411,0.22909,629873.34142207
AGIX-EUR,1700006400000,0.21554,0.23858,0.21497,0.23858,1002555.54632125
AGIX-EUR,1699920000000,0.22678,0.23009,0.20591,0.21547,368910.58041334
AGIX-EUR,1699833600000,0.24247,0.24841,0.22651,0.22838,419877.05287683
AGIX-EUR,1699747200000,0.23822,0.25283,0.22689,0.24289,409975.87314663
AGIX-EUR,1699660800000,0.23858,0.24319,0.22707,0.23748,1082841.87166349
AGIX-EUR,1699574400000,0.22531,0.23857,0.21925,0.23777,601417.68957074
AGIX-EUR,1699488000000,0.23126,0.24215,0.2084,0.22603,855156.10863319
AGIX-EUR,1699401600000,0.22781,0.23249,0.22298,0.23148,491073.84005465
AGIX-EUR,1699315200000,0.23486,0.23539,0.21715,0.22798,653981.22293365
AGIX-EUR,1699228800000,0.23065,0.24158,0.22369,0.23578,1085148.75245789
AGIX-EUR,1699142400000,0.23491,0.24241,0.22689,0.23227,684682.02444447
AGIX-EUR,1699056000000,0.21632,0.23738,0.21389,0.2354,481593.11105795
AGIX-EUR,1698969600000,0.21112,0.21737,0.20122,0.21584,624958.13359835
AGIX-EUR,1698883200000,0.22499,0.23029,0.20865,0.2107,731068.77730223
AGIX-EUR,1698796800000,0.21618,0.2267,0.20744,0.22545,600903.34333028
AGIX-EUR,1698710400000,0.22554,0.22852,0.20664,0.21611,539298.83235755
AGIX-EUR,1698624000000,0.2283,0.23093,0.22001,0.22565,664732.19532149
AGIX-EUR,1698537600000,0.21649,0.235,0.216,0.22551,1268861.25873276
AGIX-EUR,1698451200000,0.20105,0.224,0.20105,0.21711,1427603.72259957
AGIX-EUR,1698364800000,0.20012,0.20654,0.19405,0.20052,296033.78668638
AGIX-EUR,1698278400000,0.20101,0.20838,0.19464,0.19989,665621.98944085
AGIX-EUR,1698192000000,0.18828,0.21102,0.18804,0.20243,1302072.53916958
AGIX-EUR,1698105600000,0.18076,0.20572,0.17807,0.18689,1907888.8296157
AGIX-EUR,1698019200000,0.17252,0.18037,0.16794,0.18027,1004808.835422
AGIX-EUR,1697932800000,0.16694,0.17307,0.16586,0.17182,193932.53177044
AGIX-EUR,1697846400000,0.15941,0.17163,0.15798,0.16697,1156325.04861243
AGIX-EUR,1697760000000,0.15054,0.16011,0.15028,0.15867,265989.57748775
AGIX-EUR,1697673600000,0.15299,0.1531,0.15,0.15058,155993.45276398
AGIX-EUR,1697587200000,0.15608,0.15797,0.15239,0.15384,149182.22885388
AGIX-EUR,1697500800000,0.16027,0.16187,0.155,0.15703,84120.48453767
AGIX-EUR,1697414400000,0.15928,0.16714,0.15928,0.16161,279693.10338798
AGIX-EUR,1697328000000,0.15923,0.1596,0.15687,0.15896,224356.03049432
AGIX-EUR,1697241600000,0.15976,0.16112,0.15855,0.15928,101710.77363654
AGIX-EUR,1697155200000,0.158,0.16095,0.15657,0.15939,281279.67778583
AGIX-EUR,1697068800000,0.15723,0.15888,0.15531,0.15743,179432.38757802
AGIX-EUR,1696982400000,0.1584,0.15933,0.15416,0.15781,221303.94867633
AGIX-EUR,1696896000000,0.16104,0.16254,0.15538,0.15676,127187.02901859
AGIX-EUR,1696809600000,0.16851,0.17009,0.1575,0.16083,406524.50613052
AGIX-EUR,1696723200000,0.17026,0.17026,0.167,0.1685,131500.24580281
AGIX-EUR,1696636800000,0.17112,0.17215,0.1683,0.17045,134951.99556551
AGIX-EUR,1696550400000,0.16909,0.17354,0.16907,0.17187,193164.60882164
AGIX-EUR,1696464000000,0.17011,0.17165,0.16651,0.16804,215556.62033088
AGIX-EUR,1696377600000,0.17012,0.17385,0.16649,0.17214,377234.36204889
AGIX-EUR,1696291200000,0.17812,0.17879,0.17118,0.17157,218823.78695682
AGIX-EUR,1696204800000,0.18473,0.18672,0.17406,0.17789,484398.98127267
AGIX-EUR,1696118400000,0.17452,0.186,0.17452,0.18474,360778.0922965
AGIX-EUR,1696032000000,0.17554,0.17696,0.17316,0.174,118349.12007087
AGIX-EUR,1695945600000,0.17044,0.17568,0.17044,0.17483,298888.72539793
AGIX-EUR,1695859200000,0.16719,0.17104,0.16719,0.17018,196283.45209474
AGIX-EUR,1695772800000,0.16582,0.17026,0.16557,0.16768,161889.35390115
AGIX-EUR,1695686400000,0.16926,0.16926,0.1633,0.16566,292355.66441969
AGIX-EUR,1695600000000,0.16514,0.17055,0.16514,0.16752,252968.30640066
AGIX-EUR,1695513600000,0.16769,0.16836,0.165,0.16554,114869.45544739
AGIX-EUR,1695427200000,0.16997,0.16997,0.16639,0.16865,132698.45716327
AGIX-EUR,1695340800000,0.16961,0.17101,0.16746,0.16991,146598.62016138
AGIX-EUR,1695254400000,0.175,0.17697,0.16793,0.16914,194902.61879866
AGIX-EUR,1695168000000,0.17329,0.1748,0.17,0.1748,143184.80874924
AGIX-EUR,1695081600000,0.16816,0.17566,0.16683,0.17346,155264.76123187
AGIX-EUR,1694995200000,0.16598,0.17182,0.16514,0.16888,398028.49057394
AGIX-EUR,1694908800000,0.17062,0.17078,0.16313,0.16538,318700.17255655
AGIX-EUR,1694822400000,0.17466,0.17681,0.16992,0.17273,63133.0136493
AGIX-EUR,1694736000000,0.16992,0.17503,0.16872,0.17503,144823.08078582
AGIX-EUR,1694649600000,0.16817,0.17179,0.16593,0.17035,254006.27480287
AGIX-EUR,1694563200000,0.16052,0.16978,0.16052,0.1677,149669.88445514
AGIX-EUR,1694476800000,0.16019,0.18,0.16015,0.16077,514797.32664144
AGIX-EUR,1694390400000,0.16714,0.16714,0.15677,0.16015,270410.91120009
AGIX-EUR,1694304000000,0.17529,0.17529,0.16386,0.16706,461533.15363094
AGIX-EUR,1694217600000,0.17424,0.17672,0.17345,0.17518,154590.6743595
AGIX-EUR,1694131200000,0.1829,0.18448,0.174,0.17438,490277.14651875
AGIX-EUR,1694044800000,0.17917,0.1828,0.17722,0.1828,907095.80338434
AGIX-EUR,1693958400000,0.17662,0.17962,0.17152,0.17956,317095.68989718
AGIX-EUR,1693872000000,0.17102,0.17906,0.16983,0.17569,208365.96407636
AGIX-EUR,1693785600000,0.17588,0.18037,0.16877,0.17132,456206.19810287
AGIX-EUR,1693699200000,0.17023,0.17912,0.16849,0.17395,1197818.73350719
AGIX-EUR,1693612800000,0.16211,0.17139,0.16097,0.17139,749861.94435342
AGIX-EUR,1693526400000,0.16487,0.16665,0.16083,0.16181,268662.67422973
AGIX-EUR,1693440000000,0.17224,0.18171,0.16377,0.16526,1077327.53628428
AGIX-EUR,1693353600000,0.17323,0.17323,0.16621,0.17196,375929.98325699
AGIX-EUR,1693267200000,0.16362,0.17476,0.16044,0.17312,539735.40727264
AGIX-EUR,1693180800000,0.164,0.16661,0.16138,0.16428,447809.1072895
AGIX-EUR,1693094400000,0.16669,0.16832,0.16327,0.16586,174680.71318938
AGIX-EUR,1693008000000,0.16744,0.17041,0.16658,0.16716,794583.36868266
AGIX-EUR,1692921600000,0.168,0.16811,0.16047,0.16808,1123859.36165753
AGIX-EUR,1692835200000,0.17194,0.17496,0.16405,0.16773,1826008.37811783