candles/ARK-BTC.csv

market,time,open,high,low,close,volume
ARK-BTC,1616112000000,0.000023983,0.000027,0.000023631,0.000024647,166684.24733213
ARK-BTC,1616025600000,0.000023394,0.000024468,0.00002,0.000023933,367653.27040695
ARK-BTC,1615939200000,0.00002391,0.00002395,0.00002245,0.000023394,381606.59050701
ARK-BTC,1615852800000,0.000024436,0.000024977,0.000019408,0.000023965,271054.9710066
ARK-BTC,1615766400000,0.000024742,0.000025059,0.000022738,0.00002437,293911.08875353
ARK-BTC,1615680000000,0.000025358,0.00002574,0.000023103,0.000024742,191267.57095457
ARK-BTC,1615593600000,0.00002761,0.000029223,0.000024063,0.000025348,713218.25983149
ARK-BTC,1615507200000,0.000024096,0.000029451,0.000023986,0.000027557,570624.68146389
ARK-BTC,1615420800000,0.000024537,0.000024787,0.000023564,0.000024276,392900.90499237
ARK-BTC,1615334400000,0.000025929,0.000025938,0.000024208,0.000024585,247610.69571142
ARK-BTC,1615248000000,0.000026407,0.000027299,0.000024702,0.000025957,193789.72371072
ARK-BTC,1615161600000,0.00002676,0.000027619,0.000025897,0.000026402,224929.59492347
ARK-BTC,1615075200000,0.000028604,0.000028651,0.000026418,0.00002692,99670.17786626
ARK-BTC,1614988800000,0.000025993,0.000030371,0.0000211,0.000029155,1066279.5965496
ARK-BTC,1614902400000,0.00002631,0.00002708,0.0000193,0.000026227,200863.47266459
ARK-BTC,1614816000000,0.000026989,0.000026989,0.000019301,0.00002672,10706.57932036
ARK-BTC,1614729600000,0.000026792,0.000026843,0.00002004,0.000026775,25482.02037533
ARK-BTC,1614643200000,0.000026932,0.000027476,0.00002567,0.000026792,80005.15150133
ARK-BTC,1614556800000,0.000028998,0.000029911,0.000026577,0.000026988,75145.71109318
ARK-BTC,1614470400000,0.000029873,0.000032945,0.000027238,0.000027978,113661.88033966
ARK-BTC,1614384000000,0.000025341,0.000033607,0.000024669,0.00002847,237338.48314341
ARK-BTC,1614297600000,0.000023941,0.000026085,0.000023086,0.00002482,40635.19549873
ARK-BTC,1614211200000,0.00002202,0.000026328,0.000021805,0.000023445,110924.90789894
ARK-BTC,1614124800000,0.000022991,0.000023394,0.000020791,0.000021833,75405.05113839
ARK-BTC,1614038400000,0.000026193,0.000026193,0.00001857,0.000021815,189873.8208618
ARK-BTC,1613952000000,0.000024304,0.000031538,0.000023584,0.000026392,466904.87321275
ARK-BTC,1613865600000,0.000019022,0.000038858,0.000019022,0.000024436,439965.92177977
ARK-BTC,1613779200000,0.000020071,0.000020381,0.000018,0.000019016,43537.18042627
ARK-BTC,1613692800000,0.000021821,0.000022475,0.000019104,0.000020015,64348.36548377
ARK-BTC,1613606400000,0.000015746,0.000022912,0.000015746,0.000022276,130709.25067464
ARK-BTC,1613520000000,0.000015353,0.000017188,0.000015219,0.000015822,67045.38006752
ARK-BTC,1613433600000,0.00001638,0.000016415,0.000015418,0.000015762,26233.13585339
ARK-BTC,1613347200000,0.00001731,0.000017358,0.000014724,0.000016504,66990.78015933
ARK-BTC,1613260800000,0.000017314,0.000018964,0.00001591,0.000017241,71833.79374988
ARK-BTC,1613174400000,0.000016084,0.000017073,0.00001509,0.000017013,48660.67187796
ARK-BTC,1613088000000,0.000015036,0.000016421,0.0000147,0.000016311,59421.38488175
ARK-BTC,1613001600000,0.000014007,0.000015611,0.000013657,0.00001492,64709.20436218
ARK-BTC,1612915200000,0.000013111,0.000014393,0.000013044,0.000014022,56184.51018623
ARK-BTC,1612828800000,0.000012618,0.000012999,0.000012139,0.000012923,27579.96869448
ARK-BTC,1612742400000,0.000014853,0.00001503,0.00001273,0.00001273,28501.30602434
ARK-BTC,1612656000000,0.00001576,0.000016855,0.000014316,0.000014511,26136.28275637
ARK-BTC,1612569600000,0.000016339,0.000016358,0.000014338,0.000015147,23795.97642911
ARK-BTC,1612483200000,0.000014184,0.000020896,0.000014146,0.000017054,92568.3302899
ARK-BTC,1612396800000,0.000013726,0.000015105,0.00001371,0.000014602,28261.15210965
ARK-BTC,1612310400000,0.00001271,0.000014843,0.00001271,0.0000134,7725.29349633
ARK-BTC,1612224000000,0.000012864,0.000013573,0.000012675,0.000012963,5277.89127309
ARK-BTC,1612137600000,0.000013244,0.00001328,0.000011801,0.000012853,3410.01618785
ARK-BTC,1612051200000,0.00001205,0.000013205,0.00001205,0.00001267,3324.48550808
ARK-BTC,1611964800000,0.000012065,0.000012065,0.000012017,0.000012017,847.96534214
ARK-BTC,1611878400000,0.000012017,0.000012017,0.00001128,0.000011618,1230.17922293
ARK-BTC,1611792000000,0.000012836,0.00001333,0.00001281,0.000012854,945.72895
ARK-BTC,1611705600000,0.000012522,0.00001268,0.000012522,0.00001268,519.54802158
ARK-BTC,1611619200000,0.000012877,0.00001303,0.000012776,0.00001303,15670.71466
ARK-BTC,1611532800000,0.00001336,0.00001336,0.00001289,0.00001289,372.87658251
ARK-BTC,1611446400000,0.000012863,0.00001363,0.000012863,0.000013403,1969.2588283
ARK-BTC,1611360000000,0.000012532,0.000013387,0.000012532,0.000012869,1911.82664089
ARK-BTC,1611273600000,0.000012197,0.00001248,0.000012197,0.00001235,1277.91831706
ARK-BTC,1611187200000,0.000013292,0.00001372,0.000012429,0.000012505,13133.81390533
ARK-BTC,1611100800000,0.00001251,0.000013444,0.00001232,0.00001289,3185.84277292
ARK-BTC,1611014400000,0.00001168,0.00001208,0.00001168,0.00001208,1198.83394242
ARK-BTC,1610928000000,0.000011836,0.000012075,0.000011497,0.000011679,738.00281308
ARK-BTC,1610841600000,0.000011389,0.000011505,0.000011387,0.000011505,449.45412315
ARK-BTC,1610755200000,0.000010774,0.000011566,0.000010774,0.000011566,2279.11392
ARK-BTC,1610668800000,0.000010443,0.000010768,0.000010443,0.000010598,1459.98163818
ARK-BTC,1610582400000,0.000010375,0.000010375,0.000010232,0.000010236,591.79206621
ARK-BTC,1610496000000,0.000010653,0.000010763,0.000010319,0.000010319,1545.31374014
ARK-BTC,1610409600000,0.000010366,0.000010601,0.000010366,0.000010601,319.27172
ARK-BTC,1610323200000,0.000010809,0.000010809,0.000010493,0.0000108,3496.00505954
ARK-BTC,1610236800000,0.000010704,0.000010715,0.000010175,0.000010462,2181.29347855
ARK-BTC,1610150400000,0.000010077,0.000010143,0.000010067,0.000010129,782.98403983
ARK-BTC,1610064000000,0.000010381,0.000010517,0.0000093261,0.0000095665,1021.82751704
ARK-BTC,1609977600000,0.000011142,0.000011142,0.000010448,0.000010598,10147.70846274
ARK-BTC,1609891200000,0.000011021,0.000011207,0.00001102,0.000011207,592.14758995
ARK-BTC,1609804800000,0.000011437,0.000011437,0.000010723,0.000010731,1995.59698882
ARK-BTC,1609718400000,0.000011315,0.000011553,0.000011108,0.000011553,14894.44752197
ARK-BTC,1609632000000,0.000012156,0.000012301,0.000010789,0.000011306,10002.31869023
ARK-BTC,1609545600000,0.000012944,0.000012944,0.000011256,0.000011686,1030.97989083
ARK-BTC,1609459200000,0.000013128,0.000013238,0.000013128,0.000013238,239.29986
ARK-BTC,1609286400000,0.000014351,0.000014351,0.000013073,0.000013073,958.28469436
ARK-BTC,1608768000000,0.0000141,0.000014515,0.0000141,0.000014515,15784.3895872
ARK-BTC,1608681600000,0.000015467,0.000015467,0.000014133,0.000014133,323.62888374
ARK-BTC,1608508800000,0.000017816,0.000017835,0.000017816,0.000017835,1678.77937867
ARK-BTC,1608422400000,0.000019999,0.000020195,0.0000188,0.0000188,2331.68624814
ARK-BTC,1608336000000,0.000019999,0.000021011,0.000019181,0.000019199,11251.53404006
ARK-BTC,1608249600000,0.000017507,0.000017507,0.000017507,0.000017507,57.66
ARK-BTC,1608163200000,0.000016756,0.000016925,0.000016756,0.000016925,608.00559446
ARK-BTC,1607904000000,0.00001946,0.00001946,0.00001935,0.00001935,2000
ARK-BTC,1607731200000,0.000019949,0.000019949,0.000019949,0.000019949,1260.13700866
ARK-BTC,1607644800000,0.000021718,0.000022597,0.000021718,0.000022597,1230.09517535
ARK-BTC,1607385600000,0.00002126,0.00002126,0.00002126,0.00002126,145.57082231
ARK-BTC,1606780800000,0.000021704,0.000021845,0.000021704,0.000021845,151.47938
ARK-BTC,1606348800000,0.000021115,0.000021235,0.00002049,0.000021235,1097.38440044
ARK-BTC,1606262400000,0.000024212,0.000024212,0.000024212,0.000024212,126.60235985
ARK-BTC,1606176000000,0.00002185,0.00002185,0.00002185,0.00002185,97.9038354
ARK-BTC,1605916800000,0.000020105,0.000021551,0.000020105,0.000021551,445.54328
ARK-BTC,1605830400000,0.000021424,0.000021965,0.000020595,0.000020816,2214.97369922
ARK-BTC,1605744000000,0.000022282,0.000022282,0.000022282,0.000022282,83.18565074
ARK-BTC,1605657600000,0.000019731,0.000019979,0.000018997,0.000019979,835.95620779
ARK-BTC,1605484800000,0.000022132,0.000022342,0.000020928,0.000020928,38969.91755395
ARK-BTC,1604016000000,0.000020869,0.000020869,0.000020869,0.000020869,19.55361012
ARK-BTC,1603152000000,0.000024388,0.000024388,0.000024388,0.000024388,80.19306113
ARK-BTC,1602201600000,0.000029016,0.000029016,0.000029016,0.000029016,166.67593827
ARK-BTC,1599955200000,0.000048198,0.000048198,0.000048198,0.000048198,36.67302332
ARK-BTC,1599868800000,0.000035435,0.000038545,0.000035435,0.000038545,822.63566
ARK-BTC,1599782400000,0.000034032,0.000034032,0.000034032,0.000034032,125.23668328
ARK-BTC,1599609600000,0.000033229,0.000033229,0.000033229,0.000033229,96.67769
ARK-BTC,1599350400000,0.000029506,0.00003065,0.000029506,0.000030139,448.07601989
ARK-BTC,1599264000000,0.000032537,0.000032537,0.00003248,0.00003248,194.86403
ARK-BTC,1599177600000,0.000032033,0.000032033,0.000032033,0.000032033,98.18634
ARK-BTC,1599091200000,0.000033472,0.000033472,0.000033373,0.000033373,139.5913
ARK-BTC,1598227200000,0.000045469,0.000045711,0.000045469,0.000045711,6559.33416466
ARK-BTC,1597968000000,0.000042697,0.000042697,0.000042697,0.000042697,95.62286
ARK-BTC,1597881600000,0.000041137,0.000041851,0.000041137,0.000041851,187.11414
ARK-BTC,1597708800000,0.000042579,0.000043514,0.000042579,0.000043514,202.89919079
ARK-BTC,1596585600000,0.000047686,0.000047688,0.000047686,0.000047688,201.30482
ARK-BTC,1596499200000,0.000047295,0.000047973,0.000047061,0.000047842,457.74818925
ARK-BTC,1596412800000,0.000048486,0.000048849,0.000048486,0.000048801,221.84608
ARK-BTC,1596326400000,0.000044494,0.000045707,0.000044112,0.000044112,641.50044
ARK-BTC,1595894400000,0.000035185,0.000036309,0.000035185,0.000036309,178.30323
ARK-BTC,1595808000000,0.000042296,0.000042338,0.00003358,0.000034248,999.34495429
ARK-BTC,1595721600000,0.000041753,0.000041753,0.000038886,0.000039597,793.06595
ARK-BTC,1595635200000,0.00004463,0.000044973,0.000041873,0.000041873,316.01405
ARK-BTC,1595548800000,0.000045319,0.000045339,0.000044026,0.000044376,299.54388
ARK-BTC,1595462400000,0.000048177,0.000048177,0.000047806,0.000047806,234.91979
ARK-BTC,1595376000000,0.000047202,0.000048434,0.000047047,0.000048434,236.51548
ARK-BTC,1595203200000,0.000052771,0.000052926,0.000052771,0.000052926,45.13822
ARK-BTC,1595116800000,0.000043102,0.000043694,0.000042668,0.000043694,208.81292
ARK-BTC,1594944000000,0.000036554,0.0000372,0.000036554,0.0000372,108.60416
ARK-BTC,1594857600000,0.000034297,0.000034616,0.000034042,0.000034616,192.78288
ARK-BTC,1594771200000,0.000032389,0.000032389,0.000032389,0.000032389,77.0321
ARK-BTC,1594684800000,0.000032632,0.000032632,0.000032632,0.000032632,61.83909
ARK-BTC,1594598400000,0.000031617,0.000032277,0.000031617,0.000032105,232.06995
ARK-BTC,1594425600000,0.000032403,0.000032403,0.000032403,0.000032403,78.06357
ARK-BTC,1594339200000,0.000031961,0.000031961,0.000031961,0.000031961,78.06357
ARK-BTC,1594252800000,0.000031026,0.000031089,0.000031026,0.000031089,162.72029
ARK-BTC,1594166400000,0.000029764,0.000030658,0.000029764,0.000030591,330.36911
ARK-BTC,1594080000000,0.000030011,0.000030011,0.000030011,0.000030011,183.72001
ARK-BTC,1593820800000,0.000027882,0.000027882,0.000027882,0.000027882,86.02798
ARK-BTC,1593734400000,0.000027065,0.000027917,0.000027065,0.000027917,329.3448446
ARK-BTC,1593648000000,0.000027167,0.000027167,0.00002716,0.00002716,285
ARK-BTC,1593561600000,0.000027781,0.000027822,0.000027781,0.000027812,351.51197
ARK-BTC,1593475200000,0.000030102,0.000030102,0.000030102,0.000030102,82.96558
ARK-BTC,1593388800000,0.000030255,0.000030431,0.000030255,0.000030431,164.61529
ARK-BTC,1593302400000,0.000034426,0.000034433,0.000034426,0.000034433,223.75587859
ARK-BTC,1592784000000,0.0000313,0.000031968,0.000030541,0.000031968,3689.31875
ARK-BTC,1592697600000,0.00003062,0.00003062,0.000030215,0.000030358,227.36471
ARK-BTC,1592524800000,0.00003042,0.000030974,0.000030282,0.0000307,5229.6275
ARK-BTC,1592438400000,0.000039029,0.000039029,0.00003084,0.000032052,267.4734
ARK-BTC,1592352000000,0.000029981,0.000030765,0.000029981,0.000030765,197.1213
ARK-BTC,1592265600000,0.00002635,0.00002815,0.00002635,0.00002815,9631.45298
ARK-BTC,1592179200000,0.0000251,0.000025582,0.0000251,0.000025582,163.57298
ARK-BTC,1591833600000,0.000025096,0.000025096,0.000025096,0.000025096,172.40312
ARK-BTC,1591574400000,0.000024225,0.000024522,0.000024225,0.000024522,172.40312
ARK-BTC,1591401600000,0.000024826,0.000024826,0.000024826,0.000024826,144.99324
ARK-BTC,1591142400000,0.000024261,0.00002439,0.000023985,0.000024376,754.0319
ARK-BTC,1591056000000,0.000028108,0.000028108,0.000025043,0.000025226,1674.49866067
ARK-BTC,1590883200000,0.000023214,0.000023511,0.000023214,0.000023506,142.16737
ARK-BTC,1590796800000,0.000023086,0.000023086,0.000023054,0.000023054,820.39181
ARK-BTC,1590710400000,0.000022667,0.000022771,0.000022667,0.000022771,926.27259
ARK-BTC,1590624000000,0.000023576,0.000023576,0.000023576,0.000023576,47.63292
ARK-BTC,1590537600000,0.000024723,0.000024723,0.00002305,0.000023236,493.46926072
ARK-BTC,1590278400000,0.000025443,0.0000257,0.000024287,0.000024287,9749.25457554
ARK-BTC,1587772800000,0.000024424,0.000024686,0.000024424,0.000024686,1443.75164237
ARK-BTC,1587081600000,0.000024508,0.000024508,0.000024508,0.000024508,60.23674356
ARK-BTC,1584835200000,0.000025078,0.000025078,0.000025078,0.000025078,49.18347
ARK-BTC,1582675200000,0.000021905,0.000021905,0.000021905,0.000021905,199
ARK-BTC,1582416000000,0.00002429,0.00002429,0.00002429,0.00002429,126.53224
ARK-BTC,1582243200000,0.00002405,0.00002405,0.00002384,0.00002384,126.53224
ARK-BTC,1582156800000,0.00002345,0.00002429,0.00002345,0.00002429,99.73894
ARK-BTC,1582070400000,0.00002481,0.00002581,0.00002481,0.00002581,496.73334
ARK-BTC,1581984000000,0.00002391,0.00002429,0.00002386,0.00002429,1119.74650577
ARK-BTC,1581811200000,0.000023897,0.000023897,0.000023897,0.000023897,232.11304195
ARK-BTC,1581465600000,0.00002597,0.00002597,0.00002597,0.00002597,177.47113
ARK-BTC,1581379200000,0.00002756,0.00002815,0.00002756,0.00002775,537.53307
ARK-BTC,1581292800000,0.00002219,0.000035129,0.00002213,0.000035129,2560.87558038
ARK-BTC,1581206400000,0.000020631,0.00002107,0.000020631,0.00002107,602.13724861
ARK-BTC,1581120000000,0.000021001,0.00002156,0.00002055,0.00002055,520.4717
ARK-BTC,1581033600000,0.00002257,0.00002257,0.00002222,0.00002222,271.62516
ARK-BTC,1580947200000,0.00002083,0.00002141,0.00002083,0.00002141,283.31222
ARK-BTC,1580774400000,0.000020489,0.000020593,0.000019866,0.000019866,12520.33833479
ARK-BTC,1576195200000,0.0000236,0.0000236,0.0000236,0.0000236,85.54319
ARK-BTC,1576022400000,0.000023376,0.000023376,0.000023376,0.000023376,85.54319
ARK-BTC,1568419200000,0.0000207,0.0000207,0.0000207,0.0000207,317.11247827
ARK-BTC,1567468800000,0.0000224,0.0000224,0.0000224,0.0000224,235.59970312
ARK-BTC,1564617600000,0.0000314,0.0000314,0.000031369,0.000031369,2990.48622202
ARK-BTC,1563840000000,0.0000352,0.0000352,0.000035077,0.000035077,1875.96907596
ARK-BTC,1560211200000,0.000076333,0.000076333,0.000076333,0.000076333,25
ARK-BTC,1557705600000,0.000074459,0.00007762,0.000074459,0.00007762,1995.01646726
ARK-BTC,1552521600000,0.00016869,0.00016869,0.00016826,0.00016826,11.8416128