{
  "symbol": "BNXUSDC",
  "fetched_at": "2026-04-23T05:17:11.244067",
  "intervals": {
    "1d": {
      "count": 29,
      "start_date": "2025-02-18T00:00:00",
      "end_date": "2025-03-18T00:00:00",
      "klines": [
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.8771,
          "high": 1.9999,
          "low": 0.8771,
          "close": 0.9427,
          "volume": 105845.5,
          "close_time": 1739923199999,
          "quote_volume": 98917.54193,
          "trades": 751,
          "taker_buy_base": 62616.1,
          "taker_buy_quote": 58700.19579
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.93,
          "high": 0.9842,
          "low": 0.8691,
          "close": 0.8747,
          "volume": 126345.7,
          "close_time": 1740009599999,
          "quote_volume": 115562.61576,
          "trades": 895,
          "taker_buy_base": 51547.2,
          "taker_buy_quote": 47253.54388
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.8653,
          "high": 1.35,
          "low": 0.8645,
          "close": 1.1478,
          "volume": 895162.9,
          "close_time": 1740095999999,
          "quote_volume": 957719.90793,
          "trades": 6675,
          "taker_buy_base": 415901.2,
          "taker_buy_quote": 444681.17483
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 1.158,
          "high": 1.3349,
          "low": 1.0725,
          "close": 1.2404,
          "volume": 1830920.7,
          "close_time": 1740182399999,
          "quote_volume": 2222795.64185,
          "trades": 35421,
          "taker_buy_base": 900617.1,
          "taker_buy_quote": 1094775.21513
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 1.2404,
          "high": 1.2717,
          "low": 1.1109,
          "close": 1.1622,
          "volume": 731933.3,
          "close_time": 1740268799999,
          "quote_volume": 860580.79784,
          "trades": 12286,
          "taker_buy_base": 307071.8,
          "taker_buy_quote": 360999.82803
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 1.1562,
          "high": 1.1941,
          "low": 1.0607,
          "close": 1.0936,
          "volume": 310045.4,
          "close_time": 1740355199999,
          "quote_volume": 346712.14818,
          "trades": 4889,
          "taker_buy_base": 118955.6,
          "taker_buy_quote": 133547.39345
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 1.0929,
          "high": 1.0936,
          "low": 0.9324,
          "close": 0.9624,
          "volume": 288166.1,
          "close_time": 1740441599999,
          "quote_volume": 290002.72965,
          "trades": 3590,
          "taker_buy_base": 130894.5,
          "taker_buy_quote": 131814.5593
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.9633,
          "high": 1.26,
          "low": 0.9514,
          "close": 1.0984,
          "volume": 645039.5,
          "close_time": 1740527999999,
          "quote_volume": 693679.71315,
          "trades": 7558,
          "taker_buy_base": 326284.5,
          "taker_buy_quote": 351473.50207
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 1.1006,
          "high": 1.3005,
          "low": 1.0621,
          "close": 1.2497,
          "volume": 482274.5,
          "close_time": 1740614399999,
          "quote_volume": 569234.28307,
          "trades": 6703,
          "taker_buy_base": 283832.6,
          "taker_buy_quote": 333918.22703
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 1.2504,
          "high": 1.2711,
          "low": 1.1196,
          "close": 1.1549,
          "volume": 241867.1,
          "close_time": 1740700799999,
          "quote_volume": 284122.06656,
          "trades": 3022,
          "taker_buy_base": 126857.9,
          "taker_buy_quote": 149141.2272
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 1.154,
          "high": 1.2719,
          "low": 1.0559,
          "close": 1.2032,
          "volume": 429694.3,
          "close_time": 1740787199999,
          "quote_volume": 507440.66868,
          "trades": 4091,
          "taker_buy_base": 195638.3,
          "taker_buy_quote": 231297.13829
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 1.2018,
          "high": 1.2271,
          "low": 1.0966,
          "close": 1.1061,
          "volume": 114264.0,
          "close_time": 1740873599999,
          "quote_volume": 132287.34404,
          "trades": 1317,
          "taker_buy_base": 76672.7,
          "taker_buy_quote": 88756.40431
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 1.1091,
          "high": 1.1637,
          "low": 0.8846,
          "close": 0.9548,
          "volume": 632469.7,
          "close_time": 1740959999999,
          "quote_volume": 621551.96756,
          "trades": 6900,
          "taker_buy_base": 306448.3,
          "taker_buy_quote": 301490.05843
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.9593,
          "high": 0.971,
          "low": 0.8209,
          "close": 0.8328,
          "volume": 268164.4,
          "close_time": 1741046399999,
          "quote_volume": 242647.58999,
          "trades": 2078,
          "taker_buy_base": 144667.8,
          "taker_buy_quote": 130548.65154
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.8288,
          "high": 0.9263,
          "low": 0.8163,
          "close": 0.8755,
          "volume": 265481.4,
          "close_time": 1741132799999,
          "quote_volume": 234174.00445,
          "trades": 2235,
          "taker_buy_base": 141200.0,
          "taker_buy_quote": 124827.2978
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.8828,
          "high": 0.8836,
          "low": 0.8167,
          "close": 0.8188,
          "volume": 69382.4,
          "close_time": 1741219199999,
          "quote_volume": 59060.13001,
          "trades": 1061,
          "taker_buy_base": 36269.7,
          "taker_buy_quote": 30867.19994
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.8249,
          "high": 0.8249,
          "low": 0.7093,
          "close": 0.7295,
          "volume": 181710.4,
          "close_time": 1741305599999,
          "quote_volume": 136844.561,
          "trades": 1232,
          "taker_buy_base": 88649.8,
          "taker_buy_quote": 66749.25819
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.7326,
          "high": 1.0921,
          "low": 0.7,
          "close": 0.9651,
          "volume": 1218702.4,
          "close_time": 1741391999999,
          "quote_volume": 1127488.66465,
          "trades": 7967,
          "taker_buy_base": 617801.0,
          "taker_buy_quote": 565974.88863
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.9635,
          "high": 1.0268,
          "low": 0.8839,
          "close": 0.9655,
          "volume": 766434.1,
          "close_time": 1741478399999,
          "quote_volume": 731820.14937,
          "trades": 4138,
          "taker_buy_base": 405835.4,
          "taker_buy_quote": 387433.1889
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.9618,
          "high": 1.043,
          "low": 0.958,
          "close": 1.0094,
          "volume": 765715.8,
          "close_time": 1741564799999,
          "quote_volume": 767785.99119,
          "trades": 3418,
          "taker_buy_base": 416924.1,
          "taker_buy_quote": 418412.32556
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 1.0141,
          "high": 1.0666,
          "low": 0.9657,
          "close": 0.9818,
          "volume": 575499.4,
          "close_time": 1741651199999,
          "quote_volume": 581578.78343,
          "trades": 3123,
          "taker_buy_base": 300174.9,
          "taker_buy_quote": 303693.71444
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.9761,
          "high": 1.2903,
          "low": 0.8826,
          "close": 1.2291,
          "volume": 1803663.9,
          "close_time": 1741737599999,
          "quote_volume": 1923206.1333,
          "trades": 12348,
          "taker_buy_base": 968483.8,
          "taker_buy_quote": 1034029.76373
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 1.2288,
          "high": 1.2292,
          "low": 1.0204,
          "close": 1.0274,
          "volume": 498401.9,
          "close_time": 1741823999999,
          "quote_volume": 552291.42736,
          "trades": 8264,
          "taker_buy_base": 263369.0,
          "taker_buy_quote": 291643.94357
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 1.0238,
          "high": 1.0276,
          "low": 0.831,
          "close": 0.833,
          "volume": 502586.8,
          "close_time": 1741910399999,
          "quote_volume": 450153.12591,
          "trades": 7506,
          "taker_buy_base": 224106.5,
          "taker_buy_quote": 199881.59279
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.8368,
          "high": 1.0793,
          "low": 0.8064,
          "close": 0.997,
          "volume": 761046.9,
          "close_time": 1741996799999,
          "quote_volume": 710540.51044,
          "trades": 10848,
          "taker_buy_base": 372962.2,
          "taker_buy_quote": 348615.10142
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.9984,
          "high": 1.1503,
          "low": 0.954,
          "close": 1.1137,
          "volume": 410946.9,
          "close_time": 1742083199999,
          "quote_volume": 434276.88144,
          "trades": 8622,
          "taker_buy_base": 187345.2,
          "taker_buy_quote": 197968.72326
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 1.1134,
          "high": 1.5493,
          "low": 1.0988,
          "close": 1.4242,
          "volume": 1202187.3,
          "close_time": 1742169599999,
          "quote_volume": 1634040.82131,
          "trades": 16547,
          "taker_buy_base": 598405.7,
          "taker_buy_quote": 814559.40962
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 1.4254,
          "high": 2.085,
          "low": 1.3346,
          "close": 1.9951,
          "volume": 2928123.8,
          "close_time": 1742255999999,
          "quote_volume": 5114875.19245,
          "trades": 33490,
          "taker_buy_base": 1550049.3,
          "taker_buy_quote": 2716683.05031
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 1.9761,
          "high": 2.12,
          "low": 1.7132,
          "close": 1.7783,
          "volume": 477828.3,
          "close_time": 1742266799999,
          "quote_volume": 932394.24194,
          "trades": 4733,
          "taker_buy_base": 226149.5,
          "taker_buy_quote": 443535.32722
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:17:11.244076"
}