{ "symbol": "CFGUSDT", "fetched_at": "2026-03-29T16:41:50.371761", "intervals": { "1h": { "count": 316, "start_date": "2026-03-16T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1, "high": 0.348, "low": 0.1, "close": 0.2102, "volume": 64732999.5, "close_time": 1773669599999, "quote_volume": 15827084.96886, "trades": 191653, "taker_buy_base": 34061914.5, "taker_buy_quote": 8302491.48016 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2101, "high": 0.2237, "low": 0.1969, "close": 0.1991, "volume": 24366104.1, "close_time": 1773673199999, "quote_volume": 5173350.10093, "trades": 56377, "taker_buy_base": 12500417.7, "taker_buy_quote": 2657115.72417 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.199, "high": 0.213, "low": 0.1939, "close": 0.1987, "volume": 14337803.4, "close_time": 1773676799999, "quote_volume": 2898055.627, "trades": 23576, "taker_buy_base": 7396192.7, "taker_buy_quote": 1496204.35133 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1845, "close": 0.1946, "volume": 8380686.4, "close_time": 1773680399999, "quote_volume": 1591337.75171, "trades": 14365, "taker_buy_base": 4214530.2, "taker_buy_quote": 801179.28622 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1891, "close": 0.1933, "volume": 3403485.8, "close_time": 1773683999999, "quote_volume": 652504.90763, "trades": 7343, "taker_buy_base": 1809690.9, "taker_buy_quote": 346667.25139 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1933, "high": 0.205, "low": 0.1932, "close": 0.1973, "volume": 7212425.5, "close_time": 1773687599999, "quote_volume": 1432675.55793, "trades": 12841, "taker_buy_base": 3988870.3, "taker_buy_quote": 793233.0535 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1974, "high": 0.204, "low": 0.1949, "close": 0.1956, "volume": 3932207.6, "close_time": 1773691199999, "quote_volume": 786742.34163, "trades": 8941, "taker_buy_base": 2024712.8, "taker_buy_quote": 405973.00496 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1958, "high": 0.2, "low": 0.1901, "close": 0.1903, "volume": 3692482.7, "close_time": 1773694799999, "quote_volume": 721517.82776, "trades": 6816, "taker_buy_base": 1867003.9, "taker_buy_quote": 365805.1964 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1904, "high": 0.1925, "low": 0.1844, "close": 0.1867, "volume": 4725168.5, "close_time": 1773698399999, "quote_volume": 891892.08583, "trades": 6886, "taker_buy_base": 1911238.8, "taker_buy_quote": 360485.85767 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1869, "high": 0.1891, "low": 0.1814, "close": 0.1888, "volume": 4543633.8, "close_time": 1773701999999, "quote_volume": 840531.07476, "trades": 8777, "taker_buy_base": 2415605.1, "taker_buy_quote": 447442.77666 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1889, "high": 0.1929, "low": 0.1834, "close": 0.186, "volume": 3232144.2, "close_time": 1773705599999, "quote_volume": 611875.2315, "trades": 7461, "taker_buy_base": 1403729.3, "taker_buy_quote": 266025.1934 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1862, "high": 0.1868, "low": 0.169, "close": 0.1761, "volume": 9883537.0, "close_time": 1773709199999, "quote_volume": 1732734.54882, "trades": 16559, "taker_buy_base": 4506464.8, "taker_buy_quote": 786937.794 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1759, "high": 0.1768, "low": 0.168, "close": 0.1713, "volume": 3799123.5, "close_time": 1773712799999, "quote_volume": 651544.56315, "trades": 7019, "taker_buy_base": 1669822.0, "taker_buy_quote": 286288.2309 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1713, "high": 0.172, "low": 0.1625, "close": 0.1633, "volume": 5147283.1, "close_time": 1773716399999, "quote_volume": 855466.53023, "trades": 8119, "taker_buy_base": 2236462.1, "taker_buy_quote": 371866.01936 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1633, "high": 0.1686, "low": 0.1603, "close": 0.1668, "volume": 4453074.2, "close_time": 1773719999999, "quote_volume": 733241.09296, "trades": 7997, "taker_buy_base": 2256469.6, "taker_buy_quote": 371542.11439 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1669, "high": 0.1737, "low": 0.1626, "close": 0.1702, "volume": 4592628.7, "close_time": 1773723599999, "quote_volume": 767180.89985, "trades": 8607, "taker_buy_base": 2776329.4, "taker_buy_quote": 465308.69861 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1701, "high": 0.179, "low": 0.1632, "close": 0.1651, "volume": 7585310.8, "close_time": 1773727199999, "quote_volume": 1301307.26608, "trades": 15745, "taker_buy_base": 3878050.7, "taker_buy_quote": 666917.81584 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1653, "high": 0.1767, "low": 0.1645, "close": 0.1754, "volume": 5301301.9, "close_time": 1773730799999, "quote_volume": 912140.63461, "trades": 10856, "taker_buy_base": 3196406.5, "taker_buy_quote": 550457.02545 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1753, "high": 0.1893, "low": 0.1691, "close": 0.1727, "volume": 11291371.4, "close_time": 1773734399999, "quote_volume": 2030375.33853, "trades": 20883, "taker_buy_base": 6418999.1, "taker_buy_quote": 1156236.35322 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1729, "high": 0.173, "low": 0.1669, "close": 0.1706, "volume": 3616053.0, "close_time": 1773737999999, "quote_volume": 615999.87211, "trades": 6637, "taker_buy_base": 1666402.0, "taker_buy_quote": 284073.72758 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1614, "close": 0.1646, "volume": 5249631.3, "close_time": 1773741599999, "quote_volume": 868407.94575, "trades": 7673, "taker_buy_base": 2376083.9, "taker_buy_quote": 392559.95659 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1647, "high": 0.1667, "low": 0.1621, "close": 0.1661, "volume": 3312474.7, "close_time": 1773745199999, "quote_volume": 543819.32289, "trades": 5935, "taker_buy_base": 1484882.3, "taker_buy_quote": 244098.66724 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1659, "high": 0.1692, "low": 0.1647, "close": 0.1664, "volume": 3376460.6, "close_time": 1773748799999, "quote_volume": 563258.78975, "trades": 5160, "taker_buy_base": 1691248.5, "taker_buy_quote": 282093.45756 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1663, "high": 0.1674, "low": 0.163, "close": 0.1652, "volume": 3291833.2, "close_time": 1773752399999, "quote_volume": 542408.26724, "trades": 4675, "taker_buy_base": 1664297.2, "taker_buy_quote": 274435.3265 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1654, "high": 0.1673, "low": 0.157, "close": 0.1609, "volume": 4243275.5, "close_time": 1773755999999, "quote_volume": 685318.40692, "trades": 5165, "taker_buy_base": 2200793.3, "taker_buy_quote": 355153.83292 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1569, "close": 0.1606, "volume": 2012162.5, "close_time": 1773759599999, "quote_volume": 320261.38366, "trades": 2705, "taker_buy_base": 889464.0, "taker_buy_quote": 141635.89134 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1606, "high": 0.1613, "low": 0.158, "close": 0.1599, "volume": 1366209.0, "close_time": 1773763199999, "quote_volume": 217767.8416, "trades": 1282, "taker_buy_base": 761149.6, "taker_buy_quote": 121428.18905 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1598, "high": 0.16, "low": 0.1537, "close": 0.1553, "volume": 2641664.1, "close_time": 1773766799999, "quote_volume": 413466.77754, "trades": 2201, "taker_buy_base": 1152870.7, "taker_buy_quote": 180169.83276 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1555, "high": 0.1601, "low": 0.1532, "close": 0.1594, "volume": 1497533.1, "close_time": 1773770399999, "quote_volume": 234219.88201, "trades": 1517, "taker_buy_base": 845161.1, "taker_buy_quote": 132066.34199 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1596, "high": 0.1611, "low": 0.1567, "close": 0.1599, "volume": 1713970.0, "close_time": 1773773999999, "quote_volume": 273338.86638, "trades": 1696, "taker_buy_base": 937874.7, "taker_buy_quote": 149655.37114 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1599, "high": 0.1644, "low": 0.1581, "close": 0.1592, "volume": 2250141.2, "close_time": 1773777599999, "quote_volume": 364141.24376, "trades": 2107, "taker_buy_base": 928226.3, "taker_buy_quote": 150071.487 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.159, "high": 0.1602, "low": 0.156, "close": 0.1574, "volume": 1696989.6, "close_time": 1773781199999, "quote_volume": 267452.60746, "trades": 1743, "taker_buy_base": 779275.5, "taker_buy_quote": 122716.0209 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1575, "high": 0.1643, "low": 0.1575, "close": 0.1625, "volume": 2695795.1, "close_time": 1773784799999, "quote_volume": 436508.6105, "trades": 2637, "taker_buy_base": 1456009.5, "taker_buy_quote": 235611.75915 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1624, "high": 0.1649, "low": 0.1592, "close": 0.1599, "volume": 2276100.8, "close_time": 1773788399999, "quote_volume": 368280.1928, "trades": 2494, "taker_buy_base": 1256823.6, "taker_buy_quote": 203350.0113 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1582, "close": 0.1598, "volume": 1718872.2, "close_time": 1773791999999, "quote_volume": 274211.23266, "trades": 1676, "taker_buy_base": 902331.8, "taker_buy_quote": 143908.09993 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1599, "high": 0.1632, "low": 0.149, "close": 0.157, "volume": 7213199.7, "close_time": 1773795599999, "quote_volume": 1119638.62901, "trades": 7562, "taker_buy_base": 3734152.2, "taker_buy_quote": 580554.81299 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1568, "high": 0.1604, "low": 0.1515, "close": 0.1546, "volume": 3629660.9, "close_time": 1773799199999, "quote_volume": 566535.89769, "trades": 3982, "taker_buy_base": 1866940.0, "taker_buy_quote": 291679.02243 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1546, "high": 0.1565, "low": 0.1513, "close": 0.1534, "volume": 1584269.5, "close_time": 1773802799999, "quote_volume": 244822.19986, "trades": 1761, "taker_buy_base": 685228.4, "taker_buy_quote": 105900.78412 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1534, "high": 0.1551, "low": 0.1522, "close": 0.1541, "volume": 1373247.7, "close_time": 1773806399999, "quote_volume": 210681.87516, "trades": 1671, "taker_buy_base": 671540.0, "taker_buy_quote": 103005.16998 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.154, "high": 0.154, "low": 0.15, "close": 0.1513, "volume": 1339669.9, "close_time": 1773809999999, "quote_volume": 202844.5437, "trades": 1393, "taker_buy_base": 621078.4, "taker_buy_quote": 94049.48856 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1513, "high": 0.1527, "low": 0.1495, "close": 0.1499, "volume": 925076.5, "close_time": 1773813599999, "quote_volume": 139459.13752, "trades": 927, "taker_buy_base": 468776.9, "taker_buy_quote": 70626.81926 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1495, "close": 0.1501, "volume": 832936.0, "close_time": 1773817199999, "quote_volume": 125119.71699, "trades": 848, "taker_buy_base": 446475.9, "taker_buy_quote": 67077.75434 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.15, "high": 0.1505, "low": 0.1451, "close": 0.1499, "volume": 2811014.2, "close_time": 1773820799999, "quote_volume": 414818.72615, "trades": 2364, "taker_buy_base": 1612340.7, "taker_buy_quote": 237812.72112 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1468, "close": 0.1496, "volume": 1226014.7, "close_time": 1773824399999, "quote_volume": 181624.91705, "trades": 1284, "taker_buy_base": 616205.8, "taker_buy_quote": 91291.19752 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1496, "high": 0.1523, "low": 0.1484, "close": 0.1508, "volume": 1916662.2, "close_time": 1773827999999, "quote_volume": 288718.85169, "trades": 2270, "taker_buy_base": 910299.2, "taker_buy_quote": 137123.82051 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1472, "close": 0.1482, "volume": 1353313.5, "close_time": 1773831599999, "quote_volume": 201751.94436, "trades": 1386, "taker_buy_base": 781517.5, "taker_buy_quote": 116545.01383 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1438, "close": 0.1458, "volume": 2821191.7, "close_time": 1773835199999, "quote_volume": 410536.79414, "trades": 2956, "taker_buy_base": 1454836.1, "taker_buy_quote": 211874.93618 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1409, "close": 0.1412, "volume": 2707811.8, "close_time": 1773838799999, "quote_volume": 388045.54988, "trades": 2819, "taker_buy_base": 1328076.3, "taker_buy_quote": 190592.82685 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.141, "high": 0.1414, "low": 0.139, "close": 0.14, "volume": 3305154.9, "close_time": 1773842399999, "quote_volume": 463420.06501, "trades": 3774, "taker_buy_base": 1664814.5, "taker_buy_quote": 233533.01752 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.14, "high": 0.1405, "low": 0.1356, "close": 0.1365, "volume": 2441273.2, "close_time": 1773845999999, "quote_volume": 337127.11034, "trades": 2487, "taker_buy_base": 1435161.0, "taker_buy_quote": 198184.74267 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1364, "high": 0.1427, "low": 0.1363, "close": 0.1383, "volume": 2095939.0, "close_time": 1773849599999, "quote_volume": 292433.67661, "trades": 1828, "taker_buy_base": 1027528.3, "taker_buy_quote": 143420.80287 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1368, "close": 0.1375, "volume": 1617775.5, "close_time": 1773853199999, "quote_volume": 223390.71743, "trades": 1666, "taker_buy_base": 554389.0, "taker_buy_quote": 76565.92943 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1377, "high": 0.1378, "low": 0.1356, "close": 0.1373, "volume": 1609142.4, "close_time": 1773856799999, "quote_volume": 220056.31851, "trades": 1022, "taker_buy_base": 839425.4, "taker_buy_quote": 114898.13803 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1374, "high": 0.1391, "low": 0.1373, "close": 0.1391, "volume": 1055034.9, "close_time": 1773860399999, "quote_volume": 145621.27089, "trades": 875, "taker_buy_base": 621213.5, "taker_buy_quote": 85706.74796 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1389, "high": 0.1447, "low": 0.1389, "close": 0.1404, "volume": 1607694.5, "close_time": 1773863999999, "quote_volume": 228008.20065, "trades": 1937, "taker_buy_base": 697698.7, "taker_buy_quote": 98929.70061 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1405, "high": 0.1438, "low": 0.1394, "close": 0.1434, "volume": 911369.2, "close_time": 1773867599999, "quote_volume": 128830.06201, "trades": 1420, "taker_buy_base": 457900.6, "taker_buy_quote": 64746.39279 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1432, "high": 0.145, "low": 0.1412, "close": 0.1432, "volume": 838015.5, "close_time": 1773871199999, "quote_volume": 119842.37907, "trades": 1376, "taker_buy_base": 319582.9, "taker_buy_quote": 45753.33829 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1432, "high": 0.1454, "low": 0.1403, "close": 0.142, "volume": 1444265.6, "close_time": 1773874799999, "quote_volume": 206336.33668, "trades": 1613, "taker_buy_base": 781368.5, "taker_buy_quote": 111524.56018 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1418, "high": 0.1432, "low": 0.1405, "close": 0.1418, "volume": 1137005.2, "close_time": 1773878399999, "quote_volume": 161167.15076, "trades": 1264, "taker_buy_base": 531794.7, "taker_buy_quote": 75371.474 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1419, "high": 0.1459, "low": 0.1387, "close": 0.1395, "volume": 2483635.5, "close_time": 1773881999999, "quote_volume": 353254.93498, "trades": 3438, "taker_buy_base": 1537504.3, "taker_buy_quote": 218399.47968 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1395, "high": 0.142, "low": 0.1376, "close": 0.1408, "volume": 884971.4, "close_time": 1773885599999, "quote_volume": 123197.06763, "trades": 1515, "taker_buy_base": 482649.8, "taker_buy_quote": 67204.42154 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1385, "close": 0.139, "volume": 1127921.8, "close_time": 1773889199999, "quote_volume": 158267.77314, "trades": 1060, "taker_buy_base": 415725.2, "taker_buy_quote": 58342.2354 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1391, "high": 0.141, "low": 0.1385, "close": 0.1406, "volume": 1196242.4, "close_time": 1773892799999, "quote_volume": 167318.13387, "trades": 1372, "taker_buy_base": 465727.3, "taker_buy_quote": 65114.56886 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1389, "close": 0.1403, "volume": 530079.1, "close_time": 1773896399999, "quote_volume": 74239.65596, "trades": 898, "taker_buy_base": 285499.2, "taker_buy_quote": 39986.46767 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1389, "close": 0.1405, "volume": 533252.9, "close_time": 1773899999999, "quote_volume": 74661.84381, "trades": 895, "taker_buy_base": 210508.8, "taker_buy_quote": 29493.91392 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1405, "high": 0.1413, "low": 0.1374, "close": 0.1391, "volume": 462271.4, "close_time": 1773903599999, "quote_volume": 64120.14474, "trades": 916, "taker_buy_base": 200477.8, "taker_buy_quote": 27822.69331 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1391, "high": 0.1409, "low": 0.1379, "close": 0.1408, "volume": 591450.3, "close_time": 1773907199999, "quote_volume": 82405.24303, "trades": 1060, "taker_buy_base": 282343.8, "taker_buy_quote": 39349.31651 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1406, "high": 0.1415, "low": 0.139, "close": 0.1405, "volume": 328230.4, "close_time": 1773910799999, "quote_volume": 45983.0198, "trades": 600, "taker_buy_base": 181860.5, "taker_buy_quote": 25463.46146 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1405, "high": 0.1487, "low": 0.1403, "close": 0.1478, "volume": 1930770.2, "close_time": 1773914399999, "quote_volume": 279291.72619, "trades": 2466, "taker_buy_base": 1047241.3, "taker_buy_quote": 151955.2599 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1477, "high": 0.1593, "low": 0.1459, "close": 0.1464, "volume": 8316427.9, "close_time": 1773917999999, "quote_volume": 1271471.6451, "trades": 11361, "taker_buy_base": 4493084.7, "taker_buy_quote": 686840.41899 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1465, "high": 0.1488, "low": 0.143, "close": 0.1436, "volume": 1963953.2, "close_time": 1773921599999, "quote_volume": 287189.34048, "trades": 2478, "taker_buy_base": 1121430.5, "taker_buy_quote": 164097.39921 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1435, "high": 0.1492, "low": 0.143, "close": 0.1476, "volume": 1833371.0, "close_time": 1773925199999, "quote_volume": 267975.58899, "trades": 2327, "taker_buy_base": 824435.5, "taker_buy_quote": 120619.01189 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1476, "high": 0.1508, "low": 0.1453, "close": 0.1481, "volume": 1572257.8, "close_time": 1773928799999, "quote_volume": 232864.78203, "trades": 2105, "taker_buy_base": 766851.8, "taker_buy_quote": 113677.76583 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.148, "high": 0.1488, "low": 0.1456, "close": 0.1484, "volume": 1021888.1, "close_time": 1773932399999, "quote_volume": 150282.5415, "trades": 1300, "taker_buy_base": 432494.9, "taker_buy_quote": 63660.96606 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1484, "high": 0.1488, "low": 0.1455, "close": 0.1465, "volume": 910439.9, "close_time": 1773935999999, "quote_volume": 133801.28212, "trades": 1124, "taker_buy_base": 446477.2, "taker_buy_quote": 65663.03546 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1464, "high": 0.1466, "low": 0.1419, "close": 0.1424, "volume": 975566.5, "close_time": 1773939599999, "quote_volume": 140220.50128, "trades": 1579, "taker_buy_base": 404475.8, "taker_buy_quote": 58121.80637 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1399, "close": 0.1416, "volume": 551645.3, "close_time": 1773943199999, "quote_volume": 77847.62841, "trades": 886, "taker_buy_base": 222883.3, "taker_buy_quote": 31454.08696 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1416, "high": 0.144, "low": 0.1412, "close": 0.1431, "volume": 928271.1, "close_time": 1773946799999, "quote_volume": 132533.01913, "trades": 1079, "taker_buy_base": 520072.0, "taker_buy_quote": 74247.30957 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1431, "high": 0.1453, "low": 0.1427, "close": 0.1429, "volume": 409641.1, "close_time": 1773950399999, "quote_volume": 58995.62144, "trades": 741, "taker_buy_base": 203270.6, "taker_buy_quote": 29273.38493 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1431, "high": 0.1441, "low": 0.1414, "close": 0.1422, "volume": 259784.0, "close_time": 1773953999999, "quote_volume": 37032.30377, "trades": 603, "taker_buy_base": 129615.4, "taker_buy_quote": 18486.64627 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1422, "high": 0.1445, "low": 0.1421, "close": 0.1433, "volume": 401877.3, "close_time": 1773957599999, "quote_volume": 57632.33789, "trades": 522, "taker_buy_base": 246245.6, "taker_buy_quote": 35309.78575 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1433, "high": 0.1455, "low": 0.1425, "close": 0.1439, "volume": 612658.5, "close_time": 1773961199999, "quote_volume": 88355.75685, "trades": 954, "taker_buy_base": 367333.1, "taker_buy_quote": 53034.40846 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1439, "high": 0.144, "low": 0.1422, "close": 0.1426, "volume": 462239.9, "close_time": 1773964799999, "quote_volume": 66022.58499, "trades": 627, "taker_buy_base": 190695.3, "taker_buy_quote": 27247.30869 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1426, "high": 0.1534, "low": 0.1422, "close": 0.1511, "volume": 4620138.2, "close_time": 1773968399999, "quote_volume": 692898.25398, "trades": 5565, "taker_buy_base": 2678354.8, "taker_buy_quote": 401695.71178 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1514, "high": 0.154, "low": 0.1474, "close": 0.1485, "volume": 1574629.5, "close_time": 1773971999999, "quote_volume": 237562.86939, "trades": 1872, "taker_buy_base": 868311.7, "taker_buy_quote": 131196.91936 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1487, "high": 0.1504, "low": 0.1478, "close": 0.1498, "volume": 497219.1, "close_time": 1773975599999, "quote_volume": 74087.04858, "trades": 694, "taker_buy_base": 259172.7, "taker_buy_quote": 38644.76944 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1498, "high": 0.1552, "low": 0.1498, "close": 0.1542, "volume": 1519724.8, "close_time": 1773979199999, "quote_volume": 232707.951, "trades": 1861, "taker_buy_base": 915890.7, "taker_buy_quote": 140215.3765 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.154, "high": 0.1618, "low": 0.1531, "close": 0.1614, "volume": 3168842.8, "close_time": 1773982799999, "quote_volume": 500904.46642, "trades": 3828, "taker_buy_base": 1803285.0, "taker_buy_quote": 285244.29448 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1613, "high": 0.1631, "low": 0.1532, "close": 0.1562, "volume": 1954592.8, "close_time": 1773986399999, "quote_volume": 308010.32348, "trades": 2632, "taker_buy_base": 904715.3, "taker_buy_quote": 142577.3067 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1562, "high": 0.158, "low": 0.1519, "close": 0.154, "volume": 1332686.3, "close_time": 1773989999999, "quote_volume": 205389.53106, "trades": 1804, "taker_buy_base": 501691.9, "taker_buy_quote": 77452.60704 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.154, "high": 0.1541, "low": 0.1497, "close": 0.1516, "volume": 1385917.7, "close_time": 1773993599999, "quote_volume": 210175.01059, "trades": 1625, "taker_buy_base": 622322.6, "taker_buy_quote": 94443.34266 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1515, "high": 0.1561, "low": 0.1511, "close": 0.1557, "volume": 942587.0, "close_time": 1773997199999, "quote_volume": 144512.86469, "trades": 1417, "taker_buy_base": 586101.0, "taker_buy_quote": 89798.45174 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1559, "high": 0.1566, "low": 0.1514, "close": 0.1521, "volume": 1415944.7, "close_time": 1774000799999, "quote_volume": 217750.3184, "trades": 3703, "taker_buy_base": 584905.8, "taker_buy_quote": 90027.64132 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1519, "high": 0.1534, "low": 0.1513, "close": 0.153, "volume": 1803184.4, "close_time": 1774004399999, "quote_volume": 274451.05327, "trades": 8142, "taker_buy_base": 865556.5, "taker_buy_quote": 131786.94226 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.153, "high": 0.1531, "low": 0.1492, "close": 0.1501, "volume": 1637050.7, "close_time": 1774007999999, "quote_volume": 247116.37449, "trades": 5805, "taker_buy_base": 745419.6, "taker_buy_quote": 112527.76245 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1501, "high": 0.1516, "low": 0.149, "close": 0.149, "volume": 1158441.0, "close_time": 1774011599999, "quote_volume": 174133.24809, "trades": 3218, "taker_buy_base": 573547.5, "taker_buy_quote": 86254.05219 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1492, "high": 0.1511, "low": 0.1483, "close": 0.1505, "volume": 1232474.4, "close_time": 1774015199999, "quote_volume": 184567.51203, "trades": 3972, "taker_buy_base": 604658.4, "taker_buy_quote": 90591.45288 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1506, "high": 0.151, "low": 0.1493, "close": 0.1501, "volume": 922571.2, "close_time": 1774018799999, "quote_volume": 138547.03476, "trades": 2545, "taker_buy_base": 457536.1, "taker_buy_quote": 68727.81749 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.15, "high": 0.1524, "low": 0.1485, "close": 0.1509, "volume": 930061.8, "close_time": 1774022399999, "quote_volume": 140152.41174, "trades": 3242, "taker_buy_base": 420259.1, "taker_buy_quote": 63265.10685 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1489, "close": 0.1525, "volume": 1299153.2, "close_time": 1774025999999, "quote_volume": 196273.4746, "trades": 3315, "taker_buy_base": 641230.7, "taker_buy_quote": 96863.37013 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1524, "high": 0.1538, "low": 0.1504, "close": 0.1508, "volume": 924541.4, "close_time": 1774029599999, "quote_volume": 140362.10698, "trades": 2425, "taker_buy_base": 436303.4, "taker_buy_quote": 66254.8987 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1508, "high": 0.1525, "low": 0.1506, "close": 0.1507, "volume": 749833.7, "close_time": 1774033199999, "quote_volume": 113594.77994, "trades": 2296, "taker_buy_base": 392623.5, "taker_buy_quote": 59526.14725 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1471, "close": 0.1489, "volume": 1005412.6, "close_time": 1774036799999, "quote_volume": 149120.85898, "trades": 2034, "taker_buy_base": 512185.4, "taker_buy_quote": 75938.50747 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1468, "close": 0.1487, "volume": 612042.1, "close_time": 1774040399999, "quote_volume": 90708.10357, "trades": 1490, "taker_buy_base": 292171.7, "taker_buy_quote": 43291.21255 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1488, "high": 0.1522, "low": 0.1485, "close": 0.1518, "volume": 864591.9, "close_time": 1774043999999, "quote_volume": 129506.48098, "trades": 1451, "taker_buy_base": 563058.3, "taker_buy_quote": 84391.78836 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1506, "close": 0.153, "volume": 822370.9, "close_time": 1774047599999, "quote_volume": 124974.65303, "trades": 1429, "taker_buy_base": 383654.3, "taker_buy_quote": 58368.52634 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.153, "high": 0.1556, "low": 0.1516, "close": 0.1541, "volume": 844691.9, "close_time": 1774051199999, "quote_volume": 129794.84685, "trades": 1439, "taker_buy_base": 345824.5, "taker_buy_quote": 53167.28 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1541, "high": 0.1559, "low": 0.1486, "close": 0.1492, "volume": 2119127.5, "close_time": 1774054799999, "quote_volume": 323314.43973, "trades": 3529, "taker_buy_base": 968336.4, "taker_buy_quote": 147719.87196 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1493, "high": 0.153, "low": 0.1482, "close": 0.1505, "volume": 1104802.2, "close_time": 1774058399999, "quote_volume": 166027.3438, "trades": 3166, "taker_buy_base": 546692.2, "taker_buy_quote": 82105.97871 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1495, "close": 0.15, "volume": 889100.4, "close_time": 1774061999999, "quote_volume": 133935.96063, "trades": 2983, "taker_buy_base": 434130.0, "taker_buy_quote": 65456.32612 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.15, "high": 0.1501, "low": 0.1488, "close": 0.1492, "volume": 888259.7, "close_time": 1774065599999, "quote_volume": 132655.29414, "trades": 2371, "taker_buy_base": 461302.0, "taker_buy_quote": 68894.55652 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.149, "high": 0.1501, "low": 0.1486, "close": 0.1493, "volume": 743639.0, "close_time": 1774069199999, "quote_volume": 110975.74103, "trades": 2080, "taker_buy_base": 390702.5, "taker_buy_quote": 58313.60414 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1475, "close": 0.1478, "volume": 716088.8, "close_time": 1774072799999, "quote_volume": 106712.39688, "trades": 1796, "taker_buy_base": 241561.8, "taker_buy_quote": 36028.98463 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1477, "high": 0.1487, "low": 0.147, "close": 0.1478, "volume": 754919.5, "close_time": 1774076399999, "quote_volume": 111673.4079, "trades": 2037, "taker_buy_base": 368721.6, "taker_buy_quote": 54546.96986 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1477, "high": 0.1485, "low": 0.1475, "close": 0.1477, "volume": 655649.8, "close_time": 1774079999999, "quote_volume": 97056.95213, "trades": 1887, "taker_buy_base": 385884.8, "taker_buy_quote": 57151.74033 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1476, "high": 0.148, "low": 0.1431, "close": 0.1447, "volume": 1498538.0, "close_time": 1774083599999, "quote_volume": 217421.96721, "trades": 3016, "taker_buy_base": 723391.9, "taker_buy_quote": 104952.6784 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.145, "high": 0.146, "low": 0.1441, "close": 0.145, "volume": 548480.4, "close_time": 1774087199999, "quote_volume": 79480.04877, "trades": 1415, "taker_buy_base": 254196.3, "taker_buy_quote": 36846.92727 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.145, "high": 0.1452, "low": 0.1428, "close": 0.1443, "volume": 901986.7, "close_time": 1774090799999, "quote_volume": 129686.8329, "trades": 2073, "taker_buy_base": 359104.7, "taker_buy_quote": 51612.49865 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1437, "close": 0.1446, "volume": 454432.7, "close_time": 1774094399999, "quote_volume": 65542.78547, "trades": 1625, "taker_buy_base": 233927.5, "taker_buy_quote": 33756.55897 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1446, "high": 0.1454, "low": 0.144, "close": 0.1444, "volume": 914467.5, "close_time": 1774097999999, "quote_volume": 132197.95998, "trades": 2108, "taker_buy_base": 461723.8, "taker_buy_quote": 66780.89629 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1425, "close": 0.1425, "volume": 842198.7, "close_time": 1774101599999, "quote_volume": 120898.18604, "trades": 2358, "taker_buy_base": 394968.4, "taker_buy_quote": 56704.50351 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1427, "high": 0.1438, "low": 0.1425, "close": 0.1432, "volume": 695726.1, "close_time": 1774105199999, "quote_volume": 99681.57551, "trades": 2181, "taker_buy_base": 367053.3, "taker_buy_quote": 52605.25897 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1431, "high": 0.1438, "low": 0.1428, "close": 0.143, "volume": 771227.8, "close_time": 1774108799999, "quote_volume": 110446.37391, "trades": 1958, "taker_buy_base": 326007.9, "taker_buy_quote": 46696.26763 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1429, "high": 0.1455, "low": 0.1428, "close": 0.1434, "volume": 909787.7, "close_time": 1774112399999, "quote_volume": 131126.82683, "trades": 2096, "taker_buy_base": 534846.8, "taker_buy_quote": 77071.52898 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1434, "high": 0.1445, "low": 0.1424, "close": 0.1444, "volume": 907120.1, "close_time": 1774115999999, "quote_volume": 129959.20259, "trades": 2651, "taker_buy_base": 488390.5, "taker_buy_quote": 69987.16285 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1434, "close": 0.1446, "volume": 310775.1, "close_time": 1774119599999, "quote_volume": 44923.60062, "trades": 1266, "taker_buy_base": 160948.4, "taker_buy_quote": 23283.63195 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1447, "high": 0.1454, "low": 0.144, "close": 0.1442, "volume": 191265.4, "close_time": 1774123199999, "quote_volume": 27667.01925, "trades": 725, "taker_buy_base": 99348.1, "taker_buy_quote": 14380.74403 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1442, "high": 0.1443, "low": 0.1426, "close": 0.1433, "volume": 335540.5, "close_time": 1774126799999, "quote_volume": 48081.94738, "trades": 853, "taker_buy_base": 138253.5, "taker_buy_quote": 19819.80881 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1423, "close": 0.143, "volume": 377800.4, "close_time": 1774130399999, "quote_volume": 53960.73875, "trades": 758, "taker_buy_base": 162510.1, "taker_buy_quote": 23239.78882 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.143, "high": 0.1436, "low": 0.1422, "close": 0.1433, "volume": 258508.7, "close_time": 1774133999999, "quote_volume": 36961.42774, "trades": 604, "taker_buy_base": 140444.4, "taker_buy_quote": 20092.74462 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1398, "close": 0.1408, "volume": 1330331.9, "close_time": 1774137599999, "quote_volume": 189741.10018, "trades": 2325, "taker_buy_base": 632686.7, "taker_buy_quote": 90479.62801 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1382, "close": 0.14, "volume": 1515942.3, "close_time": 1774141199999, "quote_volume": 212904.8946, "trades": 2092, "taker_buy_base": 559658.4, "taker_buy_quote": 78505.85776 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1362, "close": 0.1376, "volume": 1156430.5, "close_time": 1774144799999, "quote_volume": 159349.14851, "trades": 2033, "taker_buy_base": 574674.8, "taker_buy_quote": 79139.16623 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1375, "high": 0.1392, "low": 0.1373, "close": 0.1377, "volume": 809765.5, "close_time": 1774148399999, "quote_volume": 111829.52218, "trades": 1609, "taker_buy_base": 387579.5, "taker_buy_quote": 53539.87245 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1379, "high": 0.1394, "low": 0.1374, "close": 0.1384, "volume": 860194.7, "close_time": 1774151999999, "quote_volume": 118967.75246, "trades": 1999, "taker_buy_base": 439248.4, "taker_buy_quote": 60771.85441 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1385, "high": 0.1386, "low": 0.137, "close": 0.1371, "volume": 749406.8, "close_time": 1774155599999, "quote_volume": 103203.60389, "trades": 2493, "taker_buy_base": 380767.3, "taker_buy_quote": 52451.32434 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1372, "high": 0.138, "low": 0.1353, "close": 0.1367, "volume": 1031831.5, "close_time": 1774159199999, "quote_volume": 141062.26946, "trades": 2081, "taker_buy_base": 530260.0, "taker_buy_quote": 72551.52662 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1365, "close": 0.138, "volume": 740042.7, "close_time": 1774162799999, "quote_volume": 101803.317, "trades": 2305, "taker_buy_base": 338000.8, "taker_buy_quote": 46496.66058 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.138, "high": 0.1381, "low": 0.1356, "close": 0.1363, "volume": 750755.0, "close_time": 1774166399999, "quote_volume": 102625.51823, "trades": 2417, "taker_buy_base": 352119.1, "taker_buy_quote": 48146.73735 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1363, "high": 0.1364, "low": 0.134, "close": 0.1343, "volume": 1193335.9, "close_time": 1774169999999, "quote_volume": 160972.52902, "trades": 3746, "taker_buy_base": 564349.8, "taker_buy_quote": 76168.64309 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.134, "high": 0.1341, "low": 0.1316, "close": 0.1325, "volume": 1252013.6, "close_time": 1774173599999, "quote_volume": 165984.14548, "trades": 3933, "taker_buy_base": 633756.9, "taker_buy_quote": 84054.82169 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1324, "high": 0.1345, "low": 0.1314, "close": 0.1334, "volume": 1698960.6, "close_time": 1774177199999, "quote_volume": 225147.90913, "trades": 3973, "taker_buy_base": 944591.5, "taker_buy_quote": 125224.70798 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1331, "close": 0.134, "volume": 1115640.2, "close_time": 1774180799999, "quote_volume": 149296.19808, "trades": 2895, "taker_buy_base": 571154.5, "taker_buy_quote": 76461.98587 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.134, "high": 0.1365, "low": 0.1339, "close": 0.1344, "volume": 1265431.5, "close_time": 1774184399999, "quote_volume": 171267.58424, "trades": 3288, "taker_buy_base": 575998.4, "taker_buy_quote": 77950.73656 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1343, "high": 0.1359, "low": 0.1331, "close": 0.1332, "volume": 873124.8, "close_time": 1774187999999, "quote_volume": 117337.59504, "trades": 2956, "taker_buy_base": 418825.0, "taker_buy_quote": 56329.01624 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1332, "close": 0.1336, "volume": 708357.4, "close_time": 1774191599999, "quote_volume": 94787.22416, "trades": 2816, "taker_buy_base": 380562.5, "taker_buy_quote": 50938.4276 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1328, "close": 0.1342, "volume": 981742.7, "close_time": 1774195199999, "quote_volume": 130995.89213, "trades": 2838, "taker_buy_base": 510711.9, "taker_buy_quote": 68181.92275 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1321, "close": 0.1326, "volume": 1277413.8, "close_time": 1774198799999, "quote_volume": 170197.08228, "trades": 3708, "taker_buy_base": 646690.2, "taker_buy_quote": 86174.84867 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1317, "close": 0.1323, "volume": 1204542.2, "close_time": 1774202399999, "quote_volume": 159600.56917, "trades": 3469, "taker_buy_base": 623910.3, "taker_buy_quote": 82704.88446 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1297, "close": 0.1318, "volume": 1254927.3, "close_time": 1774205999999, "quote_volume": 164953.08635, "trades": 3225, "taker_buy_base": 530468.9, "taker_buy_quote": 69775.41638 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1304, "close": 0.1319, "volume": 832747.3, "close_time": 1774209599999, "quote_volume": 109396.9453, "trades": 2025, "taker_buy_base": 383698.6, "taker_buy_quote": 50412.66537 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.132, "high": 0.1325, "low": 0.1306, "close": 0.1308, "volume": 1053630.9, "close_time": 1774213199999, "quote_volume": 138864.88521, "trades": 2093, "taker_buy_base": 397000.6, "taker_buy_quote": 52332.21901 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1294, "close": 0.1313, "volume": 820809.4, "close_time": 1774216799999, "quote_volume": 106998.37602, "trades": 1290, "taker_buy_base": 359396.7, "taker_buy_quote": 46853.44608 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1314, "high": 0.1338, "low": 0.1308, "close": 0.1338, "volume": 669519.6, "close_time": 1774220399999, "quote_volume": 88464.77716, "trades": 1113, "taker_buy_base": 252748.5, "taker_buy_quote": 33427.56598 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1323, "close": 0.1325, "volume": 1022406.6, "close_time": 1774223999999, "quote_volume": 136141.03338, "trades": 2083, "taker_buy_base": 362227.0, "taker_buy_quote": 48243.87144 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1277, "close": 0.1289, "volume": 1543947.4, "close_time": 1774227599999, "quote_volume": 200259.18245, "trades": 2449, "taker_buy_base": 545426.9, "taker_buy_quote": 70788.60886 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1289, "high": 0.1329, "low": 0.1285, "close": 0.1324, "volume": 1110392.7, "close_time": 1774231199999, "quote_volume": 145323.77719, "trades": 2139, "taker_buy_base": 563202.0, "taker_buy_quote": 73691.89476 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1314, "close": 0.1318, "volume": 770607.4, "close_time": 1774234799999, "quote_volume": 101776.04209, "trades": 1907, "taker_buy_base": 343132.7, "taker_buy_quote": 45328.2884 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1319, "high": 0.132, "low": 0.1298, "close": 0.131, "volume": 1965783.9, "close_time": 1774238399999, "quote_volume": 257439.65965, "trades": 2906, "taker_buy_base": 771612.6, "taker_buy_quote": 101105.75365 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.131, "high": 0.1335, "low": 0.13, "close": 0.133, "volume": 1494167.4, "close_time": 1774241999999, "quote_volume": 196686.68626, "trades": 2897, "taker_buy_base": 670847.2, "taker_buy_quote": 88340.64003 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1313, "close": 0.1316, "volume": 876933.0, "close_time": 1774245599999, "quote_volume": 116073.6333, "trades": 2090, "taker_buy_base": 366994.2, "taker_buy_quote": 48613.41331 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1316, "high": 0.1317, "low": 0.1286, "close": 0.129, "volume": 808666.6, "close_time": 1774249199999, "quote_volume": 105149.12368, "trades": 2019, "taker_buy_base": 412938.5, "taker_buy_quote": 53706.44753 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1278, "close": 0.1283, "volume": 1221809.4, "close_time": 1774252799999, "quote_volume": 157003.39749, "trades": 2941, "taker_buy_base": 634867.8, "taker_buy_quote": 81601.81671 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1284, "high": 0.129, "low": 0.1274, "close": 0.1281, "volume": 1386264.8, "close_time": 1774256399999, "quote_volume": 177895.37293, "trades": 2915, "taker_buy_base": 604441.0, "taker_buy_quote": 77660.77542 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1268, "close": 0.1283, "volume": 746851.7, "close_time": 1774259999999, "quote_volume": 95323.62255, "trades": 1774, "taker_buy_base": 350112.5, "taker_buy_quote": 44722.7801 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1284, "high": 0.129, "low": 0.1277, "close": 0.1277, "volume": 812669.8, "close_time": 1774263599999, "quote_volume": 104327.86349, "trades": 1910, "taker_buy_base": 409129.6, "taker_buy_quote": 52551.09715 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1278, "high": 0.1335, "low": 0.1275, "close": 0.1327, "volume": 2917817.5, "close_time": 1774267199999, "quote_volume": 383765.10947, "trades": 3496, "taker_buy_base": 1801414.1, "taker_buy_quote": 236695.84128 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1329, "high": 0.1349, "low": 0.1315, "close": 0.134, "volume": 1422313.4, "close_time": 1774270799999, "quote_volume": 189217.86761, "trades": 3130, "taker_buy_base": 661160.3, "taker_buy_quote": 87895.6887 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.134, "high": 0.1374, "low": 0.1337, "close": 0.1366, "volume": 1638013.5, "close_time": 1774274399999, "quote_volume": 221052.13073, "trades": 4150, "taker_buy_base": 879768.7, "taker_buy_quote": 118793.36098 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1346, "close": 0.1347, "volume": 1751296.0, "close_time": 1774277999999, "quote_volume": 237919.42955, "trades": 3569, "taker_buy_base": 750622.1, "taker_buy_quote": 102011.94999 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1336, "close": 0.1339, "volume": 1629635.0, "close_time": 1774281599999, "quote_volume": 218945.28357, "trades": 3298, "taker_buy_base": 661505.4, "taker_buy_quote": 88907.94066 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.134, "high": 0.1345, "low": 0.1319, "close": 0.1328, "volume": 1328437.5, "close_time": 1774285199999, "quote_volume": 176709.0076, "trades": 2485, "taker_buy_base": 670483.2, "taker_buy_quote": 89198.85488 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1328, "high": 0.1339, "low": 0.1316, "close": 0.1337, "volume": 1143750.5, "close_time": 1774288799999, "quote_volume": 151795.0001, "trades": 2925, "taker_buy_base": 543244.2, "taker_buy_quote": 72130.54117 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1331, "close": 0.1332, "volume": 903848.7, "close_time": 1774292399999, "quote_volume": 120841.07599, "trades": 2027, "taker_buy_base": 412197.0, "taker_buy_quote": 55123.34472 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1333, "high": 0.134, "low": 0.1326, "close": 0.1337, "volume": 999503.4, "close_time": 1774295999999, "quote_volume": 133356.19046, "trades": 1609, "taker_buy_base": 436993.8, "taker_buy_quote": 58306.65627 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1329, "close": 0.1332, "volume": 337246.7, "close_time": 1774299599999, "quote_volume": 44992.51939, "trades": 832, "taker_buy_base": 181207.8, "taker_buy_quote": 24175.03752 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1323, "close": 0.1323, "volume": 320963.4, "close_time": 1774303199999, "quote_volume": 42629.13177, "trades": 586, "taker_buy_base": 129541.9, "taker_buy_quote": 17206.54777 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1323, "high": 0.1324, "low": 0.1311, "close": 0.1311, "volume": 529610.0, "close_time": 1774306799999, "quote_volume": 69817.45092, "trades": 925, "taker_buy_base": 268762.1, "taker_buy_quote": 35442.52425 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1307, "close": 0.1318, "volume": 697614.4, "close_time": 1774310399999, "quote_volume": 91503.12968, "trades": 1017, "taker_buy_base": 337117.1, "taker_buy_quote": 44232.64204 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1319, "high": 0.132, "low": 0.1298, "close": 0.1299, "volume": 991678.0, "close_time": 1774313999999, "quote_volume": 129412.79232, "trades": 1470, "taker_buy_base": 484838.1, "taker_buy_quote": 63270.06663 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1279, "close": 0.1294, "volume": 1255277.6, "close_time": 1774317599999, "quote_volume": 161740.16425, "trades": 1786, "taker_buy_base": 634352.4, "taker_buy_quote": 81750.20843 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1295, "high": 0.1313, "low": 0.1293, "close": 0.1306, "volume": 1115270.5, "close_time": 1774321199999, "quote_volume": 145309.1948, "trades": 3510, "taker_buy_base": 540546.9, "taker_buy_quote": 70441.78217 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1306, "high": 0.1313, "low": 0.129, "close": 0.1293, "volume": 1582785.4, "close_time": 1774324799999, "quote_volume": 206430.69903, "trades": 3593, "taker_buy_base": 744574.4, "taker_buy_quote": 97173.08654 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1293, "high": 0.1294, "low": 0.1279, "close": 0.128, "volume": 959493.6, "close_time": 1774328399999, "quote_volume": 123454.70565, "trades": 2212, "taker_buy_base": 475807.3, "taker_buy_quote": 61235.69138 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.128, "high": 0.1294, "low": 0.1273, "close": 0.129, "volume": 939698.9, "close_time": 1774331999999, "quote_volume": 120646.07708, "trades": 2526, "taker_buy_base": 519432.2, "taker_buy_quote": 66685.48218 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.129, "high": 0.1321, "low": 0.129, "close": 0.131, "volume": 1128126.1, "close_time": 1774335599999, "quote_volume": 146893.2324, "trades": 3033, "taker_buy_base": 581048.7, "taker_buy_quote": 75661.67663 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.131, "high": 0.1326, "low": 0.1301, "close": 0.1303, "volume": 1282057.5, "close_time": 1774339199999, "quote_volume": 168281.21554, "trades": 2916, "taker_buy_base": 572414.6, "taker_buy_quote": 75161.71185 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1303, "high": 0.1322, "low": 0.13, "close": 0.1316, "volume": 1462833.4, "close_time": 1774342799999, "quote_volume": 191837.21501, "trades": 4167, "taker_buy_base": 689848.2, "taker_buy_quote": 90472.40214 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1315, "high": 0.1344, "low": 0.1314, "close": 0.1336, "volume": 3422454.7, "close_time": 1774346399999, "quote_volume": 455730.11802, "trades": 5030, "taker_buy_base": 1786803.4, "taker_buy_quote": 238010.83343 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1338, "high": 0.1362, "low": 0.1333, "close": 0.136, "volume": 2531947.9, "close_time": 1774349999999, "quote_volume": 340766.63996, "trades": 3747, "taker_buy_base": 1306131.4, "taker_buy_quote": 175901.74737 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1324, "close": 0.1338, "volume": 2589735.9, "close_time": 1774353599999, "quote_volume": 346181.69932, "trades": 4026, "taker_buy_base": 1310127.1, "taker_buy_quote": 175039.3758 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1291, "close": 0.1301, "volume": 2267264.6, "close_time": 1774357199999, "quote_volume": 296175.1092, "trades": 4371, "taker_buy_base": 980110.5, "taker_buy_quote": 127870.13691 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1287, "close": 0.1297, "volume": 1360579.6, "close_time": 1774360799999, "quote_volume": 176474.95734, "trades": 2614, "taker_buy_base": 719382.2, "taker_buy_quote": 93335.37384 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1287, "close": 0.1292, "volume": 1606959.9, "close_time": 1774364399999, "quote_volume": 207713.41498, "trades": 2640, "taker_buy_base": 807901.5, "taker_buy_quote": 104432.14887 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1292, "high": 0.1306, "low": 0.1289, "close": 0.1292, "volume": 1472736.2, "close_time": 1774367999999, "quote_volume": 191057.00494, "trades": 2601, "taker_buy_base": 667191.2, "taker_buy_quote": 86551.03167 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1292, "high": 0.1304, "low": 0.1289, "close": 0.1294, "volume": 1269429.6, "close_time": 1774371599999, "quote_volume": 164399.90575, "trades": 3273, "taker_buy_base": 621876.8, "taker_buy_quote": 80561.21482 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1294, "high": 0.1306, "low": 0.1289, "close": 0.1295, "volume": 1171871.6, "close_time": 1774375199999, "quote_volume": 152126.25901, "trades": 2252, "taker_buy_base": 543717.9, "taker_buy_quote": 70588.33494 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1292, "close": 0.1296, "volume": 776545.2, "close_time": 1774378799999, "quote_volume": 100689.43042, "trades": 1309, "taker_buy_base": 341453.1, "taker_buy_quote": 44281.24995 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1289, "close": 0.1297, "volume": 750345.0, "close_time": 1774382399999, "quote_volume": 97127.70613, "trades": 1412, "taker_buy_base": 430136.1, "taker_buy_quote": 55680.93447 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1297, "high": 0.1311, "low": 0.1291, "close": 0.131, "volume": 714870.9, "close_time": 1774385999999, "quote_volume": 93134.11178, "trades": 971, "taker_buy_base": 353260.9, "taker_buy_quote": 46046.58006 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1311, "high": 0.1327, "low": 0.1304, "close": 0.1325, "volume": 483679.3, "close_time": 1774389599999, "quote_volume": 63568.05921, "trades": 608, "taker_buy_base": 263520.1, "taker_buy_quote": 34663.69288 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1318, "close": 0.1326, "volume": 657019.2, "close_time": 1774393199999, "quote_volume": 87048.2327, "trades": 872, "taker_buy_base": 288803.6, "taker_buy_quote": 38270.47815 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1327, "high": 0.1347, "low": 0.1323, "close": 0.1328, "volume": 1507328.8, "close_time": 1774396799999, "quote_volume": 201020.0617, "trades": 2163, "taker_buy_base": 720375.4, "taker_buy_quote": 96067.73346 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1329, "high": 0.1344, "low": 0.132, "close": 0.132, "volume": 1346371.7, "close_time": 1774400399999, "quote_volume": 179807.4878, "trades": 3319, "taker_buy_base": 624936.2, "taker_buy_quote": 83461.01022 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1321, "high": 0.1336, "low": 0.1309, "close": 0.133, "volume": 1117075.5, "close_time": 1774403999999, "quote_volume": 147765.47083, "trades": 1674, "taker_buy_base": 561019.7, "taker_buy_quote": 74208.66557 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1308, "close": 0.1312, "volume": 1173075.8, "close_time": 1774407599999, "quote_volume": 154730.03374, "trades": 2614, "taker_buy_base": 554438.9, "taker_buy_quote": 73095.18444 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1312, "high": 0.1318, "low": 0.1301, "close": 0.1315, "volume": 1771307.7, "close_time": 1774411199999, "quote_volume": 232085.91039, "trades": 3361, "taker_buy_base": 893985.1, "taker_buy_quote": 117190.67561 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1315, "high": 0.1382, "low": 0.1311, "close": 0.1364, "volume": 3282373.3, "close_time": 1774414799999, "quote_volume": 443503.65126, "trades": 6084, "taker_buy_base": 1820467.5, "taker_buy_quote": 246041.52826 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1364, "high": 0.1403, "low": 0.1354, "close": 0.1372, "volume": 2898130.3, "close_time": 1774418399999, "quote_volume": 400091.96183, "trades": 4654, "taker_buy_base": 1369853.6, "taker_buy_quote": 189057.4584 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1374, "high": 0.1589, "low": 0.1363, "close": 0.1512, "volume": 16857965.3, "close_time": 1774421999999, "quote_volume": 2508810.47251, "trades": 19384, "taker_buy_base": 9676962.3, "taker_buy_quote": 1438326.54307 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.151, "high": 0.1522, "low": 0.1414, "close": 0.144, "volume": 8543262.5, "close_time": 1774425599999, "quote_volume": 1248159.22346, "trades": 13682, "taker_buy_base": 3522149.8, "taker_buy_quote": 514509.16905 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1439, "high": 0.1441, "low": 0.138, "close": 0.1403, "volume": 4181748.7, "close_time": 1774429199999, "quote_volume": 588841.5947, "trades": 8193, "taker_buy_base": 1823681.2, "taker_buy_quote": 256822.40389 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1402, "high": 0.1473, "low": 0.139, "close": 0.1419, "volume": 3934604.4, "close_time": 1774432799999, "quote_volume": 555174.04206, "trades": 6754, "taker_buy_base": 2071776.9, "taker_buy_quote": 292663.45381 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1419, "high": 0.144, "low": 0.1411, "close": 0.1423, "volume": 2576025.0, "close_time": 1774436399999, "quote_volume": 367235.32822, "trades": 6435, "taker_buy_base": 1163383.3, "taker_buy_quote": 165922.34853 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1422, "high": 0.1469, "low": 0.1416, "close": 0.1423, "volume": 3789799.6, "close_time": 1774439999999, "quote_volume": 543528.06163, "trades": 9700, "taker_buy_base": 1801553.7, "taker_buy_quote": 258517.3493 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1424, "high": 0.143, "low": 0.1394, "close": 0.1406, "volume": 2759691.6, "close_time": 1774443599999, "quote_volume": 390151.41464, "trades": 5734, "taker_buy_base": 1282871.3, "taker_buy_quote": 181478.77276 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1406, "high": 0.144, "low": 0.1405, "close": 0.1421, "volume": 2702849.3, "close_time": 1774447199999, "quote_volume": 384003.19227, "trades": 6856, "taker_buy_base": 1379137.7, "taker_buy_quote": 196004.58423 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1422, "high": 0.1461, "low": 0.1411, "close": 0.1436, "volume": 3599454.0, "close_time": 1774450799999, "quote_volume": 517277.73248, "trades": 7533, "taker_buy_base": 1788160.4, "taker_buy_quote": 257145.66491 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1437, "high": 0.1482, "low": 0.1425, "close": 0.1476, "volume": 3814655.0, "close_time": 1774454399999, "quote_volume": 553792.13498, "trades": 8766, "taker_buy_base": 1943703.7, "taker_buy_quote": 282266.04074 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1477, "high": 0.148, "low": 0.1427, "close": 0.1451, "volume": 3799443.8, "close_time": 1774457999999, "quote_volume": 550987.72912, "trades": 9809, "taker_buy_base": 1829272.9, "taker_buy_quote": 265351.38247 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1439, "close": 0.1449, "volume": 1908136.2, "close_time": 1774461599999, "quote_volume": 276369.46514, "trades": 6386, "taker_buy_base": 970965.3, "taker_buy_quote": 140655.5161 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1448, "high": 0.1465, "low": 0.1423, "close": 0.143, "volume": 1949380.4, "close_time": 1774465199999, "quote_volume": 282655.29851, "trades": 4392, "taker_buy_base": 845836.6, "taker_buy_quote": 122933.66683 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1429, "high": 0.143, "low": 0.1411, "close": 0.1423, "volume": 1969351.6, "close_time": 1774468799999, "quote_volume": 279933.31494, "trades": 4630, "taker_buy_base": 1000155.4, "taker_buy_quote": 142207.54142 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1423, "high": 0.1448, "low": 0.1401, "close": 0.1417, "volume": 2686485.4, "close_time": 1774472399999, "quote_volume": 381487.12011, "trades": 4511, "taker_buy_base": 1402191.5, "taker_buy_quote": 199216.27231 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1417, "high": 0.1443, "low": 0.1414, "close": 0.1432, "volume": 774505.7, "close_time": 1774475999999, "quote_volume": 111013.13308, "trades": 1541, "taker_buy_base": 356256.2, "taker_buy_quote": 51020.55526 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1409, "close": 0.1414, "volume": 1288919.9, "close_time": 1774479599999, "quote_volume": 183031.88876, "trades": 2247, "taker_buy_base": 604924.8, "taker_buy_quote": 85914.06606 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1414, "high": 0.1439, "low": 0.141, "close": 0.1438, "volume": 1996860.5, "close_time": 1774483199999, "quote_volume": 283048.65492, "trades": 5116, "taker_buy_base": 1053984.2, "taker_buy_quote": 149485.07808 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1402, "close": 0.1426, "volume": 3349424.6, "close_time": 1774486799999, "quote_volume": 477237.8915, "trades": 9221, "taker_buy_base": 1692509.1, "taker_buy_quote": 241211.17234 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1425, "high": 0.1459, "low": 0.1408, "close": 0.1458, "volume": 2347626.4, "close_time": 1774490399999, "quote_volume": 336732.64343, "trades": 5838, "taker_buy_base": 1184840.5, "taker_buy_quote": 169942.74787 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1458, "high": 0.1458, "low": 0.139, "close": 0.1395, "volume": 3029851.3, "close_time": 1774493999999, "quote_volume": 429336.30705, "trades": 7203, "taker_buy_base": 1474078.4, "taker_buy_quote": 208965.31438 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1394, "high": 0.1413, "low": 0.1363, "close": 0.1378, "volume": 4563146.6, "close_time": 1774497599999, "quote_volume": 632615.31916, "trades": 9237, "taker_buy_base": 2271933.1, "taker_buy_quote": 315085.83436 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1378, "high": 0.1393, "low": 0.1367, "close": 0.1386, "volume": 3363422.2, "close_time": 1774501199999, "quote_volume": 463782.26152, "trades": 9223, "taker_buy_base": 1714414.8, "taker_buy_quote": 236484.10956 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1386, "high": 0.1394, "low": 0.1354, "close": 0.1362, "volume": 4689714.6, "close_time": 1774504799999, "quote_volume": 646866.62633, "trades": 10794, "taker_buy_base": 2370072.4, "taker_buy_quote": 326957.81499 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1362, "high": 0.1385, "low": 0.1353, "close": 0.1366, "volume": 3767070.8, "close_time": 1774508399999, "quote_volume": 514240.64527, "trades": 8771, "taker_buy_base": 1822789.7, "taker_buy_quote": 248904.9829 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1367, "high": 0.1371, "low": 0.1347, "close": 0.1354, "volume": 3583059.4, "close_time": 1774511999999, "quote_volume": 485731.31597, "trades": 7749, "taker_buy_base": 1750481.0, "taker_buy_quote": 237298.99277 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1354, "high": 0.1403, "low": 0.1352, "close": 0.1396, "volume": 6269019.2, "close_time": 1774515599999, "quote_volume": 867788.16955, "trades": 11270, "taker_buy_base": 2935996.2, "taker_buy_quote": 405995.48938 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1396, "high": 0.1422, "low": 0.1362, "close": 0.1381, "volume": 5826490.9, "close_time": 1774519199999, "quote_volume": 810069.1645, "trades": 12264, "taker_buy_base": 2933758.2, "taker_buy_quote": 407977.90764 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1381, "high": 0.1405, "low": 0.1363, "close": 0.137, "volume": 5589597.3, "close_time": 1774522799999, "quote_volume": 772680.32433, "trades": 13227, "taker_buy_base": 2725322.0, "taker_buy_quote": 376893.98658 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.137, "high": 0.1393, "low": 0.1368, "close": 0.1388, "volume": 4145870.1, "close_time": 1774526399999, "quote_volume": 572637.84972, "trades": 10307, "taker_buy_base": 2091372.9, "taker_buy_quote": 288897.73349 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1387, "high": 0.1417, "low": 0.1383, "close": 0.1397, "volume": 6520366.3, "close_time": 1774529999999, "quote_volume": 914009.33533, "trades": 15103, "taker_buy_base": 3297066.6, "taker_buy_quote": 462181.79971 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1396, "high": 0.1423, "low": 0.1391, "close": 0.142, "volume": 6013363.6, "close_time": 1774533599999, "quote_volume": 845936.30997, "trades": 15184, "taker_buy_base": 3066459.9, "taker_buy_quote": 431534.88165 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.142, "high": 0.1432, "low": 0.1392, "close": 0.1394, "volume": 8607986.4, "close_time": 1774537199999, "quote_volume": 1208498.38364, "trades": 17171, "taker_buy_base": 4984361.2, "taker_buy_quote": 699628.4227 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1394, "high": 0.1403, "low": 0.1362, "close": 0.1369, "volume": 9031252.4, "close_time": 1774540799999, "quote_volume": 1246963.12498, "trades": 19736, "taker_buy_base": 4764547.5, "taker_buy_quote": 658635.29363 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1369, "high": 0.1395, "low": 0.1363, "close": 0.1388, "volume": 6329269.8, "close_time": 1774544399999, "quote_volume": 869399.40713, "trades": 17160, "taker_buy_base": 3012921.3, "taker_buy_quote": 413910.84303 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1387, "high": 0.14, "low": 0.1378, "close": 0.1386, "volume": 4548899.3, "close_time": 1774547999999, "quote_volume": 631880.55296, "trades": 13650, "taker_buy_base": 2109574.9, "taker_buy_quote": 293126.43905 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1386, "high": 0.1429, "low": 0.1379, "close": 0.1428, "volume": 4843456.4, "close_time": 1774551599999, "quote_volume": 679518.43733, "trades": 12797, "taker_buy_base": 2344109.7, "taker_buy_quote": 328916.47147 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1428, "high": 0.1451, "low": 0.1407, "close": 0.1414, "volume": 5285973.8, "close_time": 1774555199999, "quote_volume": 752590.2687, "trades": 11427, "taker_buy_base": 2604122.5, "taker_buy_quote": 370834.58415 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1413, "high": 0.1454, "low": 0.1407, "close": 0.1426, "volume": 4266716.5, "close_time": 1774558799999, "quote_volume": 610588.94389, "trades": 9875, "taker_buy_base": 2013241.2, "taker_buy_quote": 288157.56364 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1426, "high": 0.1487, "low": 0.1419, "close": 0.1466, "volume": 4921595.3, "close_time": 1774562399999, "quote_volume": 717192.59683, "trades": 12047, "taker_buy_base": 2566580.6, "taker_buy_quote": 373952.40889 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1467, "high": 0.1484, "low": 0.1453, "close": 0.1471, "volume": 3172620.4, "close_time": 1774565999999, "quote_volume": 466566.1446, "trades": 8400, "taker_buy_base": 1587907.5, "taker_buy_quote": 233597.23403 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1471, "high": 0.1487, "low": 0.1454, "close": 0.148, "volume": 3679073.9, "close_time": 1774569599999, "quote_volume": 542585.43127, "trades": 8060, "taker_buy_base": 1853665.0, "taker_buy_quote": 273452.78262 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.148, "high": 0.1483, "low": 0.1446, "close": 0.1471, "volume": 6221392.2, "close_time": 1774573199999, "quote_volume": 913619.9194, "trades": 15903, "taker_buy_base": 3103148.7, "taker_buy_quote": 455783.97797 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1471, "high": 0.1546, "low": 0.1459, "close": 0.1545, "volume": 8689700.4, "close_time": 1774576799999, "quote_volume": 1308540.80779, "trades": 18678, "taker_buy_base": 4465741.9, "taker_buy_quote": 672382.71382 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1544, "high": 0.1554, "low": 0.1503, "close": 0.1513, "volume": 11769494.9, "close_time": 1774580399999, "quote_volume": 1799210.21567, "trades": 27323, "taker_buy_base": 6021359.0, "taker_buy_quote": 920514.56253 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1512, "high": 0.1524, "low": 0.1482, "close": 0.1497, "volume": 13118899.6, "close_time": 1774583999999, "quote_volume": 1969334.53973, "trades": 34267, "taker_buy_base": 6589871.9, "taker_buy_quote": 989359.42897 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1458, "close": 0.1474, "volume": 17377200.5, "close_time": 1774587599999, "quote_volume": 2566110.50846, "trades": 40563, "taker_buy_base": 8704694.5, "taker_buy_quote": 1285595.84111 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1473, "high": 0.15, "low": 0.1461, "close": 0.1494, "volume": 33805263.0, "close_time": 1774591199999, "quote_volume": 5015646.90034, "trades": 64882, "taker_buy_base": 15929199.6, "taker_buy_quote": 2363552.4295 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1494, "high": 0.1515, "low": 0.1445, "close": 0.1452, "volume": 47563620.2, "close_time": 1774594799999, "quote_volume": 7050950.18299, "trades": 74276, "taker_buy_base": 20529132.2, "taker_buy_quote": 3044679.08318 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1452, "high": 0.1465, "low": 0.143, "close": 0.1449, "volume": 46449316.3, "close_time": 1774598399999, "quote_volume": 6739794.80697, "trades": 85377, "taker_buy_base": 19860766.9, "taker_buy_quote": 2883291.52828 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.145, "high": 0.1471, "low": 0.142, "close": 0.1439, "volume": 222366864.1, "close_time": 1774601999999, "quote_volume": 32438921.30119, "trades": 236767, "taker_buy_base": 39911606.5, "taker_buy_quote": 5795386.91525 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1439, "high": 0.1474, "low": 0.1417, "close": 0.1438, "volume": 155705719.3, "close_time": 1774605599999, "quote_volume": 22457680.41301, "trades": 271195, "taker_buy_base": 71167597.9, "taker_buy_quote": 10270448.56232 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1438, "high": 0.1464, "low": 0.1423, "close": 0.1426, "volume": 4980235.3, "close_time": 1774609199999, "quote_volume": 715618.97754, "trades": 3616, "taker_buy_base": 2311157.6, "taker_buy_quote": 332044.4906 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1427, "high": 0.1441, "low": 0.1414, "close": 0.1429, "volume": 2957012.7, "close_time": 1774612799999, "quote_volume": 421795.67576, "trades": 2092, "taker_buy_base": 1338462.7, "taker_buy_quote": 190949.66394 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.143, "high": 0.1439, "low": 0.14, "close": 0.1432, "volume": 1858715.2, "close_time": 1774616399999, "quote_volume": 264046.87532, "trades": 1484, "taker_buy_base": 847011.0, "taker_buy_quote": 120270.45089 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1433, "high": 0.145, "low": 0.1425, "close": 0.1442, "volume": 2262464.1, "close_time": 1774619999999, "quote_volume": 325745.72027, "trades": 2150, "taker_buy_base": 1058584.5, "taker_buy_quote": 152478.42778 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1441, "high": 0.1445, "low": 0.1413, "close": 0.1424, "volume": 1737505.4, "close_time": 1774623599999, "quote_volume": 248183.69775, "trades": 1619, "taker_buy_base": 877217.2, "taker_buy_quote": 125299.87237 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1425, "high": 0.1466, "low": 0.1425, "close": 0.1465, "volume": 1797191.8, "close_time": 1774627199999, "quote_volume": 260364.49737, "trades": 1898, "taker_buy_base": 1016060.0, "taker_buy_quote": 147201.51887 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1451, "close": 0.1458, "volume": 1476398.3, "close_time": 1774630799999, "quote_volume": 215615.38745, "trades": 1685, "taker_buy_base": 751608.8, "taker_buy_quote": 109782.20522 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1459, "high": 0.1501, "low": 0.1455, "close": 0.1475, "volume": 2647266.1, "close_time": 1774634399999, "quote_volume": 391525.50856, "trades": 3357, "taker_buy_base": 1364010.4, "taker_buy_quote": 201631.55739 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1454, "close": 0.1459, "volume": 1323026.7, "close_time": 1774637999999, "quote_volume": 193836.26794, "trades": 1894, "taker_buy_base": 669456.0, "taker_buy_quote": 98059.62318 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1439, "close": 0.1447, "volume": 755042.1, "close_time": 1774641599999, "quote_volume": 109441.73356, "trades": 1198, "taker_buy_base": 372104.7, "taker_buy_quote": 53945.23753 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1427, "close": 0.1439, "volume": 785810.2, "close_time": 1774645199999, "quote_volume": 112801.03877, "trades": 901, "taker_buy_base": 331035.1, "taker_buy_quote": 47506.34494 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.144, "high": 0.1455, "low": 0.1432, "close": 0.1437, "volume": 496607.2, "close_time": 1774648799999, "quote_volume": 71594.3847, "trades": 564, "taker_buy_base": 320704.4, "taker_buy_quote": 46222.32575 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1436, "high": 0.1442, "low": 0.1429, "close": 0.1435, "volume": 187721.4, "close_time": 1774652399999, "quote_volume": 26969.2516, "trades": 385, "taker_buy_base": 92862.8, "taker_buy_quote": 13347.3963 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1423, "close": 0.1427, "volume": 388950.5, "close_time": 1774655999999, "quote_volume": 55533.03149, "trades": 453, "taker_buy_base": 205265.1, "taker_buy_quote": 29302.73358 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1427, "high": 0.1649, "low": 0.1426, "close": 0.1615, "volume": 12438219.6, "close_time": 1774659599999, "quote_volume": 1930804.33494, "trades": 18752, "taker_buy_base": 6379980.4, "taker_buy_quote": 989193.5737 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1614, "high": 0.1798, "low": 0.1589, "close": 0.1654, "volume": 14807179.4, "close_time": 1774663199999, "quote_volume": 2524332.04991, "trades": 23229, "taker_buy_base": 7480190.0, "taker_buy_quote": 1274536.93999 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1655, "high": 0.1713, "low": 0.1616, "close": 0.1618, "volume": 5156452.7, "close_time": 1774666799999, "quote_volume": 853592.98257, "trades": 9318, "taker_buy_base": 2340832.2, "taker_buy_quote": 387771.3145 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1618, "high": 0.1687, "low": 0.1607, "close": 0.1683, "volume": 2872341.4, "close_time": 1774670399999, "quote_volume": 469238.7278, "trades": 5629, "taker_buy_base": 1677552.2, "taker_buy_quote": 273977.11643 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1682, "high": 0.172, "low": 0.1642, "close": 0.1673, "volume": 5323837.4, "close_time": 1774673999999, "quote_volume": 893775.17505, "trades": 10509, "taker_buy_base": 2411043.6, "taker_buy_quote": 404847.18338 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1562, "close": 0.1577, "volume": 3386629.1, "close_time": 1774677599999, "quote_volume": 545376.52237, "trades": 7461, "taker_buy_base": 1560056.2, "taker_buy_quote": 251469.34569 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1578, "high": 0.1627, "low": 0.1567, "close": 0.1596, "volume": 2215814.3, "close_time": 1774681199999, "quote_volume": 351639.4105, "trades": 4706, "taker_buy_base": 1110513.9, "taker_buy_quote": 176432.82057 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1597, "high": 0.1611, "low": 0.1559, "close": 0.157, "volume": 1602746.4, "close_time": 1774684799999, "quote_volume": 254138.69071, "trades": 3070, "taker_buy_base": 744333.3, "taker_buy_quote": 117956.26815 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.157, "high": 0.157, "low": 0.1524, "close": 0.153, "volume": 1283272.3, "close_time": 1774688399999, "quote_volume": 198531.38329, "trades": 2489, "taker_buy_base": 639389.2, "taker_buy_quote": 98869.51807 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1529, "high": 0.1539, "low": 0.1507, "close": 0.1527, "volume": 1646017.4, "close_time": 1774691999999, "quote_volume": 250681.28446, "trades": 3136, "taker_buy_base": 719794.2, "taker_buy_quote": 109713.02175 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1527, "high": 0.1549, "low": 0.152, "close": 0.154, "volume": 1209702.6, "close_time": 1774695599999, "quote_volume": 185728.5147, "trades": 2343, "taker_buy_base": 638405.5, "taker_buy_quote": 98084.97465 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.154, "high": 0.1542, "low": 0.1522, "close": 0.1532, "volume": 899900.2, "close_time": 1774699199999, "quote_volume": 137817.60436, "trades": 1443, "taker_buy_base": 501783.3, "taker_buy_quote": 76848.70484 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1532, "high": 0.1559, "low": 0.1513, "close": 0.1545, "volume": 943926.0, "close_time": 1774702799999, "quote_volume": 145349.46269, "trades": 1658, "taker_buy_base": 437941.1, "taker_buy_quote": 67426.49651 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1544, "high": 0.1568, "low": 0.1538, "close": 0.1538, "volume": 1051444.0, "close_time": 1774706399999, "quote_volume": 163035.93034, "trades": 2024, "taker_buy_base": 512482.6, "taker_buy_quote": 79427.87968 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1539, "high": 0.1575, "low": 0.1536, "close": 0.1559, "volume": 1546445.2, "close_time": 1774709999999, "quote_volume": 240657.3542, "trades": 2413, "taker_buy_base": 823560.7, "taker_buy_quote": 128014.73452 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1559, "high": 0.1574, "low": 0.1544, "close": 0.157, "volume": 1239176.2, "close_time": 1774713599999, "quote_volume": 193076.02517, "trades": 2209, "taker_buy_base": 566857.7, "taker_buy_quote": 88356.85004 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.157, "high": 0.1573, "low": 0.1536, "close": 0.1543, "volume": 519938.0, "close_time": 1774717199999, "quote_volume": 80638.97782, "trades": 1073, "taker_buy_base": 230563.6, "taker_buy_quote": 35723.80715 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1543, "high": 0.1553, "low": 0.1537, "close": 0.1552, "volume": 313348.3, "close_time": 1774720799999, "quote_volume": 48354.61365, "trades": 755, "taker_buy_base": 166628.2, "taker_buy_quote": 25726.44024 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1553, "high": 0.1562, "low": 0.155, "close": 0.1557, "volume": 287223.2, "close_time": 1774724399999, "quote_volume": 44677.3018, "trades": 714, "taker_buy_base": 122712.8, "taker_buy_quote": 19091.06671 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1558, "high": 0.1562, "low": 0.1546, "close": 0.1549, "volume": 302591.6, "close_time": 1774727999999, "quote_volume": 47025.69339, "trades": 506, "taker_buy_base": 107490.6, "taker_buy_quote": 16703.42528 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1536, "close": 0.1547, "volume": 301984.0, "close_time": 1774731599999, "quote_volume": 46550.37256, "trades": 746, "taker_buy_base": 120196.0, "taker_buy_quote": 18524.33721 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1546, "high": 0.1575, "low": 0.1534, "close": 0.1536, "volume": 924661.4, "close_time": 1774735199999, "quote_volume": 143913.20164, "trades": 1586, "taker_buy_base": 483645.6, "taker_buy_quote": 75245.93172 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1534, "high": 0.1539, "low": 0.1524, "close": 0.1527, "volume": 576999.1, "close_time": 1774738799999, "quote_volume": 88321.28798, "trades": 832, "taker_buy_base": 296211.3, "taker_buy_quote": 45333.92681 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1528, "high": 0.154, "low": 0.1521, "close": 0.1526, "volume": 821543.5, "close_time": 1774742399999, "quote_volume": 125655.40065, "trades": 909, "taker_buy_base": 483187.0, "taker_buy_quote": 73896.03152 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1527, "high": 0.1581, "low": 0.1483, "close": 0.1514, "volume": 5250537.0, "close_time": 1774745999999, "quote_volume": 803670.12285, "trades": 7594, "taker_buy_base": 2592934.3, "taker_buy_quote": 396797.71823 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1514, "high": 0.154, "low": 0.1498, "close": 0.1525, "volume": 1159624.6, "close_time": 1774749599999, "quote_volume": 176291.00487, "trades": 1902, "taker_buy_base": 591478.5, "taker_buy_quote": 89942.30904 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1524, "high": 0.1532, "low": 0.1513, "close": 0.1522, "volume": 415186.1, "close_time": 1774753199999, "quote_volume": 63161.29049, "trades": 799, "taker_buy_base": 229167.1, "taker_buy_quote": 34865.10057 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1523, "high": 0.1582, "low": 0.1523, "close": 0.1548, "volume": 1761873.6, "close_time": 1774756799999, "quote_volume": 273919.40794, "trades": 2715, "taker_buy_base": 861419.8, "taker_buy_quote": 133833.91478 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1524, "close": 0.154, "volume": 568539.8, "close_time": 1774760399999, "quote_volume": 87226.60154, "trades": 1051, "taker_buy_base": 289707.7, "taker_buy_quote": 44444.92306 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1539, "high": 0.1545, "low": 0.1514, "close": 0.1533, "volume": 486168.1, "close_time": 1774763999999, "quote_volume": 74279.78513, "trades": 972, "taker_buy_base": 247953.4, "taker_buy_quote": 37889.71393 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1514, "close": 0.1514, "volume": 388253.5, "close_time": 1774767599999, "quote_volume": 59119.39526, "trades": 814, "taker_buy_base": 217236.5, "taker_buy_quote": 33085.33429 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1508, "close": 0.1516, "volume": 234279.1, "close_time": 1774771199999, "quote_volume": 35480.16954, "trades": 509, "taker_buy_base": 102253.1, "taker_buy_quote": 15484.97873 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1515, "high": 0.1583, "low": 0.1506, "close": 0.1569, "volume": 1505945.7, "close_time": 1774774799999, "quote_volume": 234046.74455, "trades": 2634, "taker_buy_base": 681246.1, "taker_buy_quote": 105762.49112 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1569, "high": 0.161, "low": 0.1565, "close": 0.1567, "volume": 1934571.5, "close_time": 1774778399999, "quote_volume": 307003.18033, "trades": 3061, "taker_buy_base": 827044.5, "taker_buy_quote": 131116.87319 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1567, "high": 0.1578, "low": 0.1544, "close": 0.1558, "volume": 610341.7, "close_time": 1774781999999, "quote_volume": 95289.43598, "trades": 1369, "taker_buy_base": 337133.7, "taker_buy_quote": 52613.50011 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1559, "high": 0.17, "low": 0.1559, "close": 0.1631, "volume": 5942375.3, "close_time": 1774785599999, "quote_volume": 983033.58395, "trades": 12365, "taker_buy_base": 3115505.5, "taker_buy_quote": 515418.52734 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.163, "high": 0.1632, "low": 0.1615, "close": 0.1629, "volume": 84589.2, "close_time": 1774789199999, "quote_volume": 13741.49103, "trades": 219, "taker_buy_base": 41785.7, "taker_buy_quote": 6785.3477 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1628, "high": 0.165, "low": 0.1598, "close": 0.1623, "volume": 967998.9, "close_time": 1774792799999, "quote_volume": 156791.85159, "trades": 2320, "taker_buy_base": 492027.6, "taker_buy_quote": 79659.57178 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1661, "high": 0.1669, "low": 0.1629, "close": 0.1644, "volume": 570276.5, "close_time": 1774796399999, "quote_volume": 93988.14612, "trades": 1551, "taker_buy_base": 259563.9, "taker_buy_quote": 42794.76249 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1605, "close": 0.1628, "volume": 804476.4, "close_time": 1774799999999, "quote_volume": 130420.12488, "trades": 1352, "taker_buy_base": 321647.5, "taker_buy_quote": 52216.69069 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1611, "high": 0.1647, "low": 0.1606, "close": 0.1624, "volume": 514621.0, "close_time": 1774803599999, "quote_volume": 83886.99719, "trades": 1203, "taker_buy_base": 255805.7, "taker_buy_quote": 41714.32593 } ] }, "4h": { "count": 80, "start_date": "2026-03-16T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1, "high": 0.348, "low": 0.1, "close": 0.1987, "volume": 103436907.0, "close_time": 1773676799999, "quote_volume": 23898490.69679, "trades": 271606, "taker_buy_base": 53958524.9, "taker_buy_quote": 12455811.55566 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1987, "high": 0.205, "low": 0.1845, "close": 0.1956, "volume": 22928805.3, "close_time": 1773691199999, "quote_volume": 4463260.5589, "trades": 43490, "taker_buy_base": 12037804.2, "taker_buy_quote": 2347052.59607 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1958, "high": 0.2, "low": 0.1814, "close": 0.186, "volume": 16193429.2, "close_time": 1773705599999, "quote_volume": 3065816.21985, "trades": 29940, "taker_buy_base": 7597577.1, "taker_buy_quote": 1439759.02413 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1862, "high": 0.1868, "low": 0.1603, "close": 0.1668, "volume": 23283017.8, "close_time": 1773719999999, "quote_volume": 3972986.73516, "trades": 39694, "taker_buy_base": 10669218.5, "taker_buy_quote": 1816634.15865 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1669, "high": 0.1893, "low": 0.1626, "close": 0.1727, "volume": 28770612.8, "close_time": 1773734399999, "quote_volume": 5011004.13907, "trades": 56091, "taker_buy_base": 16269785.7, "taker_buy_quote": 2838919.89312 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1729, "high": 0.173, "low": 0.1614, "close": 0.1664, "volume": 15554619.6, "close_time": 1773748799999, "quote_volume": 2591485.9305, "trades": 25405, "taker_buy_base": 7218616.7, "taker_buy_quote": 1202825.80897 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1569, "close": 0.1599, "volume": 10913480.2, "close_time": 1773763199999, "quote_volume": 1765755.89942, "trades": 13827, "taker_buy_base": 5515704.1, "taker_buy_quote": 892653.23981 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1598, "high": 0.1644, "low": 0.1532, "close": 0.1592, "volume": 8103308.4, "close_time": 1773777599999, "quote_volume": 1285166.76969, "trades": 7521, "taker_buy_base": 3864132.8, "taker_buy_quote": 611963.03289 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.159, "high": 0.1649, "low": 0.156, "close": 0.1598, "volume": 8387757.7, "close_time": 1773791999999, "quote_volume": 1346452.64342, "trades": 8550, "taker_buy_base": 4394440.4, "taker_buy_quote": 705585.89128 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1599, "high": 0.1632, "low": 0.149, "close": 0.1541, "volume": 13800377.8, "close_time": 1773806399999, "quote_volume": 2141678.60172, "trades": 14976, "taker_buy_base": 6957860.6, "taker_buy_quote": 1081139.78952 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.154, "high": 0.154, "low": 0.1451, "close": 0.1499, "volume": 5908696.6, "close_time": 1773820799999, "quote_volume": 882242.12436, "trades": 5532, "taker_buy_base": 3148671.9, "taker_buy_quote": 469566.78328 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1499, "high": 0.1523, "low": 0.1438, "close": 0.1458, "volume": 7317182.1, "close_time": 1773835199999, "quote_volume": 1082632.50724, "trades": 7896, "taker_buy_base": 3762858.6, "taker_buy_quote": 556834.96804 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1356, "close": 0.1383, "volume": 10550178.9, "close_time": 1773849599999, "quote_volume": 1481026.40184, "trades": 10908, "taker_buy_base": 5455580.1, "taker_buy_quote": 765731.38991 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1381, "high": 0.1447, "low": 0.1356, "close": 0.1404, "volume": 5889647.3, "close_time": 1773863999999, "quote_volume": 817076.50748, "trades": 5500, "taker_buy_base": 2712726.6, "taker_buy_quote": 376100.51603 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1405, "high": 0.1454, "low": 0.1394, "close": 0.1418, "volume": 4330655.5, "close_time": 1773878399999, "quote_volume": 616175.92852, "trades": 5673, "taker_buy_base": 2090646.7, "taker_buy_quote": 297395.76526 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1419, "high": 0.1459, "low": 0.1376, "close": 0.1406, "volume": 5692771.1, "close_time": 1773892799999, "quote_volume": 802037.90962, "trades": 7385, "taker_buy_base": 2901606.6, "taker_buy_quote": 409060.70548 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1374, "close": 0.1408, "volume": 2117053.7, "close_time": 1773907199999, "quote_volume": 295426.88754, "trades": 3769, "taker_buy_base": 978829.6, "taker_buy_quote": 136652.39141 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1406, "high": 0.1593, "low": 0.139, "close": 0.1436, "volume": 12539381.7, "close_time": 1773921599999, "quote_volume": 1883935.73157, "trades": 16905, "taker_buy_base": 6843617.0, "taker_buy_quote": 1028356.53956 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1435, "high": 0.1508, "low": 0.143, "close": 0.1465, "volume": 5337956.8, "close_time": 1773935999999, "quote_volume": 784924.19464, "trades": 6856, "taker_buy_base": 2470259.4, "taker_buy_quote": 363620.77924 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1464, "high": 0.1466, "low": 0.1399, "close": 0.1429, "volume": 2865124.0, "close_time": 1773950399999, "quote_volume": 409596.77026, "trades": 4285, "taker_buy_base": 1350701.7, "taker_buy_quote": 193096.58783 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1431, "high": 0.1455, "low": 0.1414, "close": 0.1426, "volume": 1736559.7, "close_time": 1773964799999, "quote_volume": 249042.9835, "trades": 2706, "taker_buy_base": 933889.4, "taker_buy_quote": 134078.14917 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1426, "high": 0.1552, "low": 0.1422, "close": 0.1542, "volume": 8211711.6, "close_time": 1773979199999, "quote_volume": 1237256.12295, "trades": 9992, "taker_buy_base": 4721729.9, "taker_buy_quote": 711752.77708 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.154, "high": 0.1631, "low": 0.1497, "close": 0.1516, "volume": 7842039.6, "close_time": 1773993599999, "quote_volume": 1224479.33155, "trades": 9889, "taker_buy_base": 3832014.8, "taker_buy_quote": 599717.55088 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1515, "high": 0.1566, "low": 0.1492, "close": 0.1501, "volume": 5798766.8, "close_time": 1774007999999, "quote_volume": 883830.61085, "trades": 19067, "taker_buy_base": 2781982.9, "taker_buy_quote": 424140.79777 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1501, "high": 0.1524, "low": 0.1483, "close": 0.1509, "volume": 4243548.4, "close_time": 1774022399999, "quote_volume": 637400.20662, "trades": 12977, "taker_buy_base": 2056001.1, "taker_buy_quote": 308838.42941 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1508, "high": 0.1538, "low": 0.1471, "close": 0.1489, "volume": 3978940.9, "close_time": 1774036799999, "quote_volume": 599351.2205, "trades": 10070, "taker_buy_base": 1982343.0, "taker_buy_quote": 298582.92355 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1489, "high": 0.1556, "low": 0.1468, "close": 0.1541, "volume": 3143696.8, "close_time": 1774051199999, "quote_volume": 474984.08443, "trades": 5809, "taker_buy_base": 1584708.8, "taker_buy_quote": 239218.80725 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1541, "high": 0.1559, "low": 0.1482, "close": 0.1492, "volume": 5001289.8, "close_time": 1774065599999, "quote_volume": 755933.0383, "trades": 12049, "taker_buy_base": 2410460.6, "taker_buy_quote": 364176.73331 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.149, "high": 0.1502, "low": 0.147, "close": 0.1477, "volume": 2870297.1, "close_time": 1774079999999, "quote_volume": 426418.49794, "trades": 7800, "taker_buy_base": 1386870.7, "taker_buy_quote": 206041.29896 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1476, "high": 0.148, "low": 0.1428, "close": 0.1446, "volume": 3403437.8, "close_time": 1774094399999, "quote_volume": 492131.63435, "trades": 8129, "taker_buy_base": 1570620.4, "taker_buy_quote": 227168.66329 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1425, "close": 0.143, "volume": 3223620.1, "close_time": 1774108799999, "quote_volume": 463224.09544, "trades": 8605, "taker_buy_base": 1549753.4, "taker_buy_quote": 222786.9264 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1429, "high": 0.1456, "low": 0.1424, "close": 0.1442, "volume": 2318948.3, "close_time": 1774123199999, "quote_volume": 333676.64929, "trades": 6738, "taker_buy_base": 1283533.8, "taker_buy_quote": 184723.06781 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1442, "high": 0.1449, "low": 0.1398, "close": 0.1408, "volume": 2302181.5, "close_time": 1774137599999, "quote_volume": 328745.21405, "trades": 4540, "taker_buy_base": 1073894.7, "taker_buy_quote": 153631.97026 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1362, "close": 0.1384, "volume": 4342333.0, "close_time": 1774151999999, "quote_volume": 603051.31775, "trades": 7733, "taker_buy_base": 1961161.1, "taker_buy_quote": 271956.75085 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1353, "close": 0.1363, "volume": 3272036.0, "close_time": 1774166399999, "quote_volume": 448694.70858, "trades": 9296, "taker_buy_base": 1601147.2, "taker_buy_quote": 219646.24889 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1363, "high": 0.1364, "low": 0.1314, "close": 0.134, "volume": 5259950.3, "close_time": 1774180799999, "quote_volume": 701400.78171, "trades": 14547, "taker_buy_base": 2713852.7, "taker_buy_quote": 361910.15863 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.134, "high": 0.1365, "low": 0.1328, "close": 0.1342, "volume": 3828656.4, "close_time": 1774195199999, "quote_volume": 514388.29557, "trades": 11898, "taker_buy_base": 1886097.8, "taker_buy_quote": 253400.10315 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1297, "close": 0.1319, "volume": 4569630.6, "close_time": 1774209599999, "quote_volume": 604147.6831, "trades": 12427, "taker_buy_base": 2184768.0, "taker_buy_quote": 289067.81488 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.132, "high": 0.1343, "low": 0.1294, "close": 0.1325, "volume": 3566366.5, "close_time": 1774223999999, "quote_volume": 470469.07177, "trades": 6579, "taker_buy_base": 1371372.8, "taker_buy_quote": 180857.10251 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1277, "close": 0.131, "volume": 5390731.4, "close_time": 1774238399999, "quote_volume": 704798.66138, "trades": 9401, "taker_buy_base": 2223374.2, "taker_buy_quote": 290914.54567 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.131, "high": 0.1342, "low": 0.1278, "close": 0.1283, "volume": 4401576.4, "close_time": 1774252799999, "quote_volume": 574912.84073, "trades": 9947, "taker_buy_base": 2085647.7, "taker_buy_quote": 272262.31758 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1284, "high": 0.1335, "low": 0.1268, "close": 0.1327, "volume": 5863603.8, "close_time": 1774267199999, "quote_volume": 761311.96844, "trades": 10095, "taker_buy_base": 3165097.2, "taker_buy_quote": 411630.49395 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1329, "high": 0.1374, "low": 0.1315, "close": 0.1339, "volume": 6441257.9, "close_time": 1774281599999, "quote_volume": 867134.71146, "trades": 14147, "taker_buy_base": 2953056.5, "taker_buy_quote": 397608.94033 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.134, "high": 0.1345, "low": 0.1316, "close": 0.1337, "volume": 4375540.1, "close_time": 1774295999999, "quote_volume": 582701.27415, "trades": 9046, "taker_buy_base": 2062918.2, "taker_buy_quote": 274759.39704 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1307, "close": 0.1318, "volume": 1885434.5, "close_time": 1774310399999, "quote_volume": 248942.23176, "trades": 3360, "taker_buy_base": 916628.9, "taker_buy_quote": 121056.75158 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1319, "high": 0.132, "low": 0.1279, "close": 0.1293, "volume": 4945011.5, "close_time": 1774324799999, "quote_volume": 642892.8504, "trades": 10359, "taker_buy_base": 2404311.8, "taker_buy_quote": 312635.14377 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1293, "high": 0.1326, "low": 0.1273, "close": 0.1303, "volume": 4309376.1, "close_time": 1774339199999, "quote_volume": 559275.23067, "trades": 10687, "taker_buy_base": 2148702.8, "taker_buy_quote": 278744.56204 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1303, "high": 0.1363, "low": 0.13, "close": 0.1338, "volume": 10006971.9, "close_time": 1774353599999, "quote_volume": 1334515.67231, "trades": 16970, "taker_buy_base": 5092910.1, "taker_buy_quote": 679424.35874 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1287, "close": 0.1292, "volume": 6707540.3, "close_time": 1774367999999, "quote_volume": 871420.48646, "trades": 12226, "taker_buy_base": 3174585.4, "taker_buy_quote": 412188.69129 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1292, "high": 0.1306, "low": 0.1289, "close": 0.1297, "volume": 3968191.4, "close_time": 1774382399999, "quote_volume": 514343.30131, "trades": 8246, "taker_buy_base": 1937183.9, "taker_buy_quote": 251111.73418 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1297, "high": 0.1347, "low": 0.1291, "close": 0.1328, "volume": 3362898.2, "close_time": 1774396799999, "quote_volume": 444770.46539, "trades": 4614, "taker_buy_base": 1625960.0, "taker_buy_quote": 215048.48455 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1329, "high": 0.1344, "low": 0.1301, "close": 0.1315, "volume": 5407830.7, "close_time": 1774411199999, "quote_volume": 714388.90276, "trades": 10968, "taker_buy_base": 2634379.9, "taker_buy_quote": 347955.53584 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1315, "high": 0.1589, "low": 0.1311, "close": 0.144, "volume": 31581731.4, "close_time": 1774425599999, "quote_volume": 4600565.30906, "trades": 43804, "taker_buy_base": 16389433.2, "taker_buy_quote": 2387934.69878 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1439, "high": 0.1473, "low": 0.138, "close": 0.1423, "volume": 14482177.7, "close_time": 1774439999999, "quote_volume": 2054779.02661, "trades": 31082, "taker_buy_base": 6860395.1, "taker_buy_quote": 973925.55553 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1424, "high": 0.1482, "low": 0.1394, "close": 0.1476, "volume": 12876649.9, "close_time": 1774454399999, "quote_volume": 1845224.47437, "trades": 28889, "taker_buy_base": 6393873.1, "taker_buy_quote": 916895.06264 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1477, "high": 0.148, "low": 0.1411, "close": 0.1423, "volume": 9626312.0, "close_time": 1774468799999, "quote_volume": 1389945.80771, "trades": 25217, "taker_buy_base": 4646230.2, "taker_buy_quote": 671148.10682 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1423, "high": 0.1448, "low": 0.1401, "close": 0.1438, "volume": 6746771.5, "close_time": 1774483199999, "quote_volume": 958580.79687, "trades": 13415, "taker_buy_base": 3417356.7, "taker_buy_quote": 485635.97171 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1459, "low": 0.1363, "close": 0.1378, "volume": 13290048.9, "close_time": 1774497599999, "quote_volume": 1875922.16114, "trades": 31499, "taker_buy_base": 6623361.1, "taker_buy_quote": 935205.06895 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1378, "high": 0.1394, "low": 0.1347, "close": 0.1354, "volume": 15403267.0, "close_time": 1774511999999, "quote_volume": 2110620.84909, "trades": 36537, "taker_buy_base": 7657757.9, "taker_buy_quote": 1049645.90022 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1354, "high": 0.1422, "low": 0.1352, "close": 0.1388, "volume": 21830977.5, "close_time": 1774526399999, "quote_volume": 3023175.5081, "trades": 47068, "taker_buy_base": 10686449.3, "taker_buy_quote": 1479765.11709 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1387, "high": 0.1432, "low": 0.1362, "close": 0.1369, "volume": 30172968.7, "close_time": 1774540799999, "quote_volume": 4215407.15392, "trades": 67194, "taker_buy_base": 16112435.2, "taker_buy_quote": 2251980.39769 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1369, "high": 0.1451, "low": 0.1363, "close": 0.1414, "volume": 21007599.3, "close_time": 1774555199999, "quote_volume": 2933388.66612, "trades": 55034, "taker_buy_base": 10070728.4, "taker_buy_quote": 1406788.3377 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1413, "high": 0.1487, "low": 0.1407, "close": 0.148, "volume": 16040006.1, "close_time": 1774569599999, "quote_volume": 2336933.11659, "trades": 38382, "taker_buy_base": 8021394.3, "taker_buy_quote": 1169159.98918 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.148, "high": 0.1554, "low": 0.1446, "close": 0.1497, "volume": 39799487.1, "close_time": 1774583999999, "quote_volume": 5990705.48259, "trades": 96171, "taker_buy_base": 20180121.5, "taker_buy_quote": 3038040.68329 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1498, "high": 0.1515, "low": 0.143, "close": 0.1449, "volume": 145195400.0, "close_time": 1774598399999, "quote_volume": 21372502.39876, "trades": 265098, "taker_buy_base": 65023793.2, "taker_buy_quote": 9577118.88207 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.145, "high": 0.1474, "low": 0.1414, "close": 0.1429, "volume": 386009831.4, "close_time": 1774612799999, "quote_volume": 56034016.3675, "trades": 513670, "taker_buy_base": 114728824.7, "taker_buy_quote": 16588829.63211 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.143, "high": 0.1466, "low": 0.14, "close": 0.1465, "volume": 7655876.5, "close_time": 1774627199999, "quote_volume": 1098340.79071, "trades": 7151, "taker_buy_base": 3798872.7, "taker_buy_quote": 545250.26991 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1465, "high": 0.1501, "low": 0.1439, "close": 0.1447, "volume": 6201733.2, "close_time": 1774641599999, "quote_volume": 910418.89751, "trades": 8134, "taker_buy_base": 3157179.9, "taker_buy_quote": 463418.62332 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1423, "close": 0.1427, "volume": 1859089.3, "close_time": 1774655999999, "quote_volume": 266897.70656, "trades": 2303, "taker_buy_base": 949867.4, "taker_buy_quote": 136378.80057 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1427, "high": 0.1798, "low": 0.1426, "close": 0.1683, "volume": 35274193.1, "close_time": 1774670399999, "quote_volume": 5777968.09522, "trades": 56928, "taker_buy_base": 17878554.8, "taker_buy_quote": 2925478.94462 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1682, "high": 0.172, "low": 0.1559, "close": 0.157, "volume": 12529027.2, "close_time": 1774684799999, "quote_volume": 2044929.79863, "trades": 25746, "taker_buy_base": 5825947.0, "taker_buy_quote": 950705.61779 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.157, "high": 0.157, "low": 0.1507, "close": 0.1532, "volume": 5038892.5, "close_time": 1774699199999, "quote_volume": 772758.78681, "trades": 9411, "taker_buy_base": 2499372.2, "taker_buy_quote": 383516.21931 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1532, "high": 0.1575, "low": 0.1513, "close": 0.157, "volume": 4780991.4, "close_time": 1774713599999, "quote_volume": 742118.7724, "trades": 8304, "taker_buy_base": 2340842.1, "taker_buy_quote": 363225.96075 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.157, "high": 0.1573, "low": 0.1536, "close": 0.1549, "volume": 1423101.1, "close_time": 1774727999999, "quote_volume": 220696.58666, "trades": 3048, "taker_buy_base": 627395.2, "taker_buy_quote": 97244.73938 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1549, "high": 0.1575, "low": 0.1521, "close": 0.1526, "volume": 2625188.0, "close_time": 1774742399999, "quote_volume": 404440.26283, "trades": 4073, "taker_buy_base": 1383239.9, "taker_buy_quote": 213000.22726 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1527, "high": 0.1582, "low": 0.1483, "close": 0.1548, "volume": 8587221.3, "close_time": 1774756799999, "quote_volume": 1317041.82615, "trades": 13010, "taker_buy_base": 4274999.7, "taker_buy_quote": 655439.04262 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1508, "close": 0.1516, "volume": 1677240.5, "close_time": 1774771199999, "quote_volume": 256105.95147, "trades": 3346, "taker_buy_base": 857150.7, "taker_buy_quote": 130904.95001 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1515, "high": 0.17, "low": 0.1506, "close": 0.1631, "volume": 9993234.2, "close_time": 1774785599999, "quote_volume": 1619372.94481, "trades": 19429, "taker_buy_base": 4960929.8, "taker_buy_quote": 804911.39176 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.163, "high": 0.1632, "low": 0.1615, "close": 0.1629, "volume": 84589.2, "close_time": 1774799999999, "quote_volume": 13741.49103, "trades": 219, "taker_buy_base": 41785.7, "taker_buy_quote": 6785.3477 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1611, "high": 0.1647, "low": 0.1606, "close": 0.1624, "volume": 514621.0, "close_time": 1774814399999, "quote_volume": 83886.99719, "trades": 1203, "taker_buy_base": 255805.7, "taker_buy_quote": 41714.32593 } ] }, "1d": { "count": 14, "start_date": "2026-03-16T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1, "high": 0.348, "low": 0.1, "close": 0.186, "volume": 142559141.5, "close_time": 1773705599999, "quote_volume": 31427567.47554, "trades": 345036, "taker_buy_base": 73593906.2, "taker_buy_quote": 16242623.17586 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1862, "high": 0.1893, "low": 0.1532, "close": 0.1598, "volume": 95012796.5, "close_time": 1773791999999, "quote_volume": 15972852.11726, "trades": 151088, "taker_buy_base": 47931898.2, "taker_buy_quote": 8068582.02472 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1599, "high": 0.1632, "low": 0.1356, "close": 0.1418, "volume": 47796738.2, "close_time": 1773878399999, "quote_volume": 7020832.07116, "trades": 50485, "taker_buy_base": 24128344.5, "taker_buy_quote": 3546769.21204 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1419, "high": 0.1593, "low": 0.1374, "close": 0.1426, "volume": 30288847.0, "close_time": 1773964799999, "quote_volume": 4424964.47713, "trades": 41906, "taker_buy_base": 15478903.7, "taker_buy_quote": 2264865.15269 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1426, "high": 0.1631, "low": 0.1422, "close": 0.1541, "volume": 33218704.1, "close_time": 1774051199999, "quote_volume": 5057301.5769, "trades": 67804, "taker_buy_base": 16958780.5, "taker_buy_quote": 2582251.28594 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1541, "high": 0.1559, "low": 0.1398, "close": 0.1408, "volume": 19119774.6, "close_time": 1774137599999, "quote_volume": 2800129.12937, "trades": 47861, "taker_buy_base": 9275133.6, "taker_buy_quote": 1358528.66003 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1294, "close": 0.1325, "volume": 24838972.8, "close_time": 1774223999999, "quote_volume": 3342151.85848, "trades": 62480, "taker_buy_base": 11718399.6, "taker_buy_quote": 1576838.17891 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1324, "high": 0.1374, "low": 0.1268, "close": 0.1318, "volume": 28358144.1, "close_time": 1774310399999, "quote_volume": 3739801.68792, "trades": 55996, "taker_buy_base": 13406722.7, "taker_buy_quote": 1768232.44615 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1319, "high": 0.1363, "low": 0.1273, "close": 0.1328, "volume": 33299989.4, "close_time": 1774396799999, "quote_volume": 4367218.00654, "trades": 63102, "taker_buy_base": 16383654.0, "taker_buy_quote": 2149152.97457 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1329, "high": 0.1589, "low": 0.1301, "close": 0.1438, "volume": 80721473.2, "close_time": 1774483199999, "quote_volume": 11563484.31738, "trades": 153375, "taker_buy_base": 40341668.2, "taker_buy_quote": 5783494.93132 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1438, "high": 0.1487, "low": 0.1347, "close": 0.148, "volume": 117744867.5, "close_time": 1774569599999, "quote_volume": 16495447.45496, "trades": 275714, "taker_buy_base": 59172126.2, "taker_buy_quote": 8292544.81083 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.148, "high": 0.1554, "low": 0.14, "close": 0.1427, "volume": 586721417.5, "close_time": 1774655999999, "quote_volume": 85672881.64363, "trades": 892527, "taker_buy_base": 207838659.4, "taker_buy_quote": 30349036.89127 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1427, "high": 0.1798, "low": 0.1426, "close": 0.1526, "volume": 61671393.3, "close_time": 1774742399999, "quote_volume": 9962912.30255, "trades": 107510, "taker_buy_base": 30555351.2, "taker_buy_quote": 4933171.70911 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1527, "high": 0.17, "low": 0.1483, "close": 0.1629, "volume": 20342285.2, "close_time": 1774828799999, "quote_volume": 3206262.21346, "trades": 36004, "taker_buy_base": 10134865.9, "taker_buy_quote": 1598040.73209 } ] } }, "last_update": "2026-03-29T16:41:50.371765" }