{ "symbol": "EOSUSDC", "fetched_at": "2026-04-23T05:16:23.388149", "intervals": { "4h": { "count": 198, "start_date": "2025-04-23T04:00:00", "end_date": "2025-05-26T00:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6777, "high": 0.6832, "low": 0.6674, "close": 0.6746, "volume": 1852478.9, "close_time": 1745395199999, "quote_volume": 1251338.0029, "trades": 18055, "taker_buy_base": 968560.2, "taker_buy_quote": 654329.74366 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.6746, "high": 0.6769, "low": 0.6626, "close": 0.6692, "volume": 1427740.8, "close_time": 1745409599999, "quote_volume": 957526.24651, "trades": 14083, "taker_buy_base": 689523.0, "taker_buy_quote": 462497.2629 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.67, "high": 0.681, "low": 0.6509, "close": 0.6658, "volume": 2757448.2, "close_time": 1745423999999, "quote_volume": 1840108.48795, "trades": 31031, "taker_buy_base": 1344420.6, "taker_buy_quote": 897177.17895 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6663, "high": 0.6779, "low": 0.6597, "close": 0.6657, "volume": 2720926.9, "close_time": 1745438399999, "quote_volume": 1818750.67748, "trades": 27036, "taker_buy_base": 1345272.4, "taker_buy_quote": 899384.78659 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6658, "high": 0.6868, "low": 0.6636, "close": 0.6821, "volume": 1751771.4, "close_time": 1745452799999, "quote_volume": 1180904.73206, "trades": 17477, "taker_buy_base": 921580.4, "taker_buy_quote": 621122.78633 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6826, "high": 0.6855, "low": 0.6398, "close": 0.6407, "volume": 2904917.2, "close_time": 1745467199999, "quote_volume": 1925545.12914, "trades": 30331, "taker_buy_base": 1401311.4, "taker_buy_quote": 928826.52466 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6407, "high": 0.653, "low": 0.6389, "close": 0.6418, "volume": 2602745.8, "close_time": 1745481599999, "quote_volume": 1681135.61378, "trades": 25968, "taker_buy_base": 1297071.5, "taker_buy_quote": 837820.58487 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6418, "high": 0.6446, "low": 0.6339, "close": 0.6446, "volume": 2086441.3, "close_time": 1745495999999, "quote_volume": 1336540.22125, "trades": 20778, "taker_buy_base": 1052962.5, "taker_buy_quote": 674566.54288 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6447, "high": 0.6797, "low": 0.642, "close": 0.6761, "volume": 2659424.2, "close_time": 1745510399999, "quote_volume": 1755998.99321, "trades": 24991, "taker_buy_base": 1350679.5, "taker_buy_quote": 891898.24357 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6765, "high": 0.6841, "low": 0.6685, "close": 0.6788, "volume": 2850989.0, "close_time": 1745524799999, "quote_volume": 1931940.88663, "trades": 26641, "taker_buy_base": 1449539.7, "taker_buy_quote": 982334.80052 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.6794, "high": 0.687, "low": 0.6712, "close": 0.6814, "volume": 1278437.7, "close_time": 1745539199999, "quote_volume": 869679.6081, "trades": 13166, "taker_buy_base": 648782.8, "taker_buy_quote": 441367.73064 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6814, "high": 0.6899, "low": 0.6643, "close": 0.6697, "volume": 2810023.3, "close_time": 1745553599999, "quote_volume": 1901259.0229, "trades": 26695, "taker_buy_base": 1366030.2, "taker_buy_quote": 924626.74225 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6696, "high": 0.6841, "low": 0.6664, "close": 0.6799, "volume": 2296266.2, "close_time": 1745567999999, "quote_volume": 1551385.40387, "trades": 20268, "taker_buy_base": 1189997.3, "taker_buy_quote": 803776.67104 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.6802, "high": 0.683, "low": 0.6698, "close": 0.676, "volume": 2698350.5, "close_time": 1745582399999, "quote_volume": 1827345.8432, "trades": 23918, "taker_buy_base": 1315964.4, "taker_buy_quote": 891105.84518 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.6759, "high": 0.6913, "low": 0.6706, "close": 0.6861, "volume": 4803356.8, "close_time": 1745596799999, "quote_volume": 3268325.41793, "trades": 40178, "taker_buy_base": 2413231.5, "taker_buy_quote": 1642500.29821 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.6861, "high": 0.6928, "low": 0.6756, "close": 0.6833, "volume": 3014373.8, "close_time": 1745611199999, "quote_volume": 2065845.86145, "trades": 24722, "taker_buy_base": 1510775.7, "taker_buy_quote": 1035414.46275 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.683, "high": 0.6945, "low": 0.679, "close": 0.684, "volume": 2026490.2, "close_time": 1745625599999, "quote_volume": 1390614.44801, "trades": 17790, "taker_buy_base": 1000325.7, "taker_buy_quote": 686525.85618 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.684, "high": 0.7037, "low": 0.6839, "close": 0.6984, "volume": 3467393.4, "close_time": 1745639999999, "quote_volume": 2407743.32171, "trades": 30577, "taker_buy_base": 1727987.1, "taker_buy_quote": 1200010.25509 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.6982, "high": 0.7163, "low": 0.6967, "close": 0.7054, "volume": 3350223.0, "close_time": 1745654399999, "quote_volume": 2369950.08374, "trades": 28891, "taker_buy_base": 1710226.3, "taker_buy_quote": 1209908.63342 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.7054, "high": 0.7107, "low": 0.6804, "close": 0.6839, "volume": 4010848.7, "close_time": 1745668799999, "quote_volume": 2801539.22643, "trades": 36421, "taker_buy_base": 1998667.1, "taker_buy_quote": 1396151.09786 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.6839, "high": 0.6922, "low": 0.6772, "close": 0.6881, "volume": 4058013.4, "close_time": 1745683199999, "quote_volume": 2784230.57768, "trades": 34690, "taker_buy_base": 2028301.2, "taker_buy_quote": 1391743.33063 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6881, "high": 0.6881, "low": 0.6752, "close": 0.678, "volume": 2536881.9, "close_time": 1745697599999, "quote_volume": 1727228.89339, "trades": 22662, "taker_buy_base": 1269426.5, "taker_buy_quote": 864317.62449 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.6785, "high": 0.6823, "low": 0.6696, "close": 0.6814, "volume": 1873815.8, "close_time": 1745711999999, "quote_volume": 1265729.27866, "trades": 17145, "taker_buy_base": 982164.6, "taker_buy_quote": 663485.75566 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6816, "high": 0.6896, "low": 0.6684, "close": 0.6788, "volume": 4214091.1, "close_time": 1745726399999, "quote_volume": 2863002.22525, "trades": 40225, "taker_buy_base": 2106838.7, "taker_buy_quote": 1431486.07168 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.6784, "high": 0.6845, "low": 0.6704, "close": 0.6803, "volume": 2560465.7, "close_time": 1745740799999, "quote_volume": 1734117.27559, "trades": 22534, "taker_buy_base": 1303103.9, "taker_buy_quote": 882650.92023 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.6801, "high": 0.6816, "low": 0.6662, "close": 0.6672, "volume": 1731183.6, "close_time": 1745755199999, "quote_volume": 1168952.14638, "trades": 16531, "taker_buy_base": 854484.6, "taker_buy_quote": 577015.95709 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6676, "high": 0.6715, "low": 0.6562, "close": 0.6647, "volume": 3137495.0, "close_time": 1745769599999, "quote_volume": 2089445.15224, "trades": 32748, "taker_buy_base": 1579319.7, "taker_buy_quote": 1051889.71882 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6644, "high": 0.6731, "low": 0.6579, "close": 0.672, "volume": 2062601.6, "close_time": 1745783999999, "quote_volume": 1370259.51899, "trades": 21522, "taker_buy_base": 1042076.5, "taker_buy_quote": 692352.5038 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.6723, "high": 0.675, "low": 0.6662, "close": 0.6691, "volume": 1949172.4, "close_time": 1745798399999, "quote_volume": 1305869.56136, "trades": 19668, "taker_buy_base": 965510.9, "taker_buy_quote": 646898.42393 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6691, "high": 0.684, "low": 0.6595, "close": 0.6798, "volume": 4396310.6, "close_time": 1745812799999, "quote_volume": 2954685.38983, "trades": 45175, "taker_buy_base": 2214553.0, "taker_buy_quote": 1488519.47336 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6801, "high": 0.6876, "low": 0.674, "close": 0.6864, "volume": 2123630.9, "close_time": 1745827199999, "quote_volume": 1442469.22601, "trades": 21123, "taker_buy_base": 1084556.0, "taker_buy_quote": 736742.97998 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6864, "high": 0.6913, "low": 0.6779, "close": 0.6853, "volume": 2184288.8, "close_time": 1745841599999, "quote_volume": 1496608.3845, "trades": 20138, "taker_buy_base": 1080929.9, "taker_buy_quote": 740703.65395 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6854, "high": 0.6856, "low": 0.6618, "close": 0.6742, "volume": 3566117.2, "close_time": 1745855999999, "quote_volume": 2401077.42845, "trades": 36700, "taker_buy_base": 1775008.0, "taker_buy_quote": 1195182.84466 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6741, "high": 0.698, "low": 0.6697, "close": 0.6907, "volume": 3628451.0, "close_time": 1745870399999, "quote_volume": 2484847.49635, "trades": 32821, "taker_buy_base": 1839654.8, "taker_buy_quote": 1259800.06158 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.691, "high": 0.702, "low": 0.6881, "close": 0.6903, "volume": 2005892.8, "close_time": 1745884799999, "quote_volume": 1392895.42813, "trades": 18617, "taker_buy_base": 1011410.4, "taker_buy_quote": 702368.87367 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6906, "high": 0.6914, "low": 0.6821, "close": 0.6871, "volume": 2950100.2, "close_time": 1745899199999, "quote_volume": 2027753.71819, "trades": 26444, "taker_buy_base": 1479420.6, "taker_buy_quote": 1016916.8512 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6871, "high": 0.6978, "low": 0.68, "close": 0.6941, "volume": 1935114.1, "close_time": 1745913599999, "quote_volume": 1331526.00655, "trades": 18025, "taker_buy_base": 998992.0, "taker_buy_quote": 687574.04588 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6945, "high": 0.6969, "low": 0.687, "close": 0.6892, "volume": 1625997.1, "close_time": 1745927999999, "quote_volume": 1124086.38124, "trades": 15888, "taker_buy_base": 826330.9, "taker_buy_quote": 571248.34503 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.6893, "high": 0.7047, "low": 0.6825, "close": 0.7012, "volume": 2421181.6, "close_time": 1745942399999, "quote_volume": 1687001.97898, "trades": 23445, "taker_buy_base": 1222408.6, "taker_buy_quote": 851724.81944 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.7008, "high": 0.7066, "low": 0.6906, "close": 0.6915, "volume": 1718211.4, "close_time": 1745956799999, "quote_volume": 1200331.27292, "trades": 17365, "taker_buy_base": 857615.8, "taker_buy_quote": 599158.9768 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.6915, "high": 0.6949, "low": 0.6746, "close": 0.6824, "volume": 1788152.9, "close_time": 1745971199999, "quote_volume": 1225232.69731, "trades": 19049, "taker_buy_base": 889121.7, "taker_buy_quote": 609328.52348 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6825, "high": 0.6885, "low": 0.6767, "close": 0.6869, "volume": 2082449.3, "close_time": 1745985599999, "quote_volume": 1421653.0336, "trades": 20417, "taker_buy_base": 1075199.4, "taker_buy_quote": 734005.60045 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.6872, "high": 0.6925, "low": 0.6812, "close": 0.6835, "volume": 1188318.2, "close_time": 1745999999999, "quote_volume": 817959.4273, "trades": 12073, "taker_buy_base": 595416.1, "taker_buy_quote": 409832.28222 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.683, "high": 0.6925, "low": 0.682, "close": 0.6916, "volume": 1082701.1, "close_time": 1746014399999, "quote_volume": 741640.08888, "trades": 11353, "taker_buy_base": 563546.0, "taker_buy_quote": 386050.5404 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.6916, "high": 0.6922, "low": 0.6537, "close": 0.6663, "volume": 4041764.9, "close_time": 1746028799999, "quote_volume": 2705617.02683, "trades": 43469, "taker_buy_base": 2038390.8, "taker_buy_quote": 1364247.89824 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6662, "high": 0.6815, "low": 0.6608, "close": 0.677, "volume": 2327830.1, "close_time": 1746043199999, "quote_volume": 1563236.23855, "trades": 23597, "taker_buy_base": 1168959.7, "taker_buy_quote": 785040.01531 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.6767, "high": 0.689, "low": 0.672, "close": 0.6723, "volume": 1243584.4, "close_time": 1746057599999, "quote_volume": 846547.40769, "trades": 13504, "taker_buy_base": 624405.2, "taker_buy_quote": 425081.43104 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6727, "high": 0.6816, "low": 0.671, "close": 0.6749, "volume": 1359694.6, "close_time": 1746071999999, "quote_volume": 920549.65421, "trades": 14768, "taker_buy_base": 696318.5, "taker_buy_quote": 471445.23726 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.6751, "high": 0.6776, "low": 0.6697, "close": 0.6737, "volume": 1039724.4, "close_time": 1746086399999, "quote_volume": 700486.37303, "trades": 11074, "taker_buy_base": 525055.0, "taker_buy_quote": 353771.63003 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.6734, "high": 0.6854, "low": 0.6704, "close": 0.683, "volume": 1412077.1, "close_time": 1746100799999, "quote_volume": 959087.10089, "trades": 15302, "taker_buy_base": 756649.6, "taker_buy_quote": 513975.09295 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.6831, "high": 0.6886, "low": 0.6741, "close": 0.6812, "volume": 1752101.9, "close_time": 1746115199999, "quote_volume": 1194151.40711, "trades": 20076, "taker_buy_base": 882290.9, "taker_buy_quote": 601305.28805 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.6814, "high": 0.6901, "low": 0.6806, "close": 0.6826, "volume": 1140096.4, "close_time": 1746129599999, "quote_volume": 781510.36447, "trades": 12782, "taker_buy_base": 543874.0, "taker_buy_quote": 372869.83179 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.6828, "high": 0.7084, "low": 0.6819, "close": 0.7037, "volume": 1477136.8, "close_time": 1746143999999, "quote_volume": 1030099.52238, "trades": 15800, "taker_buy_base": 774986.9, "taker_buy_quote": 540271.37603 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7034, "high": 0.7182, "low": 0.6941, "close": 0.7143, "volume": 1908225.8, "close_time": 1746158399999, "quote_volume": 1348372.44968, "trades": 21057, "taker_buy_base": 966108.1, "taker_buy_quote": 682731.48069 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7144, "high": 0.7634, "low": 0.707, "close": 0.7406, "volume": 4017513.0, "close_time": 1746172799999, "quote_volume": 2956140.23487, "trades": 56974, "taker_buy_base": 2039378.5, "taker_buy_quote": 1500097.91803 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.7408, "high": 0.7591, "low": 0.7325, "close": 0.734, "volume": 2797157.8, "close_time": 1746187199999, "quote_volume": 2079393.3732, "trades": 31505, "taker_buy_base": 1394885.9, "taker_buy_quote": 1037007.16302 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.734, "high": 0.7516, "low": 0.7334, "close": 0.7452, "volume": 2354462.1, "close_time": 1746201599999, "quote_volume": 1745983.61081, "trades": 24203, "taker_buy_base": 1184375.3, "taker_buy_quote": 878406.73676 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7456, "high": 0.7479, "low": 0.7208, "close": 0.7215, "volume": 1422391.8, "close_time": 1746215999999, "quote_volume": 1048202.70577, "trades": 12756, "taker_buy_base": 683834.3, "taker_buy_quote": 504099.26311 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.721, "high": 0.7258, "low": 0.7159, "close": 0.7214, "volume": 872322.8, "close_time": 1746230399999, "quote_volume": 629016.09308, "trades": 8562, "taker_buy_base": 445208.7, "taker_buy_quote": 321055.39538 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7216, "high": 0.7236, "low": 0.7127, "close": 0.716, "volume": 1098700.1, "close_time": 1746244799999, "quote_volume": 788106.51526, "trades": 10673, "taker_buy_base": 558137.4, "taker_buy_quote": 400382.8126 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.7152, "high": 0.7299, "low": 0.7142, "close": 0.7245, "volume": 645971.4, "close_time": 1746259199999, "quote_volume": 466636.44888, "trades": 5066, "taker_buy_base": 340643.2, "taker_buy_quote": 246008.86016 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.7242, "high": 0.7278, "low": 0.7155, "close": 0.7239, "volume": 654410.1, "close_time": 1746273599999, "quote_volume": 473042.79623, "trades": 4990, "taker_buy_base": 325677.3, "taker_buy_quote": 235416.21095 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.724, "high": 0.7467, "low": 0.7216, "close": 0.7432, "volume": 1395857.5, "close_time": 1746287999999, "quote_volume": 1029806.18521, "trades": 9478, "taker_buy_base": 764368.1, "taker_buy_quote": 563832.33868 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7435, "high": 0.7455, "low": 0.7295, "close": 0.7435, "volume": 1785096.9, "close_time": 1746302399999, "quote_volume": 1316163.1932, "trades": 14519, "taker_buy_base": 892238.6, "taker_buy_quote": 657904.53116 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7432, "high": 0.7445, "low": 0.7247, "close": 0.7255, "volume": 775785.4, "close_time": 1746316799999, "quote_volume": 568226.31458, "trades": 6684, "taker_buy_base": 397111.2, "taker_buy_quote": 290784.18293 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7252, "high": 0.7336, "low": 0.7117, "close": 0.7189, "volume": 1471360.7, "close_time": 1746331199999, "quote_volume": 1062487.32966, "trades": 10852, "taker_buy_base": 752825.5, "taker_buy_quote": 543683.21562 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.7188, "high": 0.7262, "low": 0.7139, "close": 0.7157, "volume": 1032985.5, "close_time": 1746345599999, "quote_volume": 742914.50653, "trades": 8695, "taker_buy_base": 513611.8, "taker_buy_quote": 369344.83243 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.7155, "high": 0.7184, "low": 0.7016, "close": 0.7071, "volume": 1080527.6, "close_time": 1746359999999, "quote_volume": 766942.07441, "trades": 8475, "taker_buy_base": 543172.3, "taker_buy_quote": 385569.2486 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.7068, "high": 0.7091, "low": 0.6948, "close": 0.7017, "volume": 1006808.6, "close_time": 1746374399999, "quote_volume": 706342.38446, "trades": 8416, "taker_buy_base": 502550.9, "taker_buy_quote": 352696.22571 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.7016, "high": 0.7037, "low": 0.6821, "close": 0.6844, "volume": 1156988.9, "close_time": 1746388799999, "quote_volume": 799048.77972, "trades": 11084, "taker_buy_base": 551433.2, "taker_buy_quote": 380965.14374 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.6846, "high": 0.6976, "low": 0.684, "close": 0.6943, "volume": 1095200.2, "close_time": 1746403199999, "quote_volume": 754726.24072, "trades": 10980, "taker_buy_base": 568863.7, "taker_buy_quote": 392086.6386 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6943, "high": 0.7163, "low": 0.6894, "close": 0.7071, "volume": 2144037.3, "close_time": 1746417599999, "quote_volume": 1511970.45473, "trades": 18153, "taker_buy_base": 1078922.5, "taker_buy_quote": 760828.33608 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.707, "high": 0.7144, "low": 0.7039, "close": 0.7074, "volume": 1017342.8, "close_time": 1746431999999, "quote_volume": 719848.99393, "trades": 10493, "taker_buy_base": 516393.7, "taker_buy_quote": 365385.92461 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.7072, "high": 0.7158, "low": 0.7041, "close": 0.7086, "volume": 1086602.7, "close_time": 1746446399999, "quote_volume": 772037.89567, "trades": 9954, "taker_buy_base": 572234.8, "taker_buy_quote": 406654.36413 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.7087, "high": 0.7125, "low": 0.6993, "close": 0.7058, "volume": 2008482.4, "close_time": 1746460799999, "quote_volume": 1416196.58211, "trades": 18782, "taker_buy_base": 1041423.4, "taker_buy_quote": 734035.05513 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.7058, "high": 0.7234, "low": 0.7015, "close": 0.7148, "volume": 1533885.0, "close_time": 1746475199999, "quote_volume": 1094045.07206, "trades": 14262, "taker_buy_base": 798926.9, "taker_buy_quote": 569837.33488 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.7152, "high": 0.717, "low": 0.7016, "close": 0.7037, "volume": 952848.3, "close_time": 1746489599999, "quote_volume": 676590.97812, "trades": 9738, "taker_buy_base": 483722.1, "taker_buy_quote": 343517.83962 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.7036, "high": 0.7095, "low": 0.6961, "close": 0.7018, "volume": 1276915.2, "close_time": 1746503999999, "quote_volume": 897716.52395, "trades": 10590, "taker_buy_base": 648986.9, "taker_buy_quote": 456258.58952 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.7019, "high": 0.7075, "low": 0.6906, "close": 0.6918, "volume": 950868.8, "close_time": 1746518399999, "quote_volume": 665906.28397, "trades": 7583, "taker_buy_base": 462360.6, "taker_buy_quote": 323843.40279 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6917, "high": 0.6935, "low": 0.6794, "close": 0.685, "volume": 2128040.5, "close_time": 1746532799999, "quote_volume": 1460061.95299, "trades": 17314, "taker_buy_base": 1093818.9, "taker_buy_quote": 750480.98354 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.685, "high": 0.6881, "low": 0.6747, "close": 0.6798, "volume": 2274737.9, "close_time": 1746547199999, "quote_volume": 1552181.33627, "trades": 20460, "taker_buy_base": 1124977.1, "taker_buy_quote": 767803.45172 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.6799, "high": 0.6898, "low": 0.6746, "close": 0.6863, "volume": 2110593.4, "close_time": 1746561599999, "quote_volume": 1436284.46052, "trades": 19846, "taker_buy_base": 1008780.4, "taker_buy_quote": 686682.70606 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6861, "high": 0.6911, "low": 0.6638, "close": 0.6904, "volume": 1936396.1, "close_time": 1746575999999, "quote_volume": 1319835.29004, "trades": 17841, "taker_buy_base": 941333.9, "taker_buy_quote": 641858.34089 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6907, "high": 0.7063, "low": 0.6879, "close": 0.6934, "volume": 1825460.1, "close_time": 1746590399999, "quote_volume": 1275102.30938, "trades": 17961, "taker_buy_base": 910528.9, "taker_buy_quote": 636024.94922 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6933, "high": 0.7229, "low": 0.6888, "close": 0.7207, "volume": 1893263.3, "close_time": 1746604799999, "quote_volume": 1329725.96094, "trades": 17141, "taker_buy_base": 954325.9, "taker_buy_quote": 670713.75282 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.7203, "high": 0.7274, "low": 0.713, "close": 0.7177, "volume": 2265872.8, "close_time": 1746619199999, "quote_volume": 1629869.70289, "trades": 17647, "taker_buy_base": 1127073.5, "taker_buy_quote": 810668.12214 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.7177, "high": 0.789, "low": 0.7177, "close": 0.7702, "volume": 6988621.3, "close_time": 1746633599999, "quote_volume": 5292915.03751, "trades": 46025, "taker_buy_base": 3539601.4, "taker_buy_quote": 2678873.46038 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.7703, "high": 0.7993, "low": 0.766, "close": 0.7844, "volume": 5455609.1, "close_time": 1746647999999, "quote_volume": 4268830.62131, "trades": 38666, "taker_buy_base": 2832739.0, "taker_buy_quote": 2216968.69477 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.785, "high": 0.8406, "low": 0.7803, "close": 0.8192, "volume": 3759888.8, "close_time": 1746662399999, "quote_volume": 3045013.07161, "trades": 29590, "taker_buy_base": 1987395.4, "taker_buy_quote": 1609617.05314 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8193, "high": 0.8492, "low": 0.8041, "close": 0.8279, "volume": 4712409.0, "close_time": 1746676799999, "quote_volume": 3881813.27174, "trades": 39910, "taker_buy_base": 2371945.7, "taker_buy_quote": 1954550.34535 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.828, "high": 0.847, "low": 0.8198, "close": 0.8444, "volume": 3591988.7, "close_time": 1746691199999, "quote_volume": 2988214.06192, "trades": 25490, "taker_buy_base": 1667561.6, "taker_buy_quote": 1388081.71965 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.8444, "high": 0.8605, "low": 0.8368, "close": 0.8597, "volume": 3088548.9, "close_time": 1746705599999, "quote_volume": 2612521.75614, "trades": 25818, "taker_buy_base": 1664870.2, "taker_buy_quote": 1408429.96404 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.8595, "high": 0.8647, "low": 0.8311, "close": 0.8526, "volume": 3419914.5, "close_time": 1746719999999, "quote_volume": 2885383.33368, "trades": 32333, "taker_buy_base": 1726639.5, "taker_buy_quote": 1457371.24457 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.8526, "high": 0.8665, "low": 0.8369, "close": 0.8418, "volume": 3521759.5, "close_time": 1746734399999, "quote_volume": 2988771.26917, "trades": 30603, "taker_buy_base": 1678896.3, "taker_buy_quote": 1425429.69682 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.8418, "high": 0.8598, "low": 0.8352, "close": 0.8558, "volume": 2624466.8, "close_time": 1746748799999, "quote_volume": 2224489.10481, "trades": 28334, "taker_buy_base": 1389232.2, "taker_buy_quote": 1177779.53708 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.8557, "high": 0.8664, "low": 0.8408, "close": 0.8525, "volume": 3529201.0, "close_time": 1746763199999, "quote_volume": 3009048.95083, "trades": 36835, "taker_buy_base": 1799466.2, "taker_buy_quote": 1534401.42662 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.8526, "high": 0.8881, "low": 0.8441, "close": 0.8588, "volume": 3692539.2, "close_time": 1746777599999, "quote_volume": 3182599.16833, "trades": 37775, "taker_buy_base": 1892927.9, "taker_buy_quote": 1632386.37572 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.8587, "high": 0.8806, "low": 0.8422, "close": 0.8532, "volume": 3600240.3, "close_time": 1746791999999, "quote_volume": 3081987.38544, "trades": 38626, "taker_buy_base": 1841482.0, "taker_buy_quote": 1576595.99183 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.8529, "high": 0.8651, "low": 0.8384, "close": 0.8587, "volume": 3633256.4, "close_time": 1746806399999, "quote_volume": 3100670.99109, "trades": 41196, "taker_buy_base": 1840325.2, "taker_buy_quote": 1570704.48376 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.8587, "high": 0.8627, "low": 0.8432, "close": 0.8525, "volume": 2125149.0, "close_time": 1746820799999, "quote_volume": 1814414.94648, "trades": 24272, "taker_buy_base": 1047290.1, "taker_buy_quote": 894277.07513 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.8529, "high": 0.8609, "low": 0.8489, "close": 0.8552, "volume": 784074.0, "close_time": 1746835199999, "quote_volume": 668907.54127, "trades": 9346, "taker_buy_base": 386837.8, "taker_buy_quote": 330060.19124 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8549, "high": 0.9343, "low": 0.8494, "close": 0.9222, "volume": 2844937.9, "close_time": 1746849599999, "quote_volume": 2520235.89127, "trades": 28045, "taker_buy_base": 1442952.9, "taker_buy_quote": 1278272.24117 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.9228, "high": 0.9976, "low": 0.9108, "close": 0.9653, "volume": 6650044.1, "close_time": 1746863999999, "quote_volume": 6344758.14507, "trades": 70293, "taker_buy_base": 3447411.2, "taker_buy_quote": 3294958.94098 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.9654, "high": 0.9891, "low": 0.9145, "close": 0.9168, "volume": 4573831.7, "close_time": 1746878399999, "quote_volume": 4389250.01536, "trades": 51058, "taker_buy_base": 2293599.7, "taker_buy_quote": 2203238.81584 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.9167, "high": 0.9314, "low": 0.9062, "close": 0.9117, "volume": 3735122.2, "close_time": 1746892799999, "quote_volume": 3435867.52711, "trades": 39474, "taker_buy_base": 1816318.5, "taker_buy_quote": 1670993.56793 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.9117, "high": 0.9319, "low": 0.9089, "close": 0.9226, "volume": 3207681.5, "close_time": 1746907199999, "quote_volume": 2961065.75237, "trades": 36776, "taker_buy_base": 1611909.9, "taker_buy_quote": 1487949.21539 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.9223, "high": 0.9468, "low": 0.9201, "close": 0.9397, "volume": 2268224.6, "close_time": 1746921599999, "quote_volume": 2115529.76783, "trades": 24880, "taker_buy_base": 1155919.1, "taker_buy_quote": 1078812.18723 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9393, "high": 0.9463, "low": 0.9136, "close": 0.9294, "volume": 3116628.8, "close_time": 1746935999999, "quote_volume": 2887765.01467, "trades": 35676, "taker_buy_base": 1558895.4, "taker_buy_quote": 1444509.09294 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.9294, "high": 0.9408, "low": 0.9032, "close": 0.9076, "volume": 2948584.1, "close_time": 1746950399999, "quote_volume": 2718246.63992, "trades": 34805, "taker_buy_base": 1413390.7, "taker_buy_quote": 1303310.62289 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.9076, "high": 0.9166, "low": 0.9016, "close": 0.9148, "volume": 1878874.2, "close_time": 1746964799999, "quote_volume": 1709172.02211, "trades": 22763, "taker_buy_base": 858838.1, "taker_buy_quote": 781360.72958 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.9148, "high": 0.916, "low": 0.8741, "close": 0.8799, "volume": 2668076.2, "close_time": 1746979199999, "quote_volume": 2386136.40775, "trades": 31084, "taker_buy_base": 1300344.2, "taker_buy_quote": 1163116.31106 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.8798, "high": 0.9089, "low": 0.8688, "close": 0.9047, "volume": 2090861.1, "close_time": 1746993599999, "quote_volume": 1857754.62955, "trades": 26012, "taker_buy_base": 1068283.6, "taker_buy_quote": 949348.07782 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.905, "high": 0.9346, "low": 0.897, "close": 0.9266, "volume": 1866167.8, "close_time": 1747007999999, "quote_volume": 1707402.4524, "trades": 20178, "taker_buy_base": 953385.5, "taker_buy_quote": 872304.56816 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.9265, "high": 0.9336, "low": 0.9025, "close": 0.9242, "volume": 1940358.8, "close_time": 1747022399999, "quote_volume": 1789494.83067, "trades": 19733, "taker_buy_base": 961805.9, "taker_buy_quote": 887201.55024 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.9241, "high": 0.9796, "low": 0.9191, "close": 0.9595, "volume": 2704134.0, "close_time": 1747036799999, "quote_volume": 2567879.73152, "trades": 29551, "taker_buy_base": 1439688.1, "taker_buy_quote": 1367566.01009 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.9594, "high": 0.9635, "low": 0.9054, "close": 0.9121, "volume": 3075759.2, "close_time": 1747051199999, "quote_volume": 2870079.13817, "trades": 36202, "taker_buy_base": 1517367.3, "taker_buy_quote": 1416336.90827 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.9118, "high": 0.9221, "low": 0.8813, "close": 0.8903, "volume": 3755286.7, "close_time": 1747065599999, "quote_volume": 3399691.53863, "trades": 42426, "taker_buy_base": 1879527.7, "taker_buy_quote": 1701449.00927 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.89, "high": 0.9041, "low": 0.8524, "close": 0.8784, "volume": 3834173.6, "close_time": 1747079999999, "quote_volume": 3390175.07737, "trades": 42164, "taker_buy_base": 1854391.4, "taker_buy_quote": 1640365.49014 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.8784, "high": 0.8879, "low": 0.8717, "close": 0.8812, "volume": 1601273.7, "close_time": 1747094399999, "quote_volume": 1407896.37668, "trades": 20277, "taker_buy_base": 801992.4, "taker_buy_quote": 705200.45107 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8809, "high": 0.8812, "low": 0.8373, "close": 0.8476, "volume": 3473452.8, "close_time": 1747108799999, "quote_volume": 2972676.29151, "trades": 39875, "taker_buy_base": 1707290.7, "taker_buy_quote": 1461316.00489 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.8473, "high": 0.8644, "low": 0.8458, "close": 0.8578, "volume": 1471338.5, "close_time": 1747123199999, "quote_volume": 1261640.88569, "trades": 17785, "taker_buy_base": 735935.8, "taker_buy_quote": 631029.56712 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.8578, "high": 0.8683, "low": 0.8502, "close": 0.862, "volume": 1761897.0, "close_time": 1747137599999, "quote_volume": 1514447.32154, "trades": 21451, "taker_buy_base": 898175.4, "taker_buy_quote": 772021.62819 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.8623, "high": 0.8862, "low": 0.8531, "close": 0.8831, "volume": 2287670.0, "close_time": 1747151999999, "quote_volume": 1984775.69834, "trades": 24417, "taker_buy_base": 1087002.7, "taker_buy_quote": 943285.59094 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.8831, "high": 0.8993, "low": 0.8782, "close": 0.8927, "volume": 2356027.1, "close_time": 1747166399999, "quote_volume": 2093168.85562, "trades": 21863, "taker_buy_base": 1212095.3, "taker_buy_quote": 1077082.20102 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.892, "high": 0.895, "low": 0.8817, "close": 0.8862, "volume": 1572941.8, "close_time": 1747180799999, "quote_volume": 1397741.03265, "trades": 19955, "taker_buy_base": 764916.0, "taker_buy_quote": 679723.98848 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8864, "high": 0.8913, "low": 0.8667, "close": 0.8741, "volume": 2417414.0, "close_time": 1747195199999, "quote_volume": 2127519.31585, "trades": 26725, "taker_buy_base": 1193225.2, "taker_buy_quote": 1050343.73032 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.8738, "high": 0.8862, "low": 0.8647, "close": 0.8679, "volume": 1451567.7, "close_time": 1747209599999, "quote_volume": 1271196.11772, "trades": 17551, "taker_buy_base": 701962.8, "taker_buy_quote": 614691.28367 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.8681, "high": 0.9164, "low": 0.8212, "close": 0.8387, "volume": 4857444.1, "close_time": 1747223999999, "quote_volume": 4216095.84503, "trades": 33672, "taker_buy_base": 2475323.4, "taker_buy_quote": 2151960.5617 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.8392, "high": 0.8448, "low": 0.8087, "close": 0.8176, "volume": 1480027.2, "close_time": 1747238399999, "quote_volume": 1223685.01669, "trades": 11827, "taker_buy_base": 686516.0, "taker_buy_quote": 567723.73634 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.8174, "high": 0.8174, "low": 0.7984, "close": 0.8057, "volume": 876287.0, "close_time": 1747252799999, "quote_volume": 707696.28621, "trades": 8186, "taker_buy_base": 466588.0, "taker_buy_quote": 376850.8815 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.8059, "high": 0.808, "low": 0.7911, "close": 0.7961, "volume": 487792.0, "close_time": 1747267199999, "quote_volume": 389680.28616, "trades": 5853, "taker_buy_base": 253617.5, "taker_buy_quote": 202625.77488 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7957, "high": 0.8062, "low": 0.7762, "close": 0.781, "volume": 1060245.5, "close_time": 1747281599999, "quote_volume": 835061.77062, "trades": 10771, "taker_buy_base": 503219.5, "taker_buy_quote": 396590.51809 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.7811, "high": 0.7832, "low": 0.759, "close": 0.765, "volume": 918914.6, "close_time": 1747295999999, "quote_volume": 709296.24843, "trades": 9784, "taker_buy_base": 476442.4, "taker_buy_quote": 367599.35868 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.765, "high": 0.7804, "low": 0.7603, "close": 0.7725, "volume": 642640.5, "close_time": 1747310399999, "quote_volume": 494989.2638, "trades": 6766, "taker_buy_base": 392715.0, "taker_buy_quote": 302521.04003 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.7726, "high": 0.7937, "low": 0.7636, "close": 0.7872, "volume": 658471.0, "close_time": 1747324799999, "quote_volume": 511807.74446, "trades": 7291, "taker_buy_base": 365272.5, "taker_buy_quote": 284070.12985 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.7876, "high": 0.7967, "low": 0.7778, "close": 0.7833, "volume": 584105.3, "close_time": 1747339199999, "quote_volume": 460989.45779, "trades": 6932, "taker_buy_base": 287383.0, "taker_buy_quote": 226858.2521 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.7833, "high": 0.7877, "low": 0.7669, "close": 0.7842, "volume": 404908.9, "close_time": 1747353599999, "quote_volume": 315515.0659, "trades": 5794, "taker_buy_base": 190525.0, "taker_buy_quote": 148337.97898 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7838, "high": 0.8054, "low": 0.7814, "close": 0.7961, "volume": 547305.1, "close_time": 1747367999999, "quote_volume": 435111.00827, "trades": 7036, "taker_buy_base": 273731.1, "taker_buy_quote": 217739.56197 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.796, "high": 0.8695, "low": 0.7897, "close": 0.8391, "volume": 2173718.0, "close_time": 1747382399999, "quote_volume": 1820646.05921, "trades": 20846, "taker_buy_base": 1211515.7, "taker_buy_quote": 1012119.52944 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.8395, "high": 0.868, "low": 0.8288, "close": 0.8483, "volume": 1504899.2, "close_time": 1747396799999, "quote_volume": 1277825.06942, "trades": 14006, "taker_buy_base": 751965.8, "taker_buy_quote": 637875.16451 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.8486, "high": 0.8593, "low": 0.8395, "close": 0.8519, "volume": 759272.1, "close_time": 1747411199999, "quote_volume": 644081.58734, "trades": 5659, "taker_buy_base": 423294.9, "taker_buy_quote": 359153.2282 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.8521, "high": 0.856, "low": 0.8351, "close": 0.85, "volume": 525547.3, "close_time": 1747425599999, "quote_volume": 444347.48258, "trades": 4419, "taker_buy_base": 263004.3, "taker_buy_quote": 222640.35583 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.8501, "high": 0.8512, "low": 0.828, "close": 0.8412, "volume": 341329.7, "close_time": 1747439999999, "quote_volume": 286216.48635, "trades": 3283, "taker_buy_base": 161212.9, "taker_buy_quote": 135234.84139 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.8419, "high": 0.8459, "low": 0.7991, "close": 0.8115, "volume": 334718.1, "close_time": 1747454399999, "quote_volume": 273925.92427, "trades": 2909, "taker_buy_base": 143981.1, "taker_buy_quote": 118115.2551 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.8118, "high": 0.8293, "low": 0.8048, "close": 0.8158, "volume": 181194.9, "close_time": 1747468799999, "quote_volume": 147868.66628, "trades": 1534, "taker_buy_base": 98752.5, "taker_buy_quote": 80552.44515 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.8165, "high": 0.8165, "low": 0.7793, "close": 0.79, "volume": 259666.2, "close_time": 1747483199999, "quote_volume": 206478.01616, "trades": 2162, "taker_buy_base": 136633.0, "taker_buy_quote": 108670.24324 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.7906, "high": 0.8076, "low": 0.7857, "close": 0.7957, "volume": 234250.8, "close_time": 1747497599999, "quote_volume": 186899.09961, "trades": 1499, "taker_buy_base": 118142.0, "taker_buy_quote": 94228.15845 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.7957, "high": 0.7986, "low": 0.7796, "close": 0.786, "volume": 152628.3, "close_time": 1747511999999, "quote_volume": 120254.09271, "trades": 1331, "taker_buy_base": 79541.2, "taker_buy_quote": 62698.82364 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.7867, "high": 0.8099, "low": 0.7844, "close": 0.8094, "volume": 193323.0, "close_time": 1747526399999, "quote_volume": 153706.31087, "trades": 1104, "taker_buy_base": 120364.3, "taker_buy_quote": 95588.07073 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8098, "high": 0.812, "low": 0.7892, "close": 0.7913, "volume": 177203.9, "close_time": 1747540799999, "quote_volume": 141673.52913, "trades": 1206, "taker_buy_base": 79401.1, "taker_buy_quote": 63520.31179 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.7917, "high": 0.8002, "low": 0.7904, "close": 0.8001, "volume": 95050.8, "close_time": 1747555199999, "quote_volume": 75563.40184, "trades": 641, "taker_buy_base": 59444.7, "taker_buy_quote": 47261.32106 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.8006, "high": 0.81, "low": 0.7973, "close": 0.7993, "volume": 134994.6, "close_time": 1747569599999, "quote_volume": 108444.25856, "trades": 758, "taker_buy_base": 48375.0, "taker_buy_quote": 38928.87425 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.7999, "high": 0.8465, "low": 0.7959, "close": 0.8454, "volume": 371826.7, "close_time": 1747583999999, "quote_volume": 307684.44866, "trades": 2452, "taker_buy_base": 187040.8, "taker_buy_quote": 154767.34015 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.8461, "high": 0.8472, "low": 0.7852, "close": 0.7852, "volume": 340032.4, "close_time": 1747598399999, "quote_volume": 276620.40475, "trades": 2281, "taker_buy_base": 164863.2, "taker_buy_quote": 133868.02998 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.7851, "high": 0.8192, "low": 0.7727, "close": 0.8165, "volume": 307995.4, "close_time": 1747612799999, "quote_volume": 245033.54169, "trades": 1639, "taker_buy_base": 118048.9, "taker_buy_quote": 94018.95724 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.817, "high": 0.8176, "low": 0.7614, "close": 0.7655, "volume": 232479.6, "close_time": 1747627199999, "quote_volume": 183441.23047, "trades": 1458, "taker_buy_base": 102427.5, "taker_buy_quote": 80890.18836 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.7667, "high": 0.7752, "low": 0.7517, "close": 0.7666, "volume": 251297.3, "close_time": 1747641599999, "quote_volume": 191480.53347, "trades": 1744, "taker_buy_base": 134593.5, "taker_buy_quote": 102528.09014 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.7674, "high": 0.7721, "low": 0.7562, "close": 0.7658, "volume": 218158.4, "close_time": 1747655999999, "quote_volume": 166375.88707, "trades": 1237, "taker_buy_base": 102553.6, "taker_buy_quote": 78233.26561 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.7649, "high": 0.7749, "low": 0.7533, "close": 0.773, "volume": 293259.2, "close_time": 1747670399999, "quote_volume": 224408.88381, "trades": 1749, "taker_buy_base": 160860.0, "taker_buy_quote": 123140.56282 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.7732, "high": 0.7836, "low": 0.7666, "close": 0.7689, "volume": 358951.0, "close_time": 1747684799999, "quote_volume": 278069.55637, "trades": 1944, "taker_buy_base": 129899.0, "taker_buy_quote": 100545.93421 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.7687, "high": 0.7782, "low": 0.7639, "close": 0.7763, "volume": 202979.8, "close_time": 1747699199999, "quote_volume": 156266.74363, "trades": 1195, "taker_buy_base": 101413.5, "taker_buy_quote": 78064.77771 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7775, "high": 0.7851, "low": 0.7676, "close": 0.775, "volume": 363413.3, "close_time": 1747713599999, "quote_volume": 282938.0338, "trades": 1916, "taker_buy_base": 229235.0, "taker_buy_quote": 178472.63522 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7757, "high": 0.7903, "low": 0.7687, "close": 0.7687, "volume": 254228.8, "close_time": 1747727999999, "quote_volume": 198556.51314, "trades": 1556, "taker_buy_base": 151329.7, "taker_buy_quote": 118229.20457 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.7687, "high": 0.7732, "low": 0.7573, "close": 0.7726, "volume": 326316.6, "close_time": 1747742399999, "quote_volume": 249169.83803, "trades": 2151, "taker_buy_base": 158751.6, "taker_buy_quote": 121227.79199 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7722, "high": 0.7886, "low": 0.7621, "close": 0.7811, "volume": 603541.1, "close_time": 1747756799999, "quote_volume": 467644.94188, "trades": 3229, "taker_buy_base": 310648.8, "taker_buy_quote": 240558.04998 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7816, "high": 0.7841, "low": 0.7648, "close": 0.7744, "volume": 148567.4, "close_time": 1747771199999, "quote_volume": 115277.11912, "trades": 938, "taker_buy_base": 59506.0, "taker_buy_quote": 46145.32334 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7754, "high": 0.7907, "low": 0.7745, "close": 0.787, "volume": 135765.6, "close_time": 1747785599999, "quote_volume": 106569.92138, "trades": 806, "taker_buy_base": 78667.6, "taker_buy_quote": 61753.60341 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7883, "high": 0.7939, "low": 0.7743, "close": 0.784, "volume": 115410.4, "close_time": 1747799999999, "quote_volume": 90412.013, "trades": 469, "taker_buy_base": 48167.1, "taker_buy_quote": 37795.33779 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.783, "high": 0.7884, "low": 0.7632, "close": 0.7667, "volume": 296537.5, "close_time": 1747814399999, "quote_volume": 229909.00769, "trades": 1348, "taker_buy_base": 111442.8, "taker_buy_quote": 86387.87273 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.7675, "high": 0.7691, "low": 0.7201, "close": 0.7424, "volume": 602619.3, "close_time": 1747828799999, "quote_volume": 452016.90902, "trades": 2959, "taker_buy_base": 237822.1, "taker_buy_quote": 178178.71868 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.745, "high": 0.762, "low": 0.7338, "close": 0.7469, "volume": 129951.0, "close_time": 1747843199999, "quote_volume": 97443.0786, "trades": 494, "taker_buy_base": 84218.3, "taker_buy_quote": 63131.92801 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.7508, "high": 0.7765, "low": 0.7311, "close": 0.7416, "volume": 186045.3, "close_time": 1747857599999, "quote_volume": 139748.08468, "trades": 783, "taker_buy_base": 104071.8, "taker_buy_quote": 77962.57135 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.7416, "high": 0.7682, "low": 0.7369, "close": 0.7575, "volume": 75764.1, "close_time": 1747871999999, "quote_volume": 56957.29273, "trades": 496, "taker_buy_base": 30726.2, "taker_buy_quote": 23047.19403 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7575, "high": 0.7626, "low": 0.735, "close": 0.7614, "volume": 48710.7, "close_time": 1747886399999, "quote_volume": 36817.12621, "trades": 358, "taker_buy_base": 18959.5, "taker_buy_quote": 14372.38088 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.7612, "high": 0.7723, "low": 0.7513, "close": 0.7532, "volume": 122539.5, "close_time": 1747900799999, "quote_volume": 93486.56093, "trades": 683, "taker_buy_base": 77613.0, "taker_buy_quote": 59199.57762 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.7551, "high": 0.7728, "low": 0.7551, "close": 0.7663, "volume": 121737.5, "close_time": 1747915199999, "quote_volume": 93236.21342, "trades": 569, "taker_buy_base": 59554.5, "taker_buy_quote": 45596.35523 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.764, "high": 0.7702, "low": 0.7546, "close": 0.7619, "volume": 109994.4, "close_time": 1747929599999, "quote_volume": 83871.7549, "trades": 502, "taker_buy_base": 66798.0, "taker_buy_quote": 50982.75207 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.76, "high": 0.7667, "low": 0.7533, "close": 0.7614, "volume": 42389.9, "close_time": 1747943999999, "quote_volume": 32300.14492, "trades": 237, "taker_buy_base": 27726.4, "taker_buy_quote": 21132.8786 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.7614, "high": 0.7685, "low": 0.7499, "close": 0.7677, "volume": 27847.2, "close_time": 1747958399999, "quote_volume": 21057.43777, "trades": 235, "taker_buy_base": 21243.4, "taker_buy_quote": 16068.00894 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7648, "high": 0.7823, "low": 0.7613, "close": 0.7755, "volume": 32865.5, "close_time": 1747972799999, "quote_volume": 25375.18498, "trades": 298, "taker_buy_base": 11371.6, "taker_buy_quote": 8776.22769 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.7758, "high": 0.824, "low": 0.7646, "close": 0.7983, "volume": 369992.2, "close_time": 1747987199999, "quote_volume": 297922.89659, "trades": 2048, "taker_buy_base": 98085.9, "taker_buy_quote": 78210.36513 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8017, "high": 0.81, "low": 0.7485, "close": 0.7485, "volume": 185849.8, "close_time": 1748001599999, "quote_volume": 146527.78351, "trades": 858, "taker_buy_base": 91602.0, "taker_buy_quote": 72409.23408 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.7482, "high": 0.7689, "low": 0.7284, "close": 0.7517, "volume": 168623.7, "close_time": 1748015999999, "quote_volume": 126158.38356, "trades": 809, "taker_buy_base": 46837.1, "taker_buy_quote": 35088.70946 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.7533, "high": 0.7648, "low": 0.7479, "close": 0.753, "volume": 30608.5, "close_time": 1748030399999, "quote_volume": 23042.08735, "trades": 187, "taker_buy_base": 10533.4, "taker_buy_quote": 7942.8917 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.7499, "high": 0.7522, "low": 0.7271, "close": 0.7287, "volume": 119085.1, "close_time": 1748044799999, "quote_volume": 88106.8872, "trades": 440, "taker_buy_base": 77869.6, "taker_buy_quote": 57885.07574 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7304, "high": 0.7465, "low": 0.72, "close": 0.7439, "volume": 164355.3, "close_time": 1748059199999, "quote_volume": 120055.65226, "trades": 423, "taker_buy_base": 115885.3, "taker_buy_quote": 84658.83258 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.744, "high": 0.7519, "low": 0.7266, "close": 0.7266, "volume": 47137.7, "close_time": 1748073599999, "quote_volume": 34875.51598, "trades": 267, "taker_buy_base": 20150.2, "taker_buy_quote": 14891.51287 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.7281, "high": 0.7451, "low": 0.7224, "close": 0.7333, "volume": 64126.6, "close_time": 1748087999999, "quote_volume": 47049.70616, "trades": 358, "taker_buy_base": 39839.5, "taker_buy_quote": 29254.09044 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.7348, "high": 0.7437, "low": 0.7314, "close": 0.7352, "volume": 31255.2, "close_time": 1748102399999, "quote_volume": 23047.64524, "trades": 200, "taker_buy_base": 12637.2, "taker_buy_quote": 9322.68311 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.7358, "high": 0.7419, "low": 0.7311, "close": 0.7384, "volume": 18910.8, "close_time": 1748116799999, "quote_volume": 13922.93145, "trades": 163, "taker_buy_base": 11780.7, "taker_buy_quote": 8676.06306 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.7365, "high": 0.7445, "low": 0.7254, "close": 0.7337, "volume": 28675.7, "close_time": 1748131199999, "quote_volume": 21126.02369, "trades": 199, "taker_buy_base": 11645.3, "taker_buy_quote": 8576.48529 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7337, "high": 0.7358, "low": 0.7179, "close": 0.7204, "volume": 23387.9, "close_time": 1748145599999, "quote_volume": 16913.22021, "trades": 247, "taker_buy_base": 12751.1, "taker_buy_quote": 9213.67149 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.7238, "high": 0.7238, "low": 0.7128, "close": 0.7196, "volume": 95735.0, "close_time": 1748159999999, "quote_volume": 68564.13629, "trades": 457, "taker_buy_base": 75802.4, "taker_buy_quote": 54288.65041 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7166, "high": 0.7362, "low": 0.7136, "close": 0.7361, "volume": 38879.0, "close_time": 1748174399999, "quote_volume": 28096.90409, "trades": 251, "taker_buy_base": 16564.3, "taker_buy_quote": 11954.98243 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.7372, "high": 0.8142, "low": 0.7281, "close": 0.7389, "volume": 337385.9, "close_time": 1748188799999, "quote_volume": 258912.7542, "trades": 2982, "taker_buy_base": 151766.3, "taker_buy_quote": 116915.38308 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.7381, "high": 0.7525, "low": 0.7245, "close": 0.7493, "volume": 69220.0, "close_time": 1748203199999, "quote_volume": 51375.53577, "trades": 494, "taker_buy_base": 25384.8, "taker_buy_quote": 18864.45072 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.745, "high": 0.7814, "low": 0.7442, "close": 0.7708, "volume": 121926.8, "close_time": 1748217599999, "quote_volume": 92666.32279, "trades": 728, "taker_buy_base": 44486.7, "taker_buy_quote": 34001.01161 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7694, "high": 0.8022, "low": 0.7528, "close": 0.7778, "volume": 100345.6, "close_time": 1748228399999, "quote_volume": 78136.09259, "trades": 499, "taker_buy_base": 47690.5, "taker_buy_quote": 37364.00298 } ] }, "1d": { "count": 396, "start_date": "2024-04-26T00:00:00", "end_date": "2025-05-26T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.8196, "high": 0.8499, "low": 0.2334, "close": 0.8323, "volume": 20677.1, "close_time": 1714175999999, "quote_volume": 17104.63406, "trades": 58, "taker_buy_base": 9938.3, "taker_buy_quote": 8282.24183 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.8159, "high": 0.8335, "low": 0.8035, "close": 0.8142, "volume": 24037.4, "close_time": 1714262399999, "quote_volume": 19591.89251, "trades": 75, "taker_buy_base": 10714.3, "taker_buy_quote": 8731.88014 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.8069, "high": 0.8206, "low": 0.7914, "close": 0.7924, "volume": 20866.8, "close_time": 1714348799999, "quote_volume": 16803.63045, "trades": 149, "taker_buy_base": 8248.2, "taker_buy_quote": 6627.94398 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.7911, "high": 0.8012, "low": 0.7759, "close": 0.7899, "volume": 38698.4, "close_time": 1714435199999, "quote_volume": 30404.53925, "trades": 185, "taker_buy_base": 17576.9, "taker_buy_quote": 13813.90464 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.8148, "high": 0.8196, "low": 0.7431, "close": 0.7637, "volume": 36522.8, "close_time": 1714521599999, "quote_volume": 28586.85009, "trades": 242, "taker_buy_base": 20314.1, "taker_buy_quote": 15983.37132 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.7587, "high": 0.7792, "low": 0.7118, "close": 0.7775, "volume": 21490.5, "close_time": 1714607999999, "quote_volume": 16077.99705, "trades": 140, "taker_buy_base": 8580.0, "taker_buy_quote": 6457.97523 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.7756, "high": 0.8312, "low": 0.7585, "close": 0.817, "volume": 25109.9, "close_time": 1714694399999, "quote_volume": 19968.37003, "trades": 129, "taker_buy_base": 12997.7, "taker_buy_quote": 10290.3653 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.8204, "high": 0.831, "low": 0.8092, "close": 0.8297, "volume": 21984.4, "close_time": 1714780799999, "quote_volume": 18137.04601, "trades": 198, "taker_buy_base": 3019.2, "taker_buy_quote": 2482.02697 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.827, "high": 0.8312, "low": 0.8166, "close": 0.8178, "volume": 11382.2, "close_time": 1714867199999, "quote_volume": 9381.71697, "trades": 76, "taker_buy_base": 7323.1, "taker_buy_quote": 6045.72337 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.8112, "high": 0.8264, "low": 0.8078, "close": 0.824, "volume": 16022.4, "close_time": 1714953599999, "quote_volume": 13065.7776, "trades": 73, "taker_buy_base": 4272.1, "taker_buy_quote": 3500.88905 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.8283, "high": 0.8462, "low": 0.818, "close": 0.82, "volume": 23572.8, "close_time": 1715039999999, "quote_volume": 19571.07829, "trades": 148, "taker_buy_base": 7595.9, "taker_buy_quote": 6335.82101 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.8193, "high": 0.8193, "low": 0.7888, "close": 0.7893, "volume": 13762.5, "close_time": 1715126399999, "quote_volume": 11108.72346, "trades": 66, "taker_buy_base": 3010.4, "taker_buy_quote": 2431.21673 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.791, "high": 0.8111, "low": 0.78, "close": 0.797, "volume": 12560.6, "close_time": 1715212799999, "quote_volume": 9967.75216, "trades": 175, "taker_buy_base": 3963.8, "taker_buy_quote": 3157.21757 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.7959, "high": 0.8203, "low": 0.7858, "close": 0.8203, "volume": 21567.4, "close_time": 1715299199999, "quote_volume": 17381.50398, "trades": 139, "taker_buy_base": 9350.3, "taker_buy_quote": 7534.1361 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.8136, "high": 0.824, "low": 0.7825, "close": 0.7959, "volume": 17305.4, "close_time": 1715385599999, "quote_volume": 13898.71874, "trades": 111, "taker_buy_base": 7976.1, "taker_buy_quote": 6396.90974 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.7924, "high": 0.7945, "low": 0.7807, "close": 0.7807, "volume": 5595.2, "close_time": 1715471999999, "quote_volume": 4401.3853, "trades": 47, "taker_buy_base": 1348.2, "taker_buy_quote": 1069.63145 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.7829, "high": 0.7929, "low": 0.7735, "close": 0.7749, "volume": 20488.1, "close_time": 1715558399999, "quote_volume": 15985.76558, "trades": 146, "taker_buy_base": 5343.5, "taker_buy_quote": 4203.12142 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.7802, "high": 0.7891, "low": 0.7543, "close": 0.7865, "volume": 37042.9, "close_time": 1715644799999, "quote_volume": 28649.65578, "trades": 366, "taker_buy_base": 21869.4, "taker_buy_quote": 16903.99001 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.7904, "high": 0.7928, "low": 0.7625, "close": 0.7693, "volume": 35880.9, "close_time": 1715731199999, "quote_volume": 27958.64877, "trades": 350, "taker_buy_base": 20049.1, "taker_buy_quote": 15605.02431 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.756, "high": 0.8014, "low": 0.7534, "close": 0.8004, "volume": 49623.0, "close_time": 1715817599999, "quote_volume": 38913.88472, "trades": 225, "taker_buy_base": 41177.3, "taker_buy_quote": 32314.70696 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.7948, "high": 0.8093, "low": 0.7904, "close": 0.8019, "volume": 51086.8, "close_time": 1715903999999, "quote_volume": 40929.18036, "trades": 315, "taker_buy_base": 36653.0, "taker_buy_quote": 29358.60707 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.809, "high": 0.8317, "low": 0.798, "close": 0.8248, "volume": 26081.8, "close_time": 1715990399999, "quote_volume": 21273.39962, "trades": 336, "taker_buy_base": 17336.0, "taker_buy_quote": 14137.41961 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.8197, "high": 0.825, "low": 0.8091, "close": 0.8137, "volume": 25531.7, "close_time": 1716076799999, "quote_volume": 20887.52197, "trades": 71, "taker_buy_base": 19407.5, "taker_buy_quote": 15878.53262 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.812, "high": 0.8157, "low": 0.7845, "close": 0.7855, "volume": 27599.7, "close_time": 1716163199999, "quote_volume": 22212.09037, "trades": 59, "taker_buy_base": 23522.7, "taker_buy_quote": 18966.52522 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.7847, "high": 0.855, "low": 0.781, "close": 0.8526, "volume": 56760.5, "close_time": 1716249599999, "quote_volume": 46960.05971, "trades": 363, "taker_buy_base": 45584.1, "taker_buy_quote": 37653.32304 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.8534, "high": 0.8864, "low": 0.8391, "close": 0.8702, "volume": 130688.2, "close_time": 1716335999999, "quote_volume": 113063.69197, "trades": 1250, "taker_buy_base": 63415.3, "taker_buy_quote": 54900.7866 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.8682, "high": 0.8689, "low": 0.8348, "close": 0.8427, "volume": 54336.7, "close_time": 1716422399999, "quote_volume": 46321.14316, "trades": 1249, "taker_buy_base": 22851.6, "taker_buy_quote": 19492.12903 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.8463, "high": 0.8559, "low": 0.7798, "close": 0.8225, "volume": 70663.3, "close_time": 1716508799999, "quote_volume": 57821.39509, "trades": 1003, "taker_buy_base": 36006.3, "taker_buy_quote": 29497.61262 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.8218, "high": 0.8449, "low": 0.8125, "close": 0.8416, "volume": 71826.6, "close_time": 1716595199999, "quote_volume": 59539.73342, "trades": 662, "taker_buy_base": 38435.0, "taker_buy_quote": 31861.3582 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.8419, "high": 0.8628, "low": 0.8392, "close": 0.8492, "volume": 74437.5, "close_time": 1716681599999, "quote_volume": 63307.49587, "trades": 832, "taker_buy_base": 31407.0, "taker_buy_quote": 26695.56655 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.8488, "high": 0.8516, "low": 0.8237, "close": 0.832, "volume": 85058.5, "close_time": 1716767999999, "quote_volume": 71358.65662, "trades": 420, "taker_buy_base": 44465.5, "taker_buy_quote": 37306.07121 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.8309, "high": 0.85, "low": 0.8233, "close": 0.8396, "volume": 162826.1, "close_time": 1716854399999, "quote_volume": 136092.3726, "trades": 945, "taker_buy_base": 75858.9, "taker_buy_quote": 63396.06155 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.8398, "high": 0.8407, "low": 0.7989, "close": 0.806, "volume": 165653.6, "close_time": 1716940799999, "quote_volume": 134461.35143, "trades": 2047, "taker_buy_base": 83074.0, "taker_buy_quote": 67419.91139 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.8082, "high": 0.8239, "low": 0.8019, "close": 0.8065, "volume": 83151.1, "close_time": 1717027199999, "quote_volume": 67601.59825, "trades": 1015, "taker_buy_base": 43107.1, "taker_buy_quote": 35077.14074 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.8092, "high": 0.8222, "low": 0.7842, "close": 0.809, "volume": 149675.5, "close_time": 1717113599999, "quote_volume": 120441.88813, "trades": 814, "taker_buy_base": 70189.8, "taker_buy_quote": 56483.62277 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.8077, "high": 0.8267, "low": 0.7953, "close": 0.8128, "volume": 80924.9, "close_time": 1717199999999, "quote_volume": 65769.06539, "trades": 331, "taker_buy_base": 41964.7, "taker_buy_quote": 34106.38372 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.8139, "high": 0.8151, "low": 0.8027, "close": 0.8094, "volume": 27859.9, "close_time": 1717286399999, "quote_volume": 22541.72623, "trades": 287, "taker_buy_base": 12848.6, "taker_buy_quote": 10395.22401 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.81, "high": 0.8155, "low": 0.7886, "close": 0.8001, "volume": 10051.8, "close_time": 1717372799999, "quote_volume": 8100.38844, "trades": 284, "taker_buy_base": 3800.5, "taker_buy_quote": 3064.08799 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.7968, "high": 0.8236, "low": 0.796, "close": 0.8005, "volume": 67476.6, "close_time": 1717459199999, "quote_volume": 54832.81908, "trades": 119, "taker_buy_base": 55661.4, "taker_buy_quote": 45256.85274 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.7987, "high": 0.8141, "low": 0.7885, "close": 0.8141, "volume": 35226.0, "close_time": 1717545599999, "quote_volume": 28367.63448, "trades": 111, "taker_buy_base": 27965.0, "taker_buy_quote": 22588.75609 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.8141, "high": 0.8153, "low": 0.7977, "close": 0.805, "volume": 33973.7, "close_time": 1717631999999, "quote_volume": 27391.34123, "trades": 172, "taker_buy_base": 15587.6, "taker_buy_quote": 12585.12769 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.8048, "high": 0.805, "low": 0.7758, "close": 0.7839, "volume": 43764.5, "close_time": 1717718399999, "quote_volume": 34645.13031, "trades": 284, "taker_buy_base": 19268.4, "taker_buy_quote": 15281.66392 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.7849, "high": 0.7998, "low": 0.6667, "close": 0.7283, "volume": 129146.2, "close_time": 1717804799999, "quote_volume": 95439.33566, "trades": 837, "taker_buy_base": 61083.8, "taker_buy_quote": 44872.20378 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.7255, "high": 0.732, "low": 0.6922, "close": 0.7015, "volume": 75452.0, "close_time": 1717891199999, "quote_volume": 53433.18598, "trades": 926, "taker_buy_base": 34483.1, "taker_buy_quote": 24456.31036 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.701, "high": 0.7122, "low": 0.7005, "close": 0.7091, "volume": 12385.8, "close_time": 1717977599999, "quote_volume": 8748.56656, "trades": 383, "taker_buy_base": 7319.7, "taker_buy_quote": 5171.83901 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.7097, "high": 0.7162, "low": 0.6977, "close": 0.7061, "volume": 6773.5, "close_time": 1718063999999, "quote_volume": 4784.77668, "trades": 307, "taker_buy_base": 4986.6, "taker_buy_quote": 3522.0999 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.7049, "high": 0.7065, "low": 0.6675, "close": 0.6816, "volume": 56967.1, "close_time": 1718150399999, "quote_volume": 39044.18145, "trades": 1129, "taker_buy_base": 29880.3, "taker_buy_quote": 20514.94526 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.6818, "high": 0.7149, "low": 0.6723, "close": 0.7014, "volume": 78288.4, "close_time": 1718236799999, "quote_volume": 54455.18185, "trades": 1854, "taker_buy_base": 29538.0, "taker_buy_quote": 20670.26516 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.7019, "high": 0.7019, "low": 0.6712, "close": 0.6739, "volume": 43364.6, "close_time": 1718323199999, "quote_volume": 29712.52942, "trades": 675, "taker_buy_base": 23524.6, "taker_buy_quote": 16133.84317 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.6752, "high": 0.683, "low": 0.635, "close": 0.6475, "volume": 71224.5, "close_time": 1718409599999, "quote_volume": 46788.81459, "trades": 1776, "taker_buy_base": 31585.1, "taker_buy_quote": 20858.17997 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.6493, "high": 0.6626, "low": 0.6486, "close": 0.6601, "volume": 20028.3, "close_time": 1718495999999, "quote_volume": 13130.46154, "trades": 421, "taker_buy_base": 10053.2, "taker_buy_quote": 6595.94507 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.6601, "high": 0.6637, "low": 0.6503, "close": 0.6552, "volume": 15801.2, "close_time": 1718582399999, "quote_volume": 10374.16904, "trades": 56, "taker_buy_base": 5970.9, "taker_buy_quote": 3929.24473 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.653, "high": 0.653, "low": 0.6073, "close": 0.6152, "volume": 39013.3, "close_time": 1718668799999, "quote_volume": 24445.74582, "trades": 641, "taker_buy_base": 14795.5, "taker_buy_quote": 9246.29264 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.6156, "high": 0.6156, "low": 0.5305, "close": 0.5533, "volume": 86366.9, "close_time": 1718755199999, "quote_volume": 48146.15712, "trades": 800, "taker_buy_base": 38225.7, "taker_buy_quote": 21176.5207 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.5552, "high": 0.624, "low": 0.5517, "close": 0.5669, "volume": 46580.5, "close_time": 1718841599999, "quote_volume": 26504.52522, "trades": 421, "taker_buy_base": 19629.0, "taker_buy_quote": 11221.11433 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.5667, "high": 0.5909, "low": 0.5667, "close": 0.5727, "volume": 31341.7, "close_time": 1718927999999, "quote_volume": 18110.49588, "trades": 505, "taker_buy_base": 14429.5, "taker_buy_quote": 8339.19564 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.5691, "high": 0.5796, "low": 0.5623, "close": 0.568, "volume": 110882.2, "close_time": 1719014399999, "quote_volume": 63684.68858, "trades": 2023, "taker_buy_base": 54113.9, "taker_buy_quote": 31081.97416 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.5664, "high": 0.5784, "low": 0.5588, "close": 0.5749, "volume": 112082.3, "close_time": 1719100799999, "quote_volume": 63738.85777, "trades": 1301, "taker_buy_base": 55200.0, "taker_buy_quote": 31385.7156 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.5735, "high": 0.5786, "low": 0.5562, "close": 0.5593, "volume": 86384.2, "close_time": 1719187199999, "quote_volume": 48980.93724, "trades": 765, "taker_buy_base": 43717.9, "taker_buy_quote": 24803.19528 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.5592, "high": 0.5713, "low": 0.5285, "close": 0.5696, "volume": 301980.5, "close_time": 1719273599999, "quote_volume": 167583.34587, "trades": 2689, "taker_buy_base": 158646.1, "taker_buy_quote": 88086.58083 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.5693, "high": 0.5837, "low": 0.5661, "close": 0.5765, "volume": 124787.2, "close_time": 1719359999999, "quote_volume": 71713.90045, "trades": 1496, "taker_buy_base": 60509.8, "taker_buy_quote": 34760.98034 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.5761, "high": 0.5803, "low": 0.5659, "close": 0.5749, "volume": 161940.3, "close_time": 1719446399999, "quote_volume": 93053.37214, "trades": 1422, "taker_buy_base": 84530.0, "taker_buy_quote": 48573.38611 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.5743, "high": 0.5904, "low": 0.5658, "close": 0.5884, "volume": 242586.6, "close_time": 1719532799999, "quote_volume": 140539.28584, "trades": 2978, "taker_buy_base": 109269.8, "taker_buy_quote": 63239.43989 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.5874, "high": 0.5969, "low": 0.5816, "close": 0.5864, "volume": 176683.2, "close_time": 1719619199999, "quote_volume": 104200.45233, "trades": 2242, "taker_buy_base": 72534.4, "taker_buy_quote": 42822.20149 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.586, "high": 0.5962, "low": 0.5633, "close": 0.5657, "volume": 78526.3, "close_time": 1719705599999, "quote_volume": 45371.77297, "trades": 851, "taker_buy_base": 40147.8, "taker_buy_quote": 23237.38784 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.5656, "high": 0.58, "low": 0.5592, "close": 0.5768, "volume": 62781.1, "close_time": 1719791999999, "quote_volume": 35913.6993, "trades": 616, "taker_buy_base": 26764.0, "taker_buy_quote": 15303.60446 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.5768, "high": 0.587, "low": 0.5736, "close": 0.5772, "volume": 159342.4, "close_time": 1719878399999, "quote_volume": 92460.22642, "trades": 1615, "taker_buy_base": 75515.4, "taker_buy_quote": 43817.95371 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.5769, "high": 0.5863, "low": 0.575, "close": 0.5834, "volume": 138108.0, "close_time": 1719964799999, "quote_volume": 80123.79163, "trades": 1363, "taker_buy_base": 74761.2, "taker_buy_quote": 43349.49872 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.5835, "high": 0.5852, "low": 0.5545, "close": 0.5598, "volume": 168986.2, "close_time": 1720051199999, "quote_volume": 96559.7471, "trades": 2119, "taker_buy_base": 83336.2, "taker_buy_quote": 47632.7246 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.5601, "high": 0.5636, "low": 0.496, "close": 0.5005, "volume": 501710.8, "close_time": 1720137599999, "quote_volume": 264752.83361, "trades": 3687, "taker_buy_base": 243151.0, "taker_buy_quote": 128324.65169 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.5004, "high": 0.5004, "low": 0.4405, "close": 0.4788, "volume": 1292001.0, "close_time": 1720223999999, "quote_volume": 613208.48075, "trades": 12334, "taker_buy_base": 535652.2, "taker_buy_quote": 253416.91314 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4788, "high": 0.5256, "low": 0.4783, "close": 0.52, "volume": 176280.7, "close_time": 1720310399999, "quote_volume": 88056.80919, "trades": 1014, "taker_buy_base": 90714.4, "taker_buy_quote": 45189.22701 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.521, "high": 0.5229, "low": 0.4888, "close": 0.4908, "volume": 118143.1, "close_time": 1720396799999, "quote_volume": 60223.18079, "trades": 1045, "taker_buy_base": 48007.1, "taker_buy_quote": 24490.08829 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.492, "high": 0.5192, "low": 0.4728, "close": 0.5123, "volume": 435392.4, "close_time": 1720483199999, "quote_volume": 218087.75226, "trades": 3893, "taker_buy_base": 222378.8, "taker_buy_quote": 111441.82059 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.5109, "high": 0.5328, "low": 0.5088, "close": 0.5216, "volume": 174519.6, "close_time": 1720569599999, "quote_volume": 90415.33112, "trades": 1441, "taker_buy_base": 83675.4, "taker_buy_quote": 43302.26867 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.5212, "high": 0.53, "low": 0.5155, "close": 0.524, "volume": 155098.5, "close_time": 1720655999999, "quote_volume": 80827.70816, "trades": 1547, "taker_buy_base": 75967.7, "taker_buy_quote": 39586.65504 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.5244, "high": 0.5426, "low": 0.5182, "close": 0.5189, "volume": 69529.9, "close_time": 1720742399999, "quote_volume": 36622.48154, "trades": 652, "taker_buy_base": 31547.5, "taker_buy_quote": 16614.57121 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.524, "high": 0.5268, "low": 0.5158, "close": 0.5243, "volume": 39874.6, "close_time": 1720828799999, "quote_volume": 20806.51468, "trades": 473, "taker_buy_base": 18660.8, "taker_buy_quote": 9747.43404 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.5253, "high": 0.551, "low": 0.5246, "close": 0.5485, "volume": 69775.6, "close_time": 1720915199999, "quote_volume": 37553.94345, "trades": 551, "taker_buy_base": 20107.3, "taker_buy_quote": 10807.42799 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.5492, "high": 0.5811, "low": 0.5455, "close": 0.5761, "volume": 56680.6, "close_time": 1721001599999, "quote_volume": 31776.64864, "trades": 377, "taker_buy_base": 26702.5, "taker_buy_quote": 14977.32867 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.578, "high": 0.5951, "low": 0.5724, "close": 0.5921, "volume": 214171.3, "close_time": 1721087999999, "quote_volume": 124373.94435, "trades": 2430, "taker_buy_base": 136682.2, "taker_buy_quote": 79295.61169 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.5958, "high": 0.6099, "low": 0.5764, "close": 0.5988, "volume": 232940.8, "close_time": 1721174399999, "quote_volume": 137282.22278, "trades": 3232, "taker_buy_base": 112144.6, "taker_buy_quote": 66063.46341 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.5985, "high": 0.6226, "low": 0.5985, "close": 0.6004, "volume": 146516.1, "close_time": 1721260799999, "quote_volume": 89309.6767, "trades": 1539, "taker_buy_base": 71034.1, "taker_buy_quote": 43284.01906 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.6033, "high": 0.6108, "low": 0.5744, "close": 0.5868, "volume": 108335.8, "close_time": 1721347199999, "quote_volume": 64970.05998, "trades": 1309, "taker_buy_base": 50215.5, "taker_buy_quote": 30112.04472 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.5879, "high": 0.6133, "low": 0.5764, "close": 0.6076, "volume": 119016.7, "close_time": 1721433599999, "quote_volume": 70595.17499, "trades": 1492, "taker_buy_base": 52768.6, "taker_buy_quote": 31219.99476 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.606, "high": 0.6151, "low": 0.6016, "close": 0.6085, "volume": 99222.4, "close_time": 1721519999999, "quote_volume": 60359.02231, "trades": 973, "taker_buy_base": 46959.4, "taker_buy_quote": 28567.42307 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.6112, "high": 0.6188, "low": 0.585, "close": 0.6088, "volume": 141326.8, "close_time": 1721606399999, "quote_volume": 85903.98943, "trades": 914, "taker_buy_base": 73188.3, "taker_buy_quote": 44536.35979 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.6088, "high": 0.6122, "low": 0.579, "close": 0.5835, "volume": 101732.2, "close_time": 1721692799999, "quote_volume": 60392.5659, "trades": 698, "taker_buy_base": 50815.6, "taker_buy_quote": 30168.17474 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.5832, "high": 0.5944, "low": 0.5668, "close": 0.5799, "volume": 443717.6, "close_time": 1721779199999, "quote_volume": 256874.13443, "trades": 1528, "taker_buy_base": 230059.8, "taker_buy_quote": 133216.27184 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.5794, "high": 0.6072, "low": 0.5719, "close": 0.5884, "volume": 509647.4, "close_time": 1721865599999, "quote_volume": 300158.68358, "trades": 2933, "taker_buy_base": 243638.7, "taker_buy_quote": 143550.86749 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.5886, "high": 0.5946, "low": 0.5387, "close": 0.5534, "volume": 76628.0, "close_time": 1721951999999, "quote_volume": 43386.92698, "trades": 487, "taker_buy_base": 28080.7, "taker_buy_quote": 15849.60541 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.5577, "high": 0.5797, "low": 0.5577, "close": 0.5753, "volume": 31915.8, "close_time": 1722038399999, "quote_volume": 18190.40102, "trades": 184, "taker_buy_base": 19294.5, "taker_buy_quote": 10993.44649 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.5749, "high": 0.5837, "low": 0.5737, "close": 0.5814, "volume": 43881.4, "close_time": 1722124799999, "quote_volume": 25406.19944, "trades": 291, "taker_buy_base": 19433.9, "taker_buy_quote": 11247.312 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.5778, "high": 0.5812, "low": 0.5631, "close": 0.5656, "volume": 21641.3, "close_time": 1722211199999, "quote_volume": 12345.89971, "trades": 192, "taker_buy_base": 9721.2, "taker_buy_quote": 5547.32595 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.5686, "high": 0.6004, "low": 0.5658, "close": 0.5749, "volume": 99832.4, "close_time": 1722297599999, "quote_volume": 58039.45365, "trades": 1180, "taker_buy_base": 54811.5, "taker_buy_quote": 31869.44653 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.5739, "high": 0.5897, "low": 0.56, "close": 0.5716, "volume": 93709.2, "close_time": 1722383999999, "quote_volume": 53990.90957, "trades": 1036, "taker_buy_base": 39375.7, "taker_buy_quote": 22665.0307 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.5673, "high": 0.6048, "low": 0.5673, "close": 0.5833, "volume": 109239.1, "close_time": 1722470399999, "quote_volume": 64471.39579, "trades": 1000, "taker_buy_base": 46798.5, "taker_buy_quote": 27595.21215 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.5842, "high": 0.587, "low": 0.5101, "close": 0.5468, "volume": 102893.0, "close_time": 1722556799999, "quote_volume": 56730.70525, "trades": 876, "taker_buy_base": 48798.0, "taker_buy_quote": 26702.42068 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.5468, "high": 0.555, "low": 0.5029, "close": 0.5207, "volume": 1019993.0, "close_time": 1722643199999, "quote_volume": 533992.35893, "trades": 3235, "taker_buy_base": 412778.8, "taker_buy_quote": 217655.59048 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.5223, "high": 0.5256, "low": 0.4824, "close": 0.4969, "volume": 643461.4, "close_time": 1722729599999, "quote_volume": 332229.70837, "trades": 1638, "taker_buy_base": 311101.0, "taker_buy_quote": 160693.95091 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.4951, "high": 0.5137, "low": 0.46, "close": 0.4711, "volume": 279697.5, "close_time": 1722815999999, "quote_volume": 135943.46423, "trades": 1525, "taker_buy_base": 143139.1, "taker_buy_quote": 69902.27345 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.4712, "high": 0.4746, "low": 0.4, "close": 0.4465, "volume": 1636472.4, "close_time": 1722902399999, "quote_volume": 708800.14068, "trades": 5734, "taker_buy_base": 814409.6, "taker_buy_quote": 352517.5397 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4459, "high": 0.4696, "low": 0.4459, "close": 0.4599, "volume": 558257.1, "close_time": 1722988799999, "quote_volume": 255921.18971, "trades": 3578, "taker_buy_base": 279136.8, "taker_buy_quote": 127850.72739 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.46, "high": 0.4713, "low": 0.4371, "close": 0.4473, "volume": 471062.1, "close_time": 1723075199999, "quote_volume": 215366.54752, "trades": 2850, "taker_buy_base": 219936.8, "taker_buy_quote": 100581.58246 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4473, "high": 0.4914, "low": 0.4407, "close": 0.4884, "volume": 418382.4, "close_time": 1723161599999, "quote_volume": 192234.99065, "trades": 1688, "taker_buy_base": 206173.3, "taker_buy_quote": 94625.30185 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.4882, "high": 0.4882, "low": 0.4669, "close": 0.4767, "volume": 49838.1, "close_time": 1723247999999, "quote_volume": 23806.34397, "trades": 465, "taker_buy_base": 21869.7, "taker_buy_quote": 10483.52722 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.4761, "high": 0.4918, "low": 0.4738, "close": 0.4886, "volume": 43231.4, "close_time": 1723334399999, "quote_volume": 20890.21436, "trades": 201, "taker_buy_base": 22220.3, "taker_buy_quote": 10743.93136 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.4869, "high": 0.4934, "low": 0.4638, "close": 0.4679, "volume": 36297.4, "close_time": 1723420799999, "quote_volume": 17323.44643, "trades": 447, "taker_buy_base": 15433.3, "taker_buy_quote": 7351.24586 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.4693, "high": 0.5049, "low": 0.467, "close": 0.501, "volume": 85589.3, "close_time": 1723507199999, "quote_volume": 41843.65334, "trades": 812, "taker_buy_base": 48031.2, "taker_buy_quote": 23462.49197 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.4996, "high": 0.5241, "low": 0.4926, "close": 0.5069, "volume": 148770.4, "close_time": 1723593599999, "quote_volume": 75261.47959, "trades": 957, "taker_buy_base": 72814.4, "taker_buy_quote": 36861.28427 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5066, "high": 0.5088, "low": 0.4935, "close": 0.5076, "volume": 80726.9, "close_time": 1723679999999, "quote_volume": 40541.09543, "trades": 508, "taker_buy_base": 36431.6, "taker_buy_quote": 18330.61313 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.5067, "high": 0.5146, "low": 0.4868, "close": 0.4895, "volume": 107227.3, "close_time": 1723766399999, "quote_volume": 53694.65962, "trades": 634, "taker_buy_base": 42150.5, "taker_buy_quote": 21157.47883 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.4887, "high": 0.4994, "low": 0.4757, "close": 0.4948, "volume": 110228.7, "close_time": 1723852799999, "quote_volume": 53866.06429, "trades": 465, "taker_buy_base": 50560.5, "taker_buy_quote": 24695.33549 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.4938, "high": 0.5071, "low": 0.4915, "close": 0.4993, "volume": 59940.8, "close_time": 1723939199999, "quote_volume": 30046.67194, "trades": 285, "taker_buy_base": 27584.5, "taker_buy_quote": 13819.34339 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.4992, "high": 0.5008, "low": 0.4856, "close": 0.4927, "volume": 96020.1, "close_time": 1724025599999, "quote_volume": 47445.02068, "trades": 474, "taker_buy_base": 49886.6, "taker_buy_quote": 24657.3999 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.4901, "high": 0.497, "low": 0.4786, "close": 0.4887, "volume": 127867.7, "close_time": 1724111999999, "quote_volume": 62415.68157, "trades": 638, "taker_buy_base": 57716.0, "taker_buy_quote": 28173.02818 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.49, "high": 0.501, "low": 0.4849, "close": 0.4918, "volume": 80823.4, "close_time": 1724198399999, "quote_volume": 39945.70558, "trades": 259, "taker_buy_base": 40511.2, "taker_buy_quote": 20011.80037 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.4926, "high": 0.5201, "low": 0.49, "close": 0.516, "volume": 98380.9, "close_time": 1724284799999, "quote_volume": 50037.46422, "trades": 722, "taker_buy_base": 33156.2, "taker_buy_quote": 16838.33894 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.516, "high": 0.5298, "low": 0.5084, "close": 0.5279, "volume": 180795.6, "close_time": 1724371199999, "quote_volume": 93962.55399, "trades": 928, "taker_buy_base": 79609.5, "taker_buy_quote": 41298.72838 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5278, "high": 0.566, "low": 0.526, "close": 0.5583, "volume": 160658.1, "close_time": 1724457599999, "quote_volume": 87429.25207, "trades": 1104, "taker_buy_base": 75106.6, "taker_buy_quote": 40848.95128 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.5576, "high": 0.5616, "low": 0.5478, "close": 0.5549, "volume": 85696.5, "close_time": 1724543999999, "quote_volume": 47575.68691, "trades": 610, "taker_buy_base": 36011.1, "taker_buy_quote": 19961.02267 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.5547, "high": 0.5547, "low": 0.5314, "close": 0.5357, "volume": 123172.0, "close_time": 1724630399999, "quote_volume": 66863.02155, "trades": 736, "taker_buy_base": 58829.3, "taker_buy_quote": 31957.69854 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.5376, "high": 0.5398, "low": 0.5147, "close": 0.5196, "volume": 96369.6, "close_time": 1724716799999, "quote_volume": 50455.28908, "trades": 477, "taker_buy_base": 41126.0, "taker_buy_quote": 21561.28757 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.5207, "high": 0.525, "low": 0.486, "close": 0.493, "volume": 129106.7, "close_time": 1724803199999, "quote_volume": 66150.32335, "trades": 729, "taker_buy_base": 52740.0, "taker_buy_quote": 27033.90604 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.491, "high": 0.4994, "low": 0.4751, "close": 0.4939, "volume": 228552.6, "close_time": 1724889599999, "quote_volume": 111824.71837, "trades": 930, "taker_buy_base": 119738.7, "taker_buy_quote": 58568.44382 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.4941, "high": 0.5043, "low": 0.4809, "close": 0.4848, "volume": 188569.3, "close_time": 1724975999999, "quote_volume": 93474.18011, "trades": 1355, "taker_buy_base": 95092.5, "taker_buy_quote": 47092.65976 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.4857, "high": 0.4948, "low": 0.4736, "close": 0.4864, "volume": 137843.4, "close_time": 1725062399999, "quote_volume": 66906.17286, "trades": 688, "taker_buy_base": 63614.8, "taker_buy_quote": 30847.7712 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.4866, "high": 0.489, "low": 0.4787, "close": 0.4811, "volume": 113408.7, "close_time": 1725148799999, "quote_volume": 54899.15784, "trades": 516, "taker_buy_base": 57169.3, "taker_buy_quote": 27685.75178 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.4801, "high": 0.4812, "low": 0.4515, "close": 0.4543, "volume": 149310.8, "close_time": 1725235199999, "quote_volume": 70105.59924, "trades": 701, "taker_buy_base": 67044.4, "taker_buy_quote": 31486.29822 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.4554, "high": 0.4785, "low": 0.4546, "close": 0.4747, "volume": 79720.0, "close_time": 1725321599999, "quote_volume": 37131.90293, "trades": 318, "taker_buy_base": 32116.1, "taker_buy_quote": 15011.09219 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.4761, "high": 0.4952, "low": 0.4534, "close": 0.4538, "volume": 211430.6, "close_time": 1725407999999, "quote_volume": 99852.96898, "trades": 971, "taker_buy_base": 114890.6, "taker_buy_quote": 54283.04176 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.456, "high": 0.467, "low": 0.4337, "close": 0.4639, "volume": 107033.3, "close_time": 1725494399999, "quote_volume": 48929.39793, "trades": 503, "taker_buy_base": 58471.0, "taker_buy_quote": 26804.11034 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.4643, "high": 0.4703, "low": 0.4563, "close": 0.4621, "volume": 123390.4, "close_time": 1725580799999, "quote_volume": 57143.03142, "trades": 852, "taker_buy_base": 62722.8, "taker_buy_quote": 29074.09253 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.4627, "high": 0.4737, "low": 0.4386, "close": 0.4543, "volume": 198711.8, "close_time": 1725667199999, "quote_volume": 90484.36115, "trades": 960, "taker_buy_base": 92246.0, "taker_buy_quote": 42032.5728 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.4546, "high": 0.4673, "low": 0.4513, "close": 0.4622, "volume": 211509.1, "close_time": 1725753599999, "quote_volume": 97247.84877, "trades": 686, "taker_buy_base": 108622.1, "taker_buy_quote": 49926.33012 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.4621, "high": 0.4817, "low": 0.4596, "close": 0.481, "volume": 163034.9, "close_time": 1725839999999, "quote_volume": 76387.90644, "trades": 785, "taker_buy_base": 83406.4, "taker_buy_quote": 39073.48883 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.4803, "high": 0.4976, "low": 0.4773, "close": 0.4937, "volume": 857458.4, "close_time": 1725926399999, "quote_volume": 414451.37472, "trades": 3534, "taker_buy_base": 415128.7, "taker_buy_quote": 200613.87894 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.4928, "high": 0.4971, "low": 0.4855, "close": 0.4905, "volume": 318280.0, "close_time": 1726012799999, "quote_volume": 156628.71433, "trades": 1587, "taker_buy_base": 150623.4, "taker_buy_quote": 74077.12682 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.4905, "high": 0.4962, "low": 0.4754, "close": 0.4912, "volume": 167941.6, "close_time": 1726099199999, "quote_volume": 81680.91916, "trades": 749, "taker_buy_base": 68361.3, "taker_buy_quote": 33300.47395 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.4914, "high": 0.5031, "low": 0.4914, "close": 0.503, "volume": 59763.8, "close_time": 1726185599999, "quote_volume": 29675.48652, "trades": 354, "taker_buy_base": 23951.3, "taker_buy_quote": 11894.72072 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5032, "high": 0.5087, "low": 0.4953, "close": 0.5055, "volume": 53661.9, "close_time": 1726271999999, "quote_volume": 27036.53914, "trades": 344, "taker_buy_base": 22530.2, "taker_buy_quote": 11369.45785 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.5053, "high": 0.506, "low": 0.4951, "close": 0.4988, "volume": 89633.7, "close_time": 1726358399999, "quote_volume": 44796.96447, "trades": 652, "taker_buy_base": 33655.0, "taker_buy_quote": 16833.57047 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.4985, "high": 0.5008, "low": 0.4789, "close": 0.4825, "volume": 78094.0, "close_time": 1726444799999, "quote_volume": 38413.95925, "trades": 510, "taker_buy_base": 42586.8, "taker_buy_quote": 20945.56779 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.4817, "high": 0.4818, "low": 0.4664, "close": 0.4727, "volume": 42764.6, "close_time": 1726531199999, "quote_volume": 20271.59907, "trades": 291, "taker_buy_base": 19849.2, "taker_buy_quote": 9415.70629 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.4718, "high": 0.484, "low": 0.4718, "close": 0.4808, "volume": 45995.9, "close_time": 1726617599999, "quote_volume": 21961.62875, "trades": 175, "taker_buy_base": 29622.4, "taker_buy_quote": 14149.51157 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.4801, "high": 0.4906, "low": 0.4675, "close": 0.4906, "volume": 98797.1, "close_time": 1726703999999, "quote_volume": 47137.06081, "trades": 408, "taker_buy_base": 46364.0, "taker_buy_quote": 22097.57088 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.491, "high": 0.5143, "low": 0.4904, "close": 0.508, "volume": 209412.4, "close_time": 1726790399999, "quote_volume": 105674.951, "trades": 649, "taker_buy_base": 110946.5, "taker_buy_quote": 55964.3501 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.51, "high": 0.519, "low": 0.5045, "close": 0.5182, "volume": 71468.4, "close_time": 1726876799999, "quote_volume": 36469.68198, "trades": 227, "taker_buy_base": 34890.3, "taker_buy_quote": 17809.4196 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.5196, "high": 0.5274, "low": 0.5141, "close": 0.5274, "volume": 55907.3, "close_time": 1726963199999, "quote_volume": 29149.68606, "trades": 269, "taker_buy_base": 38143.4, "taker_buy_quote": 19898.8503 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.5265, "high": 0.5265, "low": 0.5052, "close": 0.5171, "volume": 46146.5, "close_time": 1727049599999, "quote_volume": 23777.09907, "trades": 626, "taker_buy_base": 23646.3, "taker_buy_quote": 12182.53966 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.518, "high": 0.5284, "low": 0.5129, "close": 0.5227, "volume": 178980.5, "close_time": 1727135999999, "quote_volume": 93302.7642, "trades": 1097, "taker_buy_base": 84120.5, "taker_buy_quote": 43820.40655 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5227, "high": 0.5291, "low": 0.5139, "close": 0.5266, "volume": 337948.9, "close_time": 1727222399999, "quote_volume": 175478.2899, "trades": 1291, "taker_buy_base": 177553.4, "taker_buy_quote": 92234.92436 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.5258, "high": 0.5416, "low": 0.5224, "close": 0.5265, "volume": 317188.2, "close_time": 1727308799999, "quote_volume": 168054.27887, "trades": 2095, "taker_buy_base": 150176.0, "taker_buy_quote": 79569.73232 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.527, "high": 0.5443, "low": 0.52, "close": 0.5391, "volume": 156388.9, "close_time": 1727395199999, "quote_volume": 84170.24734, "trades": 2041, "taker_buy_base": 42313.7, "taker_buy_quote": 22752.36833 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.54, "high": 0.5483, "low": 0.5372, "close": 0.5436, "volume": 303570.8, "close_time": 1727481599999, "quote_volume": 164511.92144, "trades": 1151, "taker_buy_base": 182307.4, "taker_buy_quote": 98863.69021 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.5436, "high": 0.5499, "low": 0.5286, "close": 0.5359, "volume": 124649.8, "close_time": 1727567999999, "quote_volume": 67027.7209, "trades": 788, "taker_buy_base": 56608.7, "taker_buy_quote": 30421.34903 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.5354, "high": 0.5434, "low": 0.5129, "close": 0.54, "volume": 253205.8, "close_time": 1727654399999, "quote_volume": 134239.10916, "trades": 692, "taker_buy_base": 78918.6, "taker_buy_quote": 42177.30196 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.5401, "high": 0.5462, "low": 0.5129, "close": 0.5167, "volume": 186480.2, "close_time": 1727740799999, "quote_volume": 99257.08448, "trades": 1491, "taker_buy_base": 84055.9, "taker_buy_quote": 44731.45088 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.5155, "high": 0.5302, "low": 0.462, "close": 0.4743, "volume": 136018.0, "close_time": 1727827199999, "quote_volume": 68142.93113, "trades": 624, "taker_buy_base": 63378.9, "taker_buy_quote": 31358.89739 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.476, "high": 0.4869, "low": 0.4588, "close": 0.4679, "volume": 165383.6, "close_time": 1727913599999, "quote_volume": 77944.18945, "trades": 685, "taker_buy_base": 99836.4, "taker_buy_quote": 46953.23159 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.466, "high": 0.4727, "low": 0.4534, "close": 0.4658, "volume": 85436.1, "close_time": 1727999999999, "quote_volume": 39635.73411, "trades": 505, "taker_buy_base": 49937.4, "taker_buy_quote": 23133.65788 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.4658, "high": 0.4785, "low": 0.4657, "close": 0.4756, "volume": 66246.3, "close_time": 1728086399999, "quote_volume": 31223.21296, "trades": 269, "taker_buy_base": 40500.6, "taker_buy_quote": 19113.17985 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.4776, "high": 0.4858, "low": 0.4671, "close": 0.4711, "volume": 71756.1, "close_time": 1728172799999, "quote_volume": 33992.04018, "trades": 183, "taker_buy_base": 35542.8, "taker_buy_quote": 16864.30586 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.471, "high": 0.4802, "low": 0.4686, "close": 0.4759, "volume": 95092.8, "close_time": 1728259199999, "quote_volume": 44994.60639, "trades": 328, "taker_buy_base": 59361.8, "taker_buy_quote": 28065.38039 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.4785, "high": 0.4867, "low": 0.4696, "close": 0.4723, "volume": 161693.8, "close_time": 1728345599999, "quote_volume": 77744.90939, "trades": 353, "taker_buy_base": 79201.2, "taker_buy_quote": 38021.34196 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.4725, "high": 0.4777, "low": 0.4623, "close": 0.4669, "volume": 118983.5, "close_time": 1728431999999, "quote_volume": 56084.73783, "trades": 343, "taker_buy_base": 53987.0, "taker_buy_quote": 25444.12009 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.4677, "high": 0.4731, "low": 0.4498, "close": 0.4563, "volume": 103095.5, "close_time": 1728518399999, "quote_volume": 47796.75861, "trades": 507, "taker_buy_base": 55923.9, "taker_buy_quote": 25925.83712 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.4543, "high": 0.4624, "low": 0.4506, "close": 0.4621, "volume": 92854.8, "close_time": 1728604799999, "quote_volume": 42634.08872, "trades": 296, "taker_buy_base": 63284.7, "taker_buy_quote": 29110.33024 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.4636, "high": 0.4796, "low": 0.4621, "close": 0.4766, "volume": 69597.6, "close_time": 1728691199999, "quote_volume": 32734.55117, "trades": 362, "taker_buy_base": 45347.2, "taker_buy_quote": 21340.03389 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.4765, "high": 0.483, "low": 0.4735, "close": 0.4752, "volume": 121545.2, "close_time": 1728777599999, "quote_volume": 58137.4956, "trades": 401, "taker_buy_base": 50601.2, "taker_buy_quote": 24211.75056 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.4757, "high": 0.4768, "low": 0.4636, "close": 0.4707, "volume": 231590.1, "close_time": 1728863999999, "quote_volume": 108768.30476, "trades": 481, "taker_buy_base": 95886.1, "taker_buy_quote": 45096.64884 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.4718, "high": 0.4962, "low": 0.4668, "close": 0.4936, "volume": 279817.1, "close_time": 1728950399999, "quote_volume": 134755.3475, "trades": 597, "taker_buy_base": 127741.6, "taker_buy_quote": 61309.16578 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4938, "high": 0.4968, "low": 0.4733, "close": 0.488, "volume": 321113.0, "close_time": 1729036799999, "quote_volume": 156380.18348, "trades": 685, "taker_buy_base": 162676.8, "taker_buy_quote": 79103.59677 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.4885, "high": 0.4943, "low": 0.4825, "close": 0.4866, "volume": 163919.6, "close_time": 1729123199999, "quote_volume": 80086.91742, "trades": 401, "taker_buy_base": 91639.5, "taker_buy_quote": 44768.80149 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.487, "high": 0.4915, "low": 0.472, "close": 0.4804, "volume": 269504.9, "close_time": 1729209599999, "quote_volume": 129119.30284, "trades": 484, "taker_buy_base": 146645.2, "taker_buy_quote": 70240.93263 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.4781, "high": 0.484, "low": 0.4764, "close": 0.484, "volume": 109032.6, "close_time": 1729295999999, "quote_volume": 52369.30192, "trades": 395, "taker_buy_base": 56630.5, "taker_buy_quote": 27173.77007 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4839, "high": 0.4913, "low": 0.483, "close": 0.4902, "volume": 212409.6, "close_time": 1729382399999, "quote_volume": 103637.39145, "trades": 619, "taker_buy_base": 101058.1, "taker_buy_quote": 49309.33415 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4903, "high": 0.5045, "low": 0.484, "close": 0.5034, "volume": 124280.8, "close_time": 1729468799999, "quote_volume": 61927.91715, "trades": 527, "taker_buy_base": 63802.1, "taker_buy_quote": 31744.41285 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.5021, "high": 0.5056, "low": 0.4864, "close": 0.4923, "volume": 143409.1, "close_time": 1729555199999, "quote_volume": 70907.12887, "trades": 499, "taker_buy_base": 85219.1, "taker_buy_quote": 42068.92948 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.4918, "high": 0.4937, "low": 0.48, "close": 0.4842, "volume": 81114.6, "close_time": 1729641599999, "quote_volume": 39450.51314, "trades": 404, "taker_buy_base": 43492.3, "taker_buy_quote": 21128.97307 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.4843, "high": 0.4843, "low": 0.4584, "close": 0.469, "volume": 151772.2, "close_time": 1729727999999, "quote_volume": 71153.43486, "trades": 479, "taker_buy_base": 82839.6, "taker_buy_quote": 38806.12675 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.4683, "high": 0.4765, "low": 0.4625, "close": 0.4745, "volume": 55964.8, "close_time": 1729814399999, "quote_volume": 26281.41149, "trades": 489, "taker_buy_base": 31195.8, "taker_buy_quote": 14626.41562 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.4754, "high": 0.4754, "low": 0.4256, "close": 0.4416, "volume": 187521.2, "close_time": 1729900799999, "quote_volume": 85955.38707, "trades": 1017, "taker_buy_base": 84745.6, "taker_buy_quote": 38770.32542 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.4392, "high": 0.4473, "low": 0.4362, "close": 0.4441, "volume": 95550.8, "close_time": 1729987199999, "quote_volume": 42339.79873, "trades": 666, "taker_buy_base": 50579.2, "taker_buy_quote": 22422.66251 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.4443, "high": 0.4546, "low": 0.4424, "close": 0.4508, "volume": 86538.2, "close_time": 1730073599999, "quote_volume": 38750.86502, "trades": 375, "taker_buy_base": 41497.7, "taker_buy_quote": 18593.30288 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.451, "high": 0.4581, "low": 0.443, "close": 0.4565, "volume": 92861.3, "close_time": 1730159999999, "quote_volume": 41788.36869, "trades": 482, "taker_buy_base": 37745.4, "taker_buy_quote": 16995.51217 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.4574, "high": 0.4696, "low": 0.4571, "close": 0.4681, "volume": 178287.4, "close_time": 1730246399999, "quote_volume": 82661.96423, "trades": 516, "taker_buy_base": 93144.2, "taker_buy_quote": 43225.66692 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.4681, "high": 0.4693, "low": 0.4587, "close": 0.4616, "volume": 105980.9, "close_time": 1730332799999, "quote_volume": 49127.60082, "trades": 316, "taker_buy_base": 47606.7, "taker_buy_quote": 22069.75322 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.4621, "high": 0.4621, "low": 0.4373, "close": 0.4422, "volume": 146234.6, "close_time": 1730419199999, "quote_volume": 65739.16482, "trades": 340, "taker_buy_base": 75427.3, "taker_buy_quote": 34020.65688 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.4409, "high": 0.4445, "low": 0.4285, "close": 0.4343, "volume": 186068.2, "close_time": 1730505599999, "quote_volume": 81656.08669, "trades": 689, "taker_buy_base": 108856.6, "taker_buy_quote": 47711.52909 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.4365, "high": 0.4382, "low": 0.4247, "close": 0.4275, "volume": 123016.4, "close_time": 1730591999999, "quote_volume": 52994.69259, "trades": 337, "taker_buy_base": 62917.1, "taker_buy_quote": 27114.91745 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.4282, "high": 0.4287, "low": 0.4069, "close": 0.4162, "volume": 200833.1, "close_time": 1730678399999, "quote_volume": 83723.50011, "trades": 564, "taker_buy_base": 115716.2, "taker_buy_quote": 48300.67697 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.4154, "high": 0.4197, "low": 0.401, "close": 0.4092, "volume": 131423.7, "close_time": 1730764799999, "quote_volume": 54364.97933, "trades": 449, "taker_buy_base": 79754.4, "taker_buy_quote": 32956.04306 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.4104, "high": 0.427, "low": 0.4088, "close": 0.4253, "volume": 87439.5, "close_time": 1730851199999, "quote_volume": 36656.4204, "trades": 332, "taker_buy_base": 35678.4, "taker_buy_quote": 15022.62799 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.4241, "high": 0.458, "low": 0.4241, "close": 0.4559, "volume": 176201.2, "close_time": 1730937599999, "quote_volume": 78798.56325, "trades": 675, "taker_buy_base": 90114.3, "taker_buy_quote": 40315.87745 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4553, "high": 0.4704, "low": 0.4541, "close": 0.4665, "volume": 193145.2, "close_time": 1731023999999, "quote_volume": 89502.73309, "trades": 579, "taker_buy_base": 88715.6, "taker_buy_quote": 41122.89065 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4676, "high": 0.4752, "low": 0.4615, "close": 0.4747, "volume": 144787.7, "close_time": 1731110399999, "quote_volume": 67790.74381, "trades": 533, "taker_buy_base": 79333.7, "taker_buy_quote": 37162.09997 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4742, "high": 0.4882, "low": 0.4659, "close": 0.4878, "volume": 293247.5, "close_time": 1731196799999, "quote_volume": 138381.21666, "trades": 778, "taker_buy_base": 155273.5, "taker_buy_quote": 73284.30413 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4875, "high": 0.6183, "low": 0.4848, "close": 0.5794, "volume": 1083100.4, "close_time": 1731283199999, "quote_volume": 608498.10699, "trades": 4259, "taker_buy_base": 576938.5, "taker_buy_quote": 324066.41114 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5789, "high": 0.5914, "low": 0.5455, "close": 0.5832, "volume": 584702.8, "close_time": 1731369599999, "quote_volume": 330047.83901, "trades": 1887, "taker_buy_base": 296651.1, "taker_buy_quote": 167981.52713 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.5817, "high": 0.6, "low": 0.5333, "close": 0.5747, "volume": 815553.6, "close_time": 1731455999999, "quote_volume": 462764.25841, "trades": 2899, "taker_buy_base": 412969.3, "taker_buy_quote": 235320.64469 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5764, "high": 0.5794, "low": 0.5288, "close": 0.5481, "volume": 363305.8, "close_time": 1731542399999, "quote_volume": 201162.22677, "trades": 1800, "taker_buy_base": 174650.8, "taker_buy_quote": 96642.05432 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5481, "high": 0.5691, "low": 0.525, "close": 0.5483, "volume": 502374.3, "close_time": 1731628799999, "quote_volume": 274997.13182, "trades": 1944, "taker_buy_base": 237862.6, "taker_buy_quote": 130389.15397 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.549, "high": 0.5992, "low": 0.5449, "close": 0.5856, "volume": 851450.5, "close_time": 1731715199999, "quote_volume": 486737.73504, "trades": 3050, "taker_buy_base": 423954.7, "taker_buy_quote": 242372.34966 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.5851, "high": 0.7091, "low": 0.583, "close": 0.6739, "volume": 1174485.2, "close_time": 1731801599999, "quote_volume": 765156.58856, "trades": 4479, "taker_buy_base": 577767.1, "taker_buy_quote": 375645.99964 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.6732, "high": 0.6829, "low": 0.6055, "close": 0.6157, "volume": 472989.2, "close_time": 1731887999999, "quote_volume": 302569.41876, "trades": 2138, "taker_buy_base": 241669.0, "taker_buy_quote": 155203.15749 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.6168, "high": 0.6928, "low": 0.6166, "close": 0.6801, "volume": 515625.3, "close_time": 1731974399999, "quote_volume": 338616.27414, "trades": 2540, "taker_buy_base": 242659.7, "taker_buy_quote": 159306.85726 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.6756, "high": 0.6825, "low": 0.635, "close": 0.6526, "volume": 270336.2, "close_time": 1732060799999, "quote_volume": 176981.35159, "trades": 1240, "taker_buy_base": 147143.3, "taker_buy_quote": 96632.52017 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.6497, "high": 0.6654, "low": 0.6106, "close": 0.6245, "volume": 212036.4, "close_time": 1732147199999, "quote_volume": 135036.35798, "trades": 1477, "taker_buy_base": 100296.6, "taker_buy_quote": 63875.1609 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.6247, "high": 0.6692, "low": 0.6079, "close": 0.6688, "volume": 369880.3, "close_time": 1732233599999, "quote_volume": 240596.24152, "trades": 1799, "taker_buy_base": 182232.4, "taker_buy_quote": 118678.93069 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.6699, "high": 0.7555, "low": 0.6584, "close": 0.7448, "volume": 1101565.4, "close_time": 1732319999999, "quote_volume": 783827.2189, "trades": 4151, "taker_buy_base": 566405.6, "taker_buy_quote": 402277.28553 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.7448, "high": 0.8864, "low": 0.7448, "close": 0.7648, "volume": 1869095.3, "close_time": 1732406399999, "quote_volume": 1464110.83605, "trades": 5535, "taker_buy_base": 920209.3, "taker_buy_quote": 720580.62343 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.7607, "high": 0.9209, "low": 0.7587, "close": 0.8522, "volume": 1467454.2, "close_time": 1732492799999, "quote_volume": 1223942.84492, "trades": 5274, "taker_buy_base": 692751.2, "taker_buy_quote": 579911.3539 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.8402, "high": 0.8578, "low": 0.7824, "close": 0.8, "volume": 532351.7, "close_time": 1732579199999, "quote_volume": 439037.51879, "trades": 2133, "taker_buy_base": 267416.2, "taker_buy_quote": 220887.86066 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.802, "high": 0.8454, "low": 0.7587, "close": 0.7967, "volume": 489309.1, "close_time": 1732665599999, "quote_volume": 395430.74313, "trades": 1575, "taker_buy_base": 225291.9, "taker_buy_quote": 181675.48056 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.7878, "high": 0.8364, "low": 0.7727, "close": 0.8308, "volume": 324834.5, "close_time": 1732751999999, "quote_volume": 261416.29114, "trades": 1174, "taker_buy_base": 150989.5, "taker_buy_quote": 121716.95631 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.8269, "high": 0.8276, "low": 0.7861, "close": 0.8152, "volume": 270607.4, "close_time": 1732838399999, "quote_volume": 217937.64945, "trades": 1813, "taker_buy_base": 131565.1, "taker_buy_quote": 106114.05855 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.8141, "high": 0.9817, "low": 0.7863, "close": 0.9543, "volume": 1351634.3, "close_time": 1732924799999, "quote_volume": 1227390.46122, "trades": 4815, "taker_buy_base": 624176.4, "taker_buy_quote": 565673.08459 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.955, "high": 0.999, "low": 0.9218, "close": 0.9392, "volume": 1572110.8, "close_time": 1733011199999, "quote_volume": 1504413.3962, "trades": 5196, "taker_buy_base": 686415.2, "taker_buy_quote": 655841.9785 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.9367, "high": 1.1277, "low": 0.912, "close": 1.1041, "volume": 1695476.5, "close_time": 1733097599999, "quote_volume": 1770371.84295, "trades": 6334, "taker_buy_base": 815488.6, "taker_buy_quote": 851954.48232 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.1024, "high": 1.1998, "low": 1.0644, "close": 1.1131, "volume": 2539359.5, "close_time": 1733183999999, "quote_volume": 2867485.13589, "trades": 10207, "taker_buy_base": 1233088.2, "taker_buy_quote": 1392904.16908 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.1128, "high": 1.3044, "low": 1.0181, "close": 1.2976, "volume": 1635362.6, "close_time": 1733270399999, "quote_volume": 1881531.99442, "trades": 7760, "taker_buy_base": 879897.9, "taker_buy_quote": 1016325.27055 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.2989, "high": 1.543, "low": 1.291, "close": 1.3335, "volume": 2798199.4, "close_time": 1733356799999, "quote_volume": 3959595.67153, "trades": 11425, "taker_buy_base": 1402037.7, "taker_buy_quote": 1983121.61194 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.3309, "high": 1.519, "low": 1.2697, "close": 1.3545, "volume": 1405937.5, "close_time": 1733443199999, "quote_volume": 1932781.56802, "trades": 7613, "taker_buy_base": 713199.3, "taker_buy_quote": 983906.65918 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.3532, "high": 1.3963, "low": 1.2866, "close": 1.3692, "volume": 1987084.8, "close_time": 1733529599999, "quote_volume": 2685572.22002, "trades": 11524, "taker_buy_base": 957489.9, "taker_buy_quote": 1295732.06073 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.3686, "high": 1.386, "low": 1.3, "close": 1.3441, "volume": 613845.5, "close_time": 1733615999999, "quote_volume": 824259.82729, "trades": 2775, "taker_buy_base": 310660.1, "taker_buy_quote": 417407.8703 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.3421, "high": 1.3699, "low": 1.28, "close": 1.3199, "volume": 475488.8, "close_time": 1733702399999, "quote_volume": 626044.08034, "trades": 2503, "taker_buy_base": 225062.8, "taker_buy_quote": 296770.55413 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.3188, "high": 1.3191, "low": 0.9188, "close": 1.0593, "volume": 1177541.2, "close_time": 1733788799999, "quote_volume": 1372911.68635, "trades": 5923, "taker_buy_base": 563720.0, "taker_buy_quote": 658195.30632 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0545, "high": 1.14, "low": 0.9176, "close": 1.044, "volume": 861083.4, "close_time": 1733875199999, "quote_volume": 875108.49758, "trades": 4657, "taker_buy_base": 417475.0, "taker_buy_quote": 424035.92943 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0459, "high": 1.1125, "low": 0.9897, "close": 1.0913, "volume": 771824.4, "close_time": 1733961599999, "quote_volume": 819738.25181, "trades": 4167, "taker_buy_base": 374481.4, "taker_buy_quote": 397612.35361 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.0895, "high": 1.1576, "low": 1.0797, "close": 1.1003, "volume": 848488.0, "close_time": 1734047999999, "quote_volume": 948054.47038, "trades": 4976, "taker_buy_base": 401498.1, "taker_buy_quote": 448492.67942 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.1003, "high": 1.1183, "low": 1.0518, "close": 1.1084, "volume": 435186.6, "close_time": 1734134399999, "quote_volume": 471855.58477, "trades": 2725, "taker_buy_base": 214767.8, "taker_buy_quote": 232852.67455 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.106, "high": 1.1095, "low": 1.0158, "close": 1.0413, "volume": 612641.8, "close_time": 1734220799999, "quote_volume": 648799.89951, "trades": 2970, "taker_buy_base": 311068.1, "taker_buy_quote": 328932.1465 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.04, "high": 1.1004, "low": 1.0147, "close": 1.0817, "volume": 559787.8, "close_time": 1734307199999, "quote_volume": 593976.31482, "trades": 3391, "taker_buy_base": 309509.3, "taker_buy_quote": 327487.60657 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.0822, "high": 1.1066, "low": 1.0153, "close": 1.0363, "volume": 687044.2, "close_time": 1734393599999, "quote_volume": 725900.65521, "trades": 3608, "taker_buy_base": 351333.0, "taker_buy_quote": 371334.49045 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0381, "high": 1.0893, "low": 1.0156, "close": 1.0286, "volume": 713834.8, "close_time": 1734479999999, "quote_volume": 745067.35913, "trades": 2804, "taker_buy_base": 352193.6, "taker_buy_quote": 367282.596 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.0328, "high": 1.0405, "low": 0.8936, "close": 0.9015, "volume": 660603.9, "close_time": 1734566399999, "quote_volume": 648770.78275, "trades": 2440, "taker_buy_base": 260140.8, "taker_buy_quote": 256246.4401 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.8988, "high": 0.926, "low": 0.8037, "close": 0.8176, "volume": 453758.7, "close_time": 1734652799999, "quote_volume": 387761.72965, "trades": 1811, "taker_buy_base": 215909.3, "taker_buy_quote": 185700.7161 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.8197, "high": 0.8593, "low": 0.7044, "close": 0.8413, "volume": 770784.7, "close_time": 1734739199999, "quote_volume": 604508.82794, "trades": 2783, "taker_buy_base": 357717.5, "taker_buy_quote": 281050.51987 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.8399, "high": 0.8861, "low": 0.7791, "close": 0.7897, "volume": 292061.0, "close_time": 1734825599999, "quote_volume": 243551.50444, "trades": 1148, "taker_buy_base": 165307.7, "taker_buy_quote": 137755.19937 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.7901, "high": 0.8129, "low": 0.7641, "close": 0.7856, "volume": 168594.4, "close_time": 1734911999999, "quote_volume": 133022.74087, "trades": 765, "taker_buy_base": 78047.7, "taker_buy_quote": 61603.97201 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.7842, "high": 0.8555, "low": 0.7616, "close": 0.8436, "volume": 371559.2, "close_time": 1734998399999, "quote_volume": 300585.58922, "trades": 1151, "taker_buy_base": 172172.0, "taker_buy_quote": 139322.04646 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.8441, "high": 0.8891, "low": 0.8224, "close": 0.872, "volume": 445495.6, "close_time": 1735084799999, "quote_volume": 381229.08734, "trades": 1338, "taker_buy_base": 215951.7, "taker_buy_quote": 184284.64633 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.8679, "high": 0.8766, "low": 0.8302, "close": 0.8419, "volume": 259509.0, "close_time": 1735171199999, "quote_volume": 221411.97678, "trades": 981, "taker_buy_base": 127098.0, "taker_buy_quote": 108580.57693 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.8431, "high": 0.8514, "low": 0.7716, "close": 0.7813, "volume": 339608.3, "close_time": 1735257599999, "quote_volume": 270735.10411, "trades": 1457, "taker_buy_base": 143063.3, "taker_buy_quote": 113494.04333 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.7843, "high": 0.8222, "low": 0.777, "close": 0.7832, "volume": 207037.2, "close_time": 1735343999999, "quote_volume": 165248.88182, "trades": 882, "taker_buy_base": 113672.0, "taker_buy_quote": 90690.64275 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.7844, "high": 0.8119, "low": 0.7759, "close": 0.8076, "volume": 255133.7, "close_time": 1735430399999, "quote_volume": 201668.18769, "trades": 1017, "taker_buy_base": 138431.7, "taker_buy_quote": 109412.80532 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.8075, "high": 0.8155, "low": 0.7661, "close": 0.7749, "volume": 501834.9, "close_time": 1735516799999, "quote_volume": 396122.22304, "trades": 1747, "taker_buy_base": 161813.8, "taker_buy_quote": 128546.74266 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.7742, "high": 0.8041, "low": 0.7473, "close": 0.7691, "volume": 600699.8, "close_time": 1735603199999, "quote_volume": 468767.91031, "trades": 3158, "taker_buy_base": 171837.6, "taker_buy_quote": 134353.76379 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.7691, "high": 0.8037, "low": 0.7494, "close": 0.7738, "volume": 229261.4, "close_time": 1735689599999, "quote_volume": 178179.50404, "trades": 1070, "taker_buy_base": 108505.6, "taker_buy_quote": 84463.28146 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.7751, "high": 0.8204, "low": 0.7585, "close": 0.811, "volume": 490187.6, "close_time": 1735775999999, "quote_volume": 390597.7728, "trades": 2714, "taker_buy_base": 246957.0, "taker_buy_quote": 196422.44963 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.8138, "high": 0.835, "low": 0.8109, "close": 0.8205, "volume": 479065.0, "close_time": 1735862399999, "quote_volume": 394000.40523, "trades": 2809, "taker_buy_base": 235735.2, "taker_buy_quote": 193945.86783 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.8205, "high": 0.959, "low": 0.8129, "close": 0.9251, "volume": 1594756.4, "close_time": 1735948799999, "quote_volume": 1434172.82476, "trades": 7878, "taker_buy_base": 805798.7, "taker_buy_quote": 722073.46551 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.926, "high": 0.9535, "low": 0.8886, "close": 0.9005, "volume": 556656.2, "close_time": 1736035199999, "quote_volume": 510551.69493, "trades": 3226, "taker_buy_base": 275604.4, "taker_buy_quote": 252945.13203 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.9, "high": 0.9089, "low": 0.881, "close": 0.901, "volume": 377975.9, "close_time": 1736121599999, "quote_volume": 339029.98679, "trades": 2270, "taker_buy_base": 188608.8, "taker_buy_quote": 169329.72211 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.9032, "high": 0.9412, "low": 0.8887, "close": 0.9177, "volume": 888493.0, "close_time": 1736207999999, "quote_volume": 819312.08234, "trades": 3743, "taker_buy_base": 519797.3, "taker_buy_quote": 479983.2112 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.9174, "high": 0.931, "low": 0.8161, "close": 0.8214, "volume": 976361.3, "close_time": 1736294399999, "quote_volume": 849417.85811, "trades": 5332, "taker_buy_base": 424033.7, "taker_buy_quote": 370060.22231 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.8228, "high": 0.8326, "low": 0.751, "close": 0.7952, "volume": 843385.5, "close_time": 1736380799999, "quote_volume": 670045.29784, "trades": 4781, "taker_buy_base": 317643.1, "taker_buy_quote": 252545.85933 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.7937, "high": 0.8052, "low": 0.7588, "close": 0.7817, "volume": 795608.0, "close_time": 1736467199999, "quote_volume": 623895.54544, "trades": 3763, "taker_buy_base": 434402.5, "taker_buy_quote": 340763.54116 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.7823, "high": 0.8179, "low": 0.7774, "close": 0.7978, "volume": 607700.5, "close_time": 1736553599999, "quote_volume": 484850.74214, "trades": 3181, "taker_buy_base": 313084.7, "taker_buy_quote": 249855.35765 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.7985, "high": 0.8205, "low": 0.7824, "close": 0.8049, "volume": 310824.6, "close_time": 1736639999999, "quote_volume": 247250.82419, "trades": 1893, "taker_buy_base": 157474.3, "taker_buy_quote": 125359.64674 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.8051, "high": 0.8107, "low": 0.7785, "close": 0.7883, "volume": 384832.4, "close_time": 1736726399999, "quote_volume": 306826.02733, "trades": 2013, "taker_buy_base": 184773.3, "taker_buy_quote": 147278.76695 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.7868, "high": 0.8083, "low": 0.708, "close": 0.7649, "volume": 864322.4, "close_time": 1736812799999, "quote_volume": 646285.98209, "trades": 4485, "taker_buy_base": 442231.9, "taker_buy_quote": 331024.06747 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.7634, "high": 0.7994, "low": 0.7597, "close": 0.7953, "volume": 337508.8, "close_time": 1736899199999, "quote_volume": 263113.66999, "trades": 1702, "taker_buy_base": 159699.2, "taker_buy_quote": 124519.86218 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.7941, "high": 0.8765, "low": 0.7913, "close": 0.8699, "volume": 1129918.7, "close_time": 1736985599999, "quote_volume": 932576.15442, "trades": 7472, "taker_buy_base": 615139.0, "taker_buy_quote": 505477.8196 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.8703, "high": 0.974, "low": 0.8419, "close": 0.9268, "volume": 1405690.3, "close_time": 1737071999999, "quote_volume": 1263219.47661, "trades": 7754, "taker_buy_base": 694467.6, "taker_buy_quote": 624705.7033 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.9259, "high": 1.0337, "low": 0.9259, "close": 0.9863, "volume": 2146727.1, "close_time": 1737158399999, "quote_volume": 2120491.34882, "trades": 10402, "taker_buy_base": 1139905.4, "taker_buy_quote": 1125536.39092 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.988, "high": 0.9916, "low": 0.8935, "close": 0.9247, "volume": 1138349.7, "close_time": 1737244799999, "quote_volume": 1051831.42201, "trades": 6338, "taker_buy_base": 551172.2, "taker_buy_quote": 510296.57074 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.9233, "high": 0.9487, "low": 0.7937, "close": 0.8133, "volume": 791115.0, "close_time": 1737331199999, "quote_volume": 686853.3722, "trades": 5441, "taker_buy_base": 371415.6, "taker_buy_quote": 322185.10798 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8132, "high": 0.8905, "low": 0.7868, "close": 0.8231, "volume": 986093.4, "close_time": 1737417599999, "quote_volume": 827440.56636, "trades": 5843, "taker_buy_base": 481597.5, "taker_buy_quote": 404596.41021 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.8221, "high": 0.8645, "low": 0.7907, "close": 0.8445, "volume": 525605.4, "close_time": 1737503999999, "quote_volume": 435510.1381, "trades": 3367, "taker_buy_base": 328757.0, "taker_buy_quote": 273092.54082 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.8469, "high": 0.851, "low": 0.8041, "close": 0.8089, "volume": 305717.7, "close_time": 1737590399999, "quote_volume": 252567.87511, "trades": 2208, "taker_buy_base": 158251.7, "taker_buy_quote": 130484.16374 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.8059, "high": 0.8105, "low": 0.7673, "close": 0.7993, "volume": 879694.2, "close_time": 1737676799999, "quote_volume": 693677.16437, "trades": 5202, "taker_buy_base": 372666.5, "taker_buy_quote": 293803.2707 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7999, "high": 0.832, "low": 0.7729, "close": 0.7956, "volume": 635031.0, "close_time": 1737763199999, "quote_volume": 515359.47014, "trades": 3169, "taker_buy_base": 360493.4, "taker_buy_quote": 292868.29161 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.7942, "high": 0.8158, "low": 0.7856, "close": 0.8044, "volume": 328577.9, "close_time": 1737849599999, "quote_volume": 263444.25723, "trades": 1557, "taker_buy_base": 165312.3, "taker_buy_quote": 132485.99752 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.8047, "high": 0.8195, "low": 0.7753, "close": 0.7754, "volume": 408948.6, "close_time": 1737935999999, "quote_volume": 325756.75648, "trades": 1957, "taker_buy_base": 167265.2, "taker_buy_quote": 133619.45707 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.7761, "high": 0.7795, "low": 0.6987, "close": 0.7581, "volume": 589702.1, "close_time": 1738022399999, "quote_volume": 434809.75966, "trades": 3401, "taker_buy_base": 254060.4, "taker_buy_quote": 187396.81601 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.7602, "high": 0.78, "low": 0.7176, "close": 0.7242, "volume": 432630.9, "close_time": 1738108799999, "quote_volume": 329740.2335, "trades": 2631, "taker_buy_base": 205361.5, "taker_buy_quote": 156477.84593 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.7219, "high": 0.7597, "low": 0.7122, "close": 0.735, "volume": 604006.7, "close_time": 1738195199999, "quote_volume": 443700.39561, "trades": 3510, "taker_buy_base": 255324.0, "taker_buy_quote": 187196.82344 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.7357, "high": 0.7837, "low": 0.7293, "close": 0.7671, "volume": 474153.4, "close_time": 1738281599999, "quote_volume": 364319.7383, "trades": 2504, "taker_buy_base": 259355.2, "taker_buy_quote": 199350.55464 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.7684, "high": 0.8204, "low": 0.752, "close": 0.7848, "volume": 800784.6, "close_time": 1738367999999, "quote_volume": 629657.81701, "trades": 4570, "taker_buy_base": 373828.9, "taker_buy_quote": 294162.58573 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7861, "high": 0.8212, "low": 0.7331, "close": 0.739, "volume": 1322262.6, "close_time": 1738454399999, "quote_volume": 1054142.2101, "trades": 7902, "taker_buy_base": 476328.0, "taker_buy_quote": 379525.87241 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.7374, "high": 0.7576, "low": 0.6, "close": 0.6403, "volume": 897807.4, "close_time": 1738540799999, "quote_volume": 622937.0471, "trades": 5372, "taker_buy_base": 438723.9, "taker_buy_quote": 303915.81882 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.6377, "high": 0.655, "low": 0.495, "close": 0.6453, "volume": 1497728.9, "close_time": 1738627199999, "quote_volume": 863826.02033, "trades": 7955, "taker_buy_base": 675908.0, "taker_buy_quote": 391906.95746 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.6474, "high": 0.6576, "low": 0.5753, "close": 0.6141, "volume": 1033307.8, "close_time": 1738713599999, "quote_volume": 633384.54322, "trades": 5155, "taker_buy_base": 531414.6, "taker_buy_quote": 325918.76851 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.6117, "high": 0.6297, "low": 0.5896, "close": 0.5996, "volume": 651866.2, "close_time": 1738799999999, "quote_volume": 399051.48936, "trades": 3225, "taker_buy_base": 328247.2, "taker_buy_quote": 200890.36201 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.6007, "high": 0.6162, "low": 0.5684, "close": 0.5771, "volume": 588720.9, "close_time": 1738886399999, "quote_volume": 348206.67175, "trades": 2599, "taker_buy_base": 302524.3, "taker_buy_quote": 179153.50634 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.5769, "high": 0.616, "low": 0.5659, "close": 0.5845, "volume": 578249.1, "close_time": 1738972799999, "quote_volume": 340170.51206, "trades": 2409, "taker_buy_base": 285988.7, "taker_buy_quote": 168197.84654 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.5817, "high": 0.608, "low": 0.5767, "close": 0.6055, "volume": 432471.0, "close_time": 1739059199999, "quote_volume": 255222.2322, "trades": 1808, "taker_buy_base": 204446.0, "taker_buy_quote": 120703.55031 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.606, "high": 0.6606, "low": 0.5769, "close": 0.6024, "volume": 449539.3, "close_time": 1739145599999, "quote_volume": 273079.69436, "trades": 1924, "taker_buy_base": 230264.3, "taker_buy_quote": 139527.39098 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.6032, "high": 0.6505, "low": 0.5857, "close": 0.6396, "volume": 645180.1, "close_time": 1739231999999, "quote_volume": 405109.67569, "trades": 3038, "taker_buy_base": 328280.6, "taker_buy_quote": 206412.7939 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.6407, "high": 0.6673, "low": 0.608, "close": 0.6237, "volume": 646680.2, "close_time": 1739318399999, "quote_volume": 413380.01637, "trades": 4007, "taker_buy_base": 294584.7, "taker_buy_quote": 188906.98063 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.6237, "high": 0.6696, "low": 0.6131, "close": 0.6613, "volume": 1218250.4, "close_time": 1739404799999, "quote_volume": 779817.59409, "trades": 5312, "taker_buy_base": 620573.1, "taker_buy_quote": 397897.17186 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.6601, "high": 0.6627, "low": 0.6335, "close": 0.6449, "volume": 573182.8, "close_time": 1739491199999, "quote_volume": 371535.94006, "trades": 2571, "taker_buy_base": 279754.8, "taker_buy_quote": 181501.0807 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.6457, "high": 0.6842, "low": 0.6374, "close": 0.6663, "volume": 753040.9, "close_time": 1739577599999, "quote_volume": 495273.65254, "trades": 3878, "taker_buy_base": 396771.4, "taker_buy_quote": 260701.57809 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.6661, "high": 0.675, "low": 0.6413, "close": 0.6457, "volume": 397996.9, "close_time": 1739663999999, "quote_volume": 262001.74693, "trades": 1871, "taker_buy_base": 215953.1, "taker_buy_quote": 142029.45878 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.6461, "high": 0.6505, "low": 0.6243, "close": 0.63, "volume": 307262.7, "close_time": 1739750399999, "quote_volume": 195977.73402, "trades": 2155, "taker_buy_base": 159606.2, "taker_buy_quote": 101709.67296 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.6317, "high": 0.6537, "low": 0.6209, "close": 0.6346, "volume": 408134.9, "close_time": 1739836799999, "quote_volume": 260447.81675, "trades": 1997, "taker_buy_base": 206793.4, "taker_buy_quote": 131986.25444 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.6385, "high": 0.6391, "low": 0.5927, "close": 0.613, "volume": 414743.2, "close_time": 1739923199999, "quote_volume": 253636.58329, "trades": 1854, "taker_buy_base": 182383.2, "taker_buy_quote": 111552.64495 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.6141, "high": 0.6335, "low": 0.6026, "close": 0.6333, "volume": 272780.6, "close_time": 1740009599999, "quote_volume": 168521.08634, "trades": 1157, "taker_buy_base": 134314.6, "taker_buy_quote": 82908.91395 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.6337, "high": 0.6591, "low": 0.6311, "close": 0.6433, "volume": 534383.5, "close_time": 1740095999999, "quote_volume": 344937.08363, "trades": 2310, "taker_buy_base": 278405.8, "taker_buy_quote": 179789.91052 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.6438, "high": 0.6662, "low": 0.6065, "close": 0.621, "volume": 630618.7, "close_time": 1740182399999, "quote_volume": 402934.35119, "trades": 2817, "taker_buy_base": 299956.4, "taker_buy_quote": 191655.65454 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.6203, "high": 0.6504, "low": 0.6185, "close": 0.6435, "volume": 264743.8, "close_time": 1740268799999, "quote_volume": 166870.90012, "trades": 1243, "taker_buy_base": 134985.6, "taker_buy_quote": 84990.02246 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.6442, "high": 0.66, "low": 0.6354, "close": 0.6431, "volume": 418009.1, "close_time": 1740355199999, "quote_volume": 269758.94343, "trades": 2016, "taker_buy_base": 215244.9, "taker_buy_quote": 138881.22817 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.6427, "high": 0.6447, "low": 0.5573, "close": 0.5651, "volume": 508602.6, "close_time": 1740441599999, "quote_volume": 302246.05235, "trades": 2302, "taker_buy_base": 225225.8, "taker_buy_quote": 133366.22631 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.5653, "high": 0.5727, "low": 0.524, "close": 0.5629, "volume": 850068.9, "close_time": 1740527999999, "quote_volume": 469418.21104, "trades": 3893, "taker_buy_base": 388532.9, "taker_buy_quote": 214907.60105 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.5627, "high": 0.5704, "low": 0.5376, "close": 0.5554, "volume": 438146.3, "close_time": 1740614399999, "quote_volume": 244189.95007, "trades": 2002, "taker_buy_base": 210758.3, "taker_buy_quote": 117527.39761 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.5558, "high": 0.5737, "low": 0.5459, "close": 0.5612, "volume": 463400.8, "close_time": 1740700799999, "quote_volume": 260434.99203, "trades": 1882, "taker_buy_base": 238614.1, "taker_buy_quote": 134150.92991 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.5606, "high": 0.5675, "low": 0.5107, "close": 0.5614, "volume": 737436.3, "close_time": 1740787199999, "quote_volume": 394121.11565, "trades": 2991, "taker_buy_base": 346697.0, "taker_buy_quote": 185730.3143 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.561, "high": 0.5683, "low": 0.5407, "close": 0.5615, "volume": 440468.0, "close_time": 1740873599999, "quote_volume": 245327.57078, "trades": 1628, "taker_buy_base": 198213.2, "taker_buy_quote": 110503.23211 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.5617, "high": 0.6423, "low": 0.5569, "close": 0.6411, "volume": 990653.8, "close_time": 1740959999999, "quote_volume": 600168.58295, "trades": 4448, "taker_buy_base": 508737.3, "taker_buy_quote": 307419.62754 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.6424, "high": 0.6464, "low": 0.5431, "close": 0.5512, "volume": 788641.0, "close_time": 1741046399999, "quote_volume": 467733.13618, "trades": 3353, "taker_buy_base": 347444.1, "taker_buy_quote": 206117.84985 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.5513, "high": 0.5578, "low": 0.5011, "close": 0.534, "volume": 1743143.8, "close_time": 1741132799999, "quote_volume": 924765.68638, "trades": 5912, "taker_buy_base": 853724.5, "taker_buy_quote": 453328.09599 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.5337, "high": 0.5625, "low": 0.5282, "close": 0.5544, "volume": 1839887.8, "close_time": 1741219199999, "quote_volume": 998393.32332, "trades": 6489, "taker_buy_base": 880591.5, "taker_buy_quote": 477521.18721 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.5532, "high": 0.5705, "low": 0.5347, "close": 0.543, "volume": 758965.5, "close_time": 1741305599999, "quote_volume": 420957.17362, "trades": 3043, "taker_buy_base": 360595.0, "taker_buy_quote": 200091.57139 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.5435, "high": 0.5691, "low": 0.512, "close": 0.5457, "volume": 1273960.4, "close_time": 1741391999999, "quote_volume": 698261.93053, "trades": 4693, "taker_buy_base": 631018.3, "taker_buy_quote": 345752.03149 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.5446, "high": 0.5486, "low": 0.5318, "close": 0.5342, "volume": 390865.4, "close_time": 1741478399999, "quote_volume": 210741.5868, "trades": 1906, "taker_buy_base": 192731.4, "taker_buy_quote": 103933.16071 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.5344, "high": 0.5378, "low": 0.475, "close": 0.4817, "volume": 680222.5, "close_time": 1741564799999, "quote_volume": 343161.44751, "trades": 2401, "taker_buy_base": 262747.4, "taker_buy_quote": 132621.86334 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4829, "high": 0.5143, "low": 0.4512, "close": 0.4589, "volume": 684873.5, "close_time": 1741651199999, "quote_volume": 328653.78829, "trades": 2627, "taker_buy_base": 341656.8, "taker_buy_quote": 164293.84273 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4596, "high": 0.5, "low": 0.4336, "close": 0.4863, "volume": 840892.0, "close_time": 1741737599999, "quote_volume": 393750.72851, "trades": 3160, "taker_buy_base": 457620.9, "taker_buy_quote": 213920.13317 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4868, "high": 0.5076, "low": 0.4729, "close": 0.4964, "volume": 652944.6, "close_time": 1741823999999, "quote_volume": 319767.38415, "trades": 2521, "taker_buy_base": 319707.0, "taker_buy_quote": 156692.77765 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.498, "high": 0.5089, "low": 0.4825, "close": 0.4961, "volume": 1090290.3, "close_time": 1741910399999, "quote_volume": 540141.96704, "trades": 3775, "taker_buy_base": 539205.0, "taker_buy_quote": 267266.51512 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.4959, "high": 0.5121, "low": 0.4947, "close": 0.5031, "volume": 687107.1, "close_time": 1741996799999, "quote_volume": 345570.20108, "trades": 2596, "taker_buy_base": 344609.2, "taker_buy_quote": 173377.82907 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.5014, "high": 0.5079, "low": 0.4965, "close": 0.5039, "volume": 429793.1, "close_time": 1742083199999, "quote_volume": 215604.76735, "trades": 1823, "taker_buy_base": 195311.2, "taker_buy_quote": 98009.26189 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.5031, "high": 0.5096, "low": 0.4715, "close": 0.4764, "volume": 705548.4, "close_time": 1742169599999, "quote_volume": 345880.16615, "trades": 2778, "taker_buy_base": 345740.7, "taker_buy_quote": 169522.84965 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4764, "high": 0.5053, "low": 0.4764, "close": 0.4996, "volume": 942058.3, "close_time": 1742255999999, "quote_volume": 462409.9954, "trades": 3040, "taker_buy_base": 459513.1, "taker_buy_quote": 225265.0008 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4998, "high": 0.5866, "low": 0.4866, "close": 0.5736, "volume": 2487002.5, "close_time": 1742342399999, "quote_volume": 1281956.0127, "trades": 8912, "taker_buy_base": 1317142.7, "taker_buy_quote": 677681.77593 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.5738, "high": 0.6693, "low": 0.5599, "close": 0.5818, "volume": 6962703.8, "close_time": 1742428799999, "quote_volume": 4207882.25274, "trades": 30657, "taker_buy_base": 3484995.8, "taker_buy_quote": 2108685.53755 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.5814, "high": 0.5973, "low": 0.549, "close": 0.5547, "volume": 2582087.6, "close_time": 1742515199999, "quote_volume": 1487785.71854, "trades": 10699, "taker_buy_base": 1235645.6, "taker_buy_quote": 712474.00749 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.5541, "high": 0.5703, "low": 0.5319, "close": 0.5494, "volume": 2337005.1, "close_time": 1742601599999, "quote_volume": 1282549.28198, "trades": 9552, "taker_buy_base": 1187761.1, "taker_buy_quote": 652280.63089 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.5495, "high": 0.562, "low": 0.5414, "close": 0.5499, "volume": 1350256.3, "close_time": 1742687999999, "quote_volume": 746434.08414, "trades": 7837, "taker_buy_base": 661148.8, "taker_buy_quote": 365654.73812 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.5494, "high": 0.5753, "low": 0.5433, "close": 0.5611, "volume": 2056775.4, "close_time": 1742774399999, "quote_volume": 1151525.0971, "trades": 10279, "taker_buy_base": 1006610.2, "taker_buy_quote": 563407.11862 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5608, "high": 0.5831, "low": 0.549, "close": 0.5732, "volume": 1715886.7, "close_time": 1742860799999, "quote_volume": 975962.27838, "trades": 10148, "taker_buy_base": 844956.0, "taker_buy_quote": 481060.27258 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5728, "high": 0.5843, "low": 0.5643, "close": 0.5719, "volume": 1265421.9, "close_time": 1742947199999, "quote_volume": 726778.51938, "trades": 6343, "taker_buy_base": 608119.0, "taker_buy_quote": 349302.11916 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5719, "high": 0.5946, "low": 0.5678, "close": 0.5799, "volume": 1020144.9, "close_time": 1743033599999, "quote_volume": 593519.56143, "trades": 4919, "taker_buy_base": 523636.9, "taker_buy_quote": 304660.94771 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5797, "high": 0.5883, "low": 0.5644, "close": 0.5828, "volume": 1173300.0, "close_time": 1743119999999, "quote_volume": 677036.11305, "trades": 4557, "taker_buy_base": 524531.5, "taker_buy_quote": 302827.80797 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5823, "high": 0.6034, "low": 0.5672, "close": 0.5717, "volume": 3086271.1, "close_time": 1743206399999, "quote_volume": 1805070.40092, "trades": 15319, "taker_buy_base": 1317466.0, "taker_buy_quote": 771192.0343 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5703, "high": 0.5862, "low": 0.5417, "close": 0.5453, "volume": 1819820.1, "close_time": 1743292799999, "quote_volume": 1020752.9497, "trades": 8176, "taker_buy_base": 829138.8, "taker_buy_quote": 466627.42755 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.5446, "high": 0.6197, "low": 0.5408, "close": 0.5972, "volume": 3507839.1, "close_time": 1743379199999, "quote_volume": 2081513.63871, "trades": 17034, "taker_buy_base": 1707374.6, "taker_buy_quote": 1011516.7098 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.5972, "high": 0.651, "low": 0.5738, "close": 0.6175, "volume": 5070517.6, "close_time": 1743465599999, "quote_volume": 3121434.5627, "trades": 29187, "taker_buy_base": 2547293.3, "taker_buy_quote": 1569906.97635 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.6166, "high": 0.7407, "low": 0.6014, "close": 0.6867, "volume": 6939830.6, "close_time": 1743551999999, "quote_volume": 4665647.43803, "trades": 50751, "taker_buy_base": 3445268.4, "taker_buy_quote": 2315361.37925 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.6878, "high": 0.8746, "low": 0.6738, "close": 0.8038, "volume": 10458140.3, "close_time": 1743638399999, "quote_volume": 8416041.27941, "trades": 61318, "taker_buy_base": 5480915.6, "taker_buy_quote": 4414649.9865 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.803, "high": 0.8865, "low": 0.7734, "close": 0.8576, "volume": 6684731.6, "close_time": 1743724799999, "quote_volume": 5469567.51346, "trades": 45944, "taker_buy_base": 3270234.5, "taker_buy_quote": 2668865.12905 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.8569, "high": 0.869, "low": 0.7784, "close": 0.7823, "volume": 4560476.8, "close_time": 1743811199999, "quote_volume": 3748115.47316, "trades": 28221, "taker_buy_base": 2266981.8, "taker_buy_quote": 1861662.77466 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.7822, "high": 0.8144, "low": 0.747, "close": 0.7502, "volume": 2802291.4, "close_time": 1743897599999, "quote_volume": 2184931.60239, "trades": 16720, "taker_buy_base": 1232116.4, "taker_buy_quote": 963078.02214 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.7503, "high": 0.7943, "low": 0.7125, "close": 0.7162, "volume": 4634120.6, "close_time": 1743983999999, "quote_volume": 3490662.46773, "trades": 24060, "taker_buy_base": 1958473.3, "taker_buy_quote": 1480475.34523 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.716, "high": 0.7842, "low": 0.6759, "close": 0.7685, "volume": 6647362.3, "close_time": 1744070399999, "quote_volume": 4814668.59235, "trades": 32868, "taker_buy_base": 3184157.6, "taker_buy_quote": 2308457.75147 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.7662, "high": 0.8011, "low": 0.6596, "close": 0.6696, "volume": 6045775.4, "close_time": 1744156799999, "quote_volume": 4386444.04714, "trades": 34323, "taker_buy_base": 2880135.8, "taker_buy_quote": 2095435.08589 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.6695, "high": 0.7194, "low": 0.6356, "close": 0.704, "volume": 7236660.7, "close_time": 1744243199999, "quote_volume": 4894886.31481, "trades": 35704, "taker_buy_base": 3737044.4, "taker_buy_quote": 2528516.38797 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.7042, "high": 0.7161, "low": 0.6066, "close": 0.6187, "volume": 7924201.0, "close_time": 1744329599999, "quote_volume": 5182956.62689, "trades": 46351, "taker_buy_base": 4011825.2, "taker_buy_quote": 2624671.07139 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.6187, "high": 0.664, "low": 0.613, "close": 0.6193, "volume": 6165636.8, "close_time": 1744415999999, "quote_volume": 3889083.76641, "trades": 33680, "taker_buy_base": 2895029.4, "taker_buy_quote": 1827236.30275 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.6186, "high": 0.7128, "low": 0.5887, "close": 0.7033, "volume": 9900415.8, "close_time": 1744502399999, "quote_volume": 6454800.6616, "trades": 51719, "taker_buy_base": 5056565.6, "taker_buy_quote": 3312915.81182 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.7041, "high": 0.7056, "low": 0.6016, "close": 0.6092, "volume": 6210104.4, "close_time": 1744588799999, "quote_volume": 4005622.07274, "trades": 41084, "taker_buy_base": 2960767.7, "taker_buy_quote": 1911138.64737 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.6085, "high": 0.6335, "low": 0.6027, "close": 0.612, "volume": 7236194.2, "close_time": 1744675199999, "quote_volume": 4470214.50281, "trades": 53438, "taker_buy_base": 3483654.0, "taker_buy_quote": 2152099.26529 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.6118, "high": 0.6264, "low": 0.5833, "close": 0.5894, "volume": 8970422.7, "close_time": 1744761599999, "quote_volume": 5433046.85342, "trades": 79836, "taker_buy_base": 4213807.7, "taker_buy_quote": 2552949.87422 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5892, "high": 0.6441, "low": 0.5866, "close": 0.5998, "volume": 10114690.3, "close_time": 1744847999999, "quote_volume": 6267518.76871, "trades": 84524, "taker_buy_base": 4777368.1, "taker_buy_quote": 2961170.07252 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.6, "high": 0.6427, "low": 0.5972, "close": 0.6261, "volume": 9281169.5, "close_time": 1744934399999, "quote_volume": 5725679.30553, "trades": 78455, "taker_buy_base": 4372538.3, "taker_buy_quote": 2696894.50904 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.6268, "high": 0.6346, "low": 0.6125, "close": 0.6219, "volume": 5898170.9, "close_time": 1745020799999, "quote_volume": 3687962.83486, "trades": 49631, "taker_buy_base": 2837496.2, "taker_buy_quote": 1774533.60991 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.6215, "high": 0.6418, "low": 0.6158, "close": 0.6373, "volume": 6275191.1, "close_time": 1745107199999, "quote_volume": 3937034.23448, "trades": 43430, "taker_buy_base": 2987345.9, "taker_buy_quote": 1874154.57603 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.638, "high": 0.6695, "low": 0.6205, "close": 0.6557, "volume": 9742723.8, "close_time": 1745193599999, "quote_volume": 6296297.98496, "trades": 75586, "taker_buy_base": 4837222.9, "taker_buy_quote": 3127021.74477 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.6559, "high": 0.6657, "low": 0.6257, "close": 0.6309, "volume": 9267119.9, "close_time": 1745279999999, "quote_volume": 5990529.38343, "trades": 81761, "taker_buy_base": 4591869.8, "taker_buy_quote": 2968344.60583 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.6306, "high": 0.6744, "low": 0.622, "close": 0.6661, "volume": 9719169.2, "close_time": 1745366399999, "quote_volume": 6287571.2141, "trades": 107362, "taker_buy_base": 4819711.6, "taker_buy_quote": 3118054.5875 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6663, "high": 0.6868, "low": 0.6509, "close": 0.6821, "volume": 12500216.1, "close_time": 1745452799999, "quote_volume": 8379812.87944, "trades": 128922, "taker_buy_base": 6295903.0, "taker_buy_quote": 4221359.68135 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6826, "high": 0.687, "low": 0.6339, "close": 0.6814, "volume": 14382955.2, "close_time": 1745539199999, "quote_volume": 9500840.45211, "trades": 141875, "taker_buy_base": 7200347.4, "taker_buy_quote": 4756814.42714 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6814, "high": 0.6945, "low": 0.6643, "close": 0.684, "volume": 17648860.8, "close_time": 1745625599999, "quote_volume": 12004775.99736, "trades": 153571, "taker_buy_base": 8796324.8, "taker_buy_quote": 5983949.87561 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.684, "high": 0.7163, "low": 0.6696, "close": 0.6814, "volume": 19297176.2, "close_time": 1745711999999, "quote_volume": 13356421.38161, "trades": 170386, "taker_buy_base": 9716772.8, "taker_buy_quote": 6725616.69715 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.6816, "high": 0.6896, "low": 0.6562, "close": 0.6691, "volume": 15655009.4, "close_time": 1745798399999, "quote_volume": 10531645.87981, "trades": 153228, "taker_buy_base": 7851334.3, "taker_buy_quote": 5282293.59555 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6691, "high": 0.702, "low": 0.6595, "close": 0.6903, "volume": 17904691.3, "close_time": 1745884799999, "quote_volume": 12172583.35327, "trades": 174574, "taker_buy_base": 9006112.1, "taker_buy_quote": 6123317.8872 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6906, "high": 0.7066, "low": 0.6746, "close": 0.6824, "volume": 12438757.3, "close_time": 1745971199999, "quote_volume": 8595932.05519, "trades": 120216, "taker_buy_base": 6273889.6, "taker_buy_quote": 4335951.56183 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6825, "high": 0.6925, "low": 0.6537, "close": 0.6723, "volume": 11966648.0, "close_time": 1746057599999, "quote_volume": 8096653.22285, "trades": 124413, "taker_buy_base": 6065917.2, "taker_buy_quote": 4104257.76766 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6727, "high": 0.7084, "low": 0.6697, "close": 0.7037, "volume": 8180831.2, "close_time": 1746143999999, "quote_volume": 5585884.42209, "trades": 89802, "taker_buy_base": 4179174.9, "taker_buy_quote": 2853638.45611 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7034, "high": 0.7634, "low": 0.6941, "close": 0.7214, "volume": 13372073.3, "close_time": 1746230399999, "quote_volume": 9807108.46741, "trades": 155057, "taker_buy_base": 6713790.8, "taker_buy_quote": 4923397.95699 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7216, "high": 0.7467, "low": 0.7127, "close": 0.7255, "volume": 6355821.4, "close_time": 1746316799999, "quote_volume": 4641981.45336, "trades": 51410, "taker_buy_base": 3278175.8, "taker_buy_quote": 2394328.93648 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7252, "high": 0.7336, "low": 0.6821, "close": 0.6943, "volume": 6843871.5, "close_time": 1746403199999, "quote_volume": 4832461.3155, "trades": 58502, "taker_buy_base": 3432457.4, "taker_buy_quote": 2424345.3047 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.6943, "high": 0.7234, "low": 0.6894, "close": 0.7037, "volume": 8743198.5, "close_time": 1746489599999, "quote_volume": 6190689.97662, "trades": 81382, "taker_buy_base": 4491623.4, "taker_buy_quote": 3180258.85445 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.7036, "high": 0.7095, "low": 0.6638, "close": 0.6904, "volume": 10677551.9, "close_time": 1746575999999, "quote_volume": 7331985.84774, "trades": 93634, "taker_buy_base": 5280257.8, "taker_buy_quote": 3626927.47452 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6907, "high": 0.8406, "low": 0.6879, "close": 0.8192, "volume": 22188715.4, "close_time": 1746662399999, "quote_volume": 16841456.70364, "trades": 167030, "taker_buy_base": 11351664.1, "taker_buy_quote": 8622866.03247 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.8193, "high": 0.8665, "low": 0.8041, "close": 0.8558, "volume": 20959087.4, "close_time": 1746748799999, "quote_volume": 17581192.79746, "trades": 182488, "taker_buy_base": 10499145.5, "taker_buy_quote": 8811642.50751 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.8557, "high": 0.8881, "low": 0.8384, "close": 0.8552, "volume": 17364459.9, "close_time": 1746835199999, "quote_volume": 14857628.98344, "trades": 188050, "taker_buy_base": 8808329.2, "taker_buy_quote": 7538425.5443 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8549, "high": 0.9976, "low": 0.8494, "close": 0.9397, "volume": 23279842.0, "close_time": 1746921599999, "quote_volume": 21766707.09901, "trades": 250526, "taker_buy_base": 11768111.3, "taker_buy_quote": 11014224.96854 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9393, "high": 0.9463, "low": 0.8688, "close": 0.9266, "volume": 14569192.2, "close_time": 1747007999999, "quote_volume": 13266477.1664, "trades": 170518, "taker_buy_base": 7153137.5, "taker_buy_quote": 6513949.40245 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.9265, "high": 0.9796, "low": 0.8524, "close": 0.8812, "volume": 16910986.0, "close_time": 1747094399999, "quote_volume": 15425216.69304, "trades": 190353, "taker_buy_base": 8454772.8, "taker_buy_quote": 7718119.41908 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8809, "high": 0.8993, "low": 0.8373, "close": 0.8862, "volume": 12923327.2, "close_time": 1747180799999, "quote_volume": 11224450.08535, "trades": 145346, "taker_buy_base": 6405415.9, "taker_buy_quote": 5564458.98064 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8864, "high": 0.9164, "low": 0.7911, "close": 0.7961, "volume": 11570532.0, "close_time": 1747267199999, "quote_volume": 9935872.86766, "trades": 103814, "taker_buy_base": 5777232.9, "taker_buy_quote": 4964195.96841 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.7957, "high": 0.8062, "low": 0.759, "close": 0.7842, "volume": 4269285.8, "close_time": 1747353599999, "quote_volume": 3327659.551, "trades": 47338, "taker_buy_base": 2215557.4, "taker_buy_quote": 1725977.27773 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.7838, "high": 0.8695, "low": 0.7814, "close": 0.8412, "volume": 5852071.4, "close_time": 1747439999999, "quote_volume": 4908227.69317, "trades": 55249, "taker_buy_base": 3084724.7, "taker_buy_quote": 2584762.68134 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.8419, "high": 0.8459, "low": 0.7793, "close": 0.8094, "volume": 1355781.3, "close_time": 1747526399999, "quote_volume": 1089132.1099, "trades": 10539, "taker_buy_base": 697414.1, "taker_buy_quote": 559852.99631 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8098, "high": 0.8472, "low": 0.7727, "close": 0.8165, "volume": 1427103.8, "close_time": 1747612799999, "quote_volume": 1155019.58463, "trades": 8977, "taker_buy_base": 657173.7, "taker_buy_quote": 532364.83447 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.817, "high": 0.8176, "low": 0.7517, "close": 0.7763, "volume": 1557125.3, "close_time": 1747699199999, "quote_volume": 1200042.83482, "trades": 9327, "taker_buy_base": 731747.1, "taker_buy_quote": 563402.81885 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7775, "high": 0.7907, "low": 0.7573, "close": 0.787, "volume": 1831832.8, "close_time": 1747785599999, "quote_volume": 1420156.36735, "trades": 10596, "taker_buy_base": 988138.7, "taker_buy_quote": 766386.60851 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.7883, "high": 0.7939, "low": 0.7201, "close": 0.7575, "volume": 1406327.6, "close_time": 1747871999999, "quote_volume": 1066486.38572, "trades": 6549, "taker_buy_base": 616448.3, "taker_buy_quote": 466503.62259 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.7575, "high": 0.7728, "low": 0.735, "close": 0.7677, "volume": 473219.2, "close_time": 1747958399999, "quote_volume": 360769.23815, "trades": 2584, "taker_buy_base": 271894.8, "taker_buy_quote": 207351.95334 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.7648, "high": 0.824, "low": 0.7271, "close": 0.7287, "volume": 907024.8, "close_time": 1748044799999, "quote_volume": 707133.22319, "trades": 4640, "taker_buy_base": 336299.6, "taker_buy_quote": 260312.5038 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7304, "high": 0.7519, "low": 0.72, "close": 0.7337, "volume": 354461.3, "close_time": 1748131199999, "quote_volume": 260077.47478, "trades": 1610, "taker_buy_base": 211938.2, "taker_buy_quote": 155379.66735 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.7337, "high": 0.8142, "low": 0.7128, "close": 0.7708, "volume": 686534.6, "close_time": 1748217599999, "quote_volume": 516528.87335, "trades": 5159, "taker_buy_base": 326755.6, "taker_buy_quote": 245238.14974 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7694, "high": 0.8022, "low": 0.7528, "close": 0.7778, "volume": 100345.6, "close_time": 1748228399999, "quote_volume": 78136.09259, "trades": 499, "taker_buy_base": 47690.5, "taker_buy_quote": 37364.00298 } ] } }, "last_update": "2026-04-23T05:16:23.388156" }