{ "symbol": "FTMUSDC", "fetched_at": "2026-04-23T05:16:58.769497", "intervals": { "1d": { "count": 265, "start_date": "2024-04-24T00:00:00", "end_date": "2025-01-13T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.7328, "high": 0.7675, "low": 0.71, "close": 0.7278, "volume": 105565.0, "close_time": 1714003199999, "quote_volume": 77933.9369, "trades": 635, "taker_buy_base": 39789.0, "taker_buy_quote": 29382.8675 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.7312, "high": 0.7889, "low": 0.7094, "close": 0.7565, "volume": 239841.0, "close_time": 1714089599999, "quote_volume": 179189.8649, "trades": 1299, "taker_buy_base": 91583.0, "taker_buy_quote": 68520.9374 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.7526, "high": 0.7779, "low": 0.7182, "close": 0.7194, "volume": 208516.0, "close_time": 1714175999999, "quote_volume": 154120.1517, "trades": 815, "taker_buy_base": 132493.0, "taker_buy_quote": 97899.572 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.7241, "high": 0.7324, "low": 0.6743, "close": 0.7158, "volume": 124391.0, "close_time": 1714262399999, "quote_volume": 88267.6528, "trades": 516, "taker_buy_base": 71045.0, "taker_buy_quote": 50492.4421 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.7168, "high": 0.7316, "low": 0.7043, "close": 0.7087, "volume": 60643.0, "close_time": 1714348799999, "quote_volume": 43536.8483, "trades": 333, "taker_buy_base": 31704.0, "taker_buy_quote": 22746.446 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.712, "high": 0.7258, "low": 0.6991, "close": 0.7151, "volume": 188371.0, "close_time": 1714435199999, "quote_volume": 134166.0588, "trades": 880, "taker_buy_base": 89742.0, "taker_buy_quote": 63943.09 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.7166, "high": 0.7278, "low": 0.6359, "close": 0.6431, "volume": 151455.0, "close_time": 1714521599999, "quote_volume": 101549.5444, "trades": 946, "taker_buy_base": 73609.0, "taker_buy_quote": 49465.3354 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.6429, "high": 0.6901, "low": 0.6126, "close": 0.6722, "volume": 252773.0, "close_time": 1714607999999, "quote_volume": 163496.2632, "trades": 1551, "taker_buy_base": 161881.0, "taker_buy_quote": 104361.131 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.6726, "high": 0.6859, "low": 0.6568, "close": 0.6784, "volume": 142606.0, "close_time": 1714694399999, "quote_volume": 95869.5116, "trades": 854, "taker_buy_base": 65468.0, "taker_buy_quote": 44081.0627 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.6777, "high": 0.7079, "low": 0.6622, "close": 0.7012, "volume": 129158.0, "close_time": 1714780799999, "quote_volume": 88634.5132, "trades": 829, "taker_buy_base": 45203.0, "taker_buy_quote": 31090.4519 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.7043, "high": 0.7148, "low": 0.6914, "close": 0.6943, "volume": 63413.0, "close_time": 1714867199999, "quote_volume": 44441.0176, "trades": 347, "taker_buy_base": 20264.0, "taker_buy_quote": 14225.7972 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.6929, "high": 0.7235, "low": 0.6762, "close": 0.7112, "volume": 110024.0, "close_time": 1714953599999, "quote_volume": 76890.6156, "trades": 555, "taker_buy_base": 70006.0, "taker_buy_quote": 48774.3656 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.7148, "high": 0.7488, "low": 0.6956, "close": 0.6959, "volume": 201453.0, "close_time": 1715039999999, "quote_volume": 144935.1774, "trades": 1132, "taker_buy_base": 92066.0, "taker_buy_quote": 66397.202 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.6965, "high": 0.7115, "low": 0.6736, "close": 0.6749, "volume": 126584.0, "close_time": 1715126399999, "quote_volume": 87936.8934, "trades": 591, "taker_buy_base": 61824.0, "taker_buy_quote": 42981.7106 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.6746, "high": 0.6792, "low": 0.6547, "close": 0.6624, "volume": 105415.0, "close_time": 1715212799999, "quote_volume": 70254.6186, "trades": 774, "taker_buy_base": 48424.0, "taker_buy_quote": 32338.3051 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.6599, "high": 0.7202, "low": 0.6521, "close": 0.7172, "volume": 167374.0, "close_time": 1715299199999, "quote_volume": 114378.4708, "trades": 1257, "taker_buy_base": 99342.0, "taker_buy_quote": 67419.4184 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.7166, "high": 0.74, "low": 0.6967, "close": 0.718, "volume": 179359.0, "close_time": 1715385599999, "quote_volume": 130088.2234, "trades": 1125, "taker_buy_base": 70538.0, "taker_buy_quote": 51154.4617 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.7168, "high": 0.7355, "low": 0.7001, "close": 0.7099, "volume": 158244.0, "close_time": 1715471999999, "quote_volume": 114060.0378, "trades": 946, "taker_buy_base": 78093.0, "taker_buy_quote": 56241.1249 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.7119, "high": 0.7306, "low": 0.7013, "close": 0.7045, "volume": 77796.0, "close_time": 1715558399999, "quote_volume": 55683.5358, "trades": 451, "taker_buy_base": 34529.0, "taker_buy_quote": 24635.7872 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.6995, "high": 0.7052, "low": 0.66, "close": 0.6721, "volume": 112502.0, "close_time": 1715644799999, "quote_volume": 76764.329, "trades": 940, "taker_buy_base": 49932.0, "taker_buy_quote": 34061.1368 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.6711, "high": 0.6809, "low": 0.6381, "close": 0.6429, "volume": 148921.0, "close_time": 1715731199999, "quote_volume": 98466.3651, "trades": 916, "taker_buy_base": 67696.0, "taker_buy_quote": 44873.8955 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.6414, "high": 0.7711, "low": 0.638, "close": 0.7593, "volume": 460083.0, "close_time": 1715817599999, "quote_volume": 317802.4447, "trades": 2899, "taker_buy_base": 164129.0, "taker_buy_quote": 117424.5621 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.7599, "high": 0.8342, "low": 0.7541, "close": 0.7996, "volume": 524840.0, "close_time": 1715903999999, "quote_volume": 419025.1991, "trades": 3212, "taker_buy_base": 250466.0, "taker_buy_quote": 200776.2033 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.8033, "high": 0.8491, "low": 0.7857, "close": 0.7857, "volume": 501627.0, "close_time": 1715990399999, "quote_volume": 405639.533, "trades": 4014, "taker_buy_base": 190552.0, "taker_buy_quote": 154110.722 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.787, "high": 0.8989, "low": 0.7794, "close": 0.8908, "volume": 691567.0, "close_time": 1716076799999, "quote_volume": 596893.9156, "trades": 7844, "taker_buy_base": 235554.0, "taker_buy_quote": 202340.8153 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.892, "high": 0.9228, "low": 0.8385, "close": 0.8464, "volume": 294924.0, "close_time": 1716163199999, "quote_volume": 257844.3135, "trades": 2325, "taker_buy_base": 115020.0, "taker_buy_quote": 100505.7256 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.8456, "high": 0.9648, "low": 0.8382, "close": 0.9196, "volume": 501822.0, "close_time": 1716249599999, "quote_volume": 458148.1902, "trades": 5447, "taker_buy_base": 193675.0, "taker_buy_quote": 176681.9382 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.9226, "high": 0.9304, "low": 0.8691, "close": 0.8752, "volume": 309057.0, "close_time": 1716335999999, "quote_volume": 279206.0845, "trades": 3306, "taker_buy_base": 126309.0, "taker_buy_quote": 114533.4551 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.8758, "high": 0.8806, "low": 0.8334, "close": 0.8421, "volume": 146423.0, "close_time": 1716422399999, "quote_volume": 125244.5586, "trades": 1890, "taker_buy_base": 51432.0, "taker_buy_quote": 43975.8937 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.844, "high": 0.8608, "low": 0.7623, "close": 0.8192, "volume": 277214.0, "close_time": 1716508799999, "quote_volume": 227385.0532, "trades": 3097, "taker_buy_base": 145416.0, "taker_buy_quote": 118897.6597 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.8181, "high": 0.8271, "low": 0.7898, "close": 0.8041, "volume": 153205.0, "close_time": 1716595199999, "quote_volume": 124209.3435, "trades": 1534, "taker_buy_base": 74127.0, "taker_buy_quote": 60118.7385 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.8028, "high": 0.8355, "low": 0.7999, "close": 0.8245, "volume": 91523.0, "close_time": 1716681599999, "quote_volume": 74924.3934, "trades": 894, "taker_buy_base": 37878.0, "taker_buy_quote": 31007.1901 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.8236, "high": 0.827, "low": 0.8009, "close": 0.8193, "volume": 50984.0, "close_time": 1716767999999, "quote_volume": 41443.2134, "trades": 628, "taker_buy_base": 30578.0, "taker_buy_quote": 24859.1505 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.821, "high": 0.8507, "low": 0.8071, "close": 0.8197, "volume": 113664.0, "close_time": 1716854399999, "quote_volume": 94560.9537, "trades": 1583, "taker_buy_base": 63996.0, "taker_buy_quote": 53306.4288 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.821, "high": 0.8335, "low": 0.7872, "close": 0.8268, "volume": 156848.0, "close_time": 1716940799999, "quote_volume": 127912.4415, "trades": 1596, "taker_buy_base": 77792.0, "taker_buy_quote": 63395.8033 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.8289, "high": 0.8428, "low": 0.7982, "close": 0.802, "volume": 109503.0, "close_time": 1717027199999, "quote_volume": 89625.3018, "trades": 1598, "taker_buy_base": 58227.0, "taker_buy_quote": 47717.9898 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.8023, "high": 0.8158, "low": 0.7722, "close": 0.7819, "volume": 83082.0, "close_time": 1717113599999, "quote_volume": 65761.3225, "trades": 806, "taker_buy_base": 37575.0, "taker_buy_quote": 29696.1809 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.7812, "high": 0.8058, "low": 0.7618, "close": 0.7936, "volume": 93608.0, "close_time": 1717199999999, "quote_volume": 73531.8692, "trades": 1007, "taker_buy_base": 50465.0, "taker_buy_quote": 39630.5635 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.7932, "high": 0.7983, "low": 0.7637, "close": 0.7878, "volume": 43593.0, "close_time": 1717286399999, "quote_volume": 34187.881, "trades": 451, "taker_buy_base": 19329.0, "taker_buy_quote": 15191.4608 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.7884, "high": 0.8009, "low": 0.7649, "close": 0.7714, "volume": 55773.0, "close_time": 1717372799999, "quote_volume": 43689.7794, "trades": 553, "taker_buy_base": 21645.0, "taker_buy_quote": 16984.2827 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.77, "high": 0.8247, "low": 0.7606, "close": 0.8045, "volume": 224436.0, "close_time": 1717459199999, "quote_volume": 180740.5783, "trades": 1799, "taker_buy_base": 57858.0, "taker_buy_quote": 46591.4113 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.8054, "high": 0.8498, "low": 0.8026, "close": 0.8367, "volume": 167833.0, "close_time": 1717545599999, "quote_volume": 138895.0161, "trades": 1331, "taker_buy_base": 89422.0, "taker_buy_quote": 74010.7944 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.8368, "high": 0.8553, "low": 0.8234, "close": 0.8285, "volume": 107610.0, "close_time": 1717631999999, "quote_volume": 90460.9576, "trades": 910, "taker_buy_base": 66574.0, "taker_buy_quote": 55995.5345 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.8292, "high": 0.8351, "low": 0.7906, "close": 0.806, "volume": 93836.0, "close_time": 1717718399999, "quote_volume": 76291.882, "trades": 816, "taker_buy_base": 60367.0, "taker_buy_quote": 49131.9662 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.8048, "high": 0.8183, "low": 0.5, "close": 0.7219, "volume": 582875.0, "close_time": 1717804799999, "quote_volume": 429164.654, "trades": 4073, "taker_buy_base": 314685.0, "taker_buy_quote": 237477.1909 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.7194, "high": 0.7287, "low": 0.6842, "close": 0.6898, "volume": 99469.0, "close_time": 1717891199999, "quote_volume": 70199.5181, "trades": 985, "taker_buy_base": 43940.0, "taker_buy_quote": 30975.965 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.6893, "high": 0.7021, "low": 0.6776, "close": 0.6963, "volume": 48133.0, "close_time": 1717977599999, "quote_volume": 33176.1863, "trades": 419, "taker_buy_base": 23798.0, "taker_buy_quote": 16421.1602 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.6939, "high": 0.6977, "low": 0.6689, "close": 0.6756, "volume": 193766.0, "close_time": 1718063999999, "quote_volume": 132552.0171, "trades": 2211, "taker_buy_base": 112381.0, "taker_buy_quote": 77102.8399 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.6774, "high": 0.6796, "low": 0.6234, "close": 0.6342, "volume": 256475.0, "close_time": 1718150399999, "quote_volume": 166330.6, "trades": 2136, "taker_buy_base": 134315.0, "taker_buy_quote": 87114.3983 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.6311, "high": 0.6977, "low": 0.6138, "close": 0.6766, "volume": 401771.0, "close_time": 1718236799999, "quote_volume": 270466.0539, "trades": 3071, "taker_buy_base": 184849.0, "taker_buy_quote": 123767.9885 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.6762, "high": 0.6764, "low": 0.6295, "close": 0.6383, "volume": 171907.0, "close_time": 1718323199999, "quote_volume": 112125.4774, "trades": 1071, "taker_buy_base": 88073.0, "taker_buy_quote": 57475.7262 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.6421, "high": 0.6549, "low": 0.604, "close": 0.6181, "volume": 189781.0, "close_time": 1718409599999, "quote_volume": 119803.3529, "trades": 1880, "taker_buy_base": 90798.0, "taker_buy_quote": 57361.3145 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.6182, "high": 0.6363, "low": 0.6182, "close": 0.6228, "volume": 58495.0, "close_time": 1718495999999, "quote_volume": 36734.8849, "trades": 674, "taker_buy_base": 30210.0, "taker_buy_quote": 18989.4129 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.6237, "high": 0.6468, "low": 0.6123, "close": 0.642, "volume": 100519.0, "close_time": 1718582399999, "quote_volume": 63393.3254, "trades": 1437, "taker_buy_base": 34676.0, "taker_buy_quote": 21817.9169 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.6413, "high": 0.6475, "low": 0.5675, "close": 0.5707, "volume": 168943.0, "close_time": 1718668799999, "quote_volume": 101161.9427, "trades": 1263, "taker_buy_base": 82057.0, "taker_buy_quote": 49229.7189 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.5704, "high": 0.571, "low": 0.4745, "close": 0.5365, "volume": 829807.0, "close_time": 1718755199999, "quote_volume": 425398.0607, "trades": 5160, "taker_buy_base": 410817.0, "taker_buy_quote": 209836.0875 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.5351, "high": 0.5682, "low": 0.5285, "close": 0.5382, "volume": 281244.0, "close_time": 1718841599999, "quote_volume": 154013.974, "trades": 2141, "taker_buy_base": 151414.0, "taker_buy_quote": 82952.4704 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.5375, "high": 0.5833, "low": 0.5319, "close": 0.5486, "volume": 238266.0, "close_time": 1718927999999, "quote_volume": 132821.647, "trades": 1709, "taker_buy_base": 140287.0, "taker_buy_quote": 78259.3129 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.5495, "high": 0.5955, "low": 0.5426, "close": 0.5746, "volume": 1158936.0, "close_time": 1719014399999, "quote_volume": 666506.9134, "trades": 8581, "taker_buy_base": 982217.0, "taker_buy_quote": 564683.565 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.5747, "high": 0.5921, "low": 0.559, "close": 0.5742, "volume": 107854.0, "close_time": 1719100799999, "quote_volume": 62032.0702, "trades": 871, "taker_buy_base": 60334.0, "taker_buy_quote": 34765.1767 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.5745, "high": 0.5975, "low": 0.5558, "close": 0.59, "volume": 145261.0, "close_time": 1719187199999, "quote_volume": 84294.8058, "trades": 1384, "taker_buy_base": 82621.0, "taker_buy_quote": 47966.9566 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.5892, "high": 0.62, "low": 0.5323, "close": 0.6162, "volume": 1004345.0, "close_time": 1719273599999, "quote_volume": 580455.658, "trades": 6543, "taker_buy_base": 653840.0, "taker_buy_quote": 378117.8124 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.6154, "high": 0.6277, "low": 0.5899, "close": 0.594, "volume": 432710.0, "close_time": 1719359999999, "quote_volume": 260964.3794, "trades": 4607, "taker_buy_base": 129940.0, "taker_buy_quote": 78663.6826 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.5933, "high": 0.5983, "low": 0.5611, "close": 0.5717, "volume": 134593.0, "close_time": 1719446399999, "quote_volume": 77524.1899, "trades": 1215, "taker_buy_base": 58834.0, "taker_buy_quote": 33866.2256 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.571, "high": 0.5909, "low": 0.5632, "close": 0.5642, "volume": 290349.0, "close_time": 1719532799999, "quote_volume": 166964.542, "trades": 3962, "taker_buy_base": 175827.0, "taker_buy_quote": 101042.5612 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.5638, "high": 0.5717, "low": 0.536, "close": 0.5394, "volume": 208373.0, "close_time": 1719619199999, "quote_volume": 115486.2581, "trades": 2046, "taker_buy_base": 61419.0, "taker_buy_quote": 34128.2879 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.5388, "high": 0.5487, "low": 0.5378, "close": 0.5413, "volume": 112785.0, "close_time": 1719705599999, "quote_volume": 61465.0496, "trades": 840, "taker_buy_base": 64398.0, "taker_buy_quote": 35086.2957 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.5396, "high": 0.5927, "low": 0.5349, "close": 0.589, "volume": 216943.0, "close_time": 1719791999999, "quote_volume": 122555.5121, "trades": 1281, "taker_buy_base": 139646.0, "taker_buy_quote": 79052.7879 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.5892, "high": 0.6092, "low": 0.5776, "close": 0.5814, "volume": 1135719.0, "close_time": 1719878399999, "quote_volume": 667592.7447, "trades": 7607, "taker_buy_base": 107933.0, "taker_buy_quote": 63736.1556 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.5801, "high": 0.595, "low": 0.5755, "close": 0.5863, "volume": 204294.0, "close_time": 1719964799999, "quote_volume": 119418.4354, "trades": 2634, "taker_buy_base": 92498.0, "taker_buy_quote": 54105.1594 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.5856, "high": 0.5862, "low": 0.4975, "close": 0.5001, "volume": 387463.0, "close_time": 1720051199999, "quote_volume": 203387.4836, "trades": 4024, "taker_buy_base": 200054.0, "taker_buy_quote": 105195.0981 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.5, "high": 0.5077, "low": 0.4358, "close": 0.4423, "volume": 857668.0, "close_time": 1720137599999, "quote_volume": 403989.7509, "trades": 5553, "taker_buy_base": 461039.0, "taker_buy_quote": 217012.2952 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.4423, "high": 0.59, "low": 0.38, "close": 0.4237, "volume": 1435163.0, "close_time": 1720223999999, "quote_volume": 589124.965, "trades": 12854, "taker_buy_base": 568880.0, "taker_buy_quote": 234918.0725 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4236, "high": 0.463, "low": 0.4175, "close": 0.4517, "volume": 484191.0, "close_time": 1720310399999, "quote_volume": 212892.2483, "trades": 3427, "taker_buy_base": 223469.0, "taker_buy_quote": 97849.6804 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.4514, "high": 0.4533, "low": 0.4119, "close": 0.4157, "volume": 1570781.0, "close_time": 1720396799999, "quote_volume": 687951.3888, "trades": 9355, "taker_buy_base": 777331.0, "taker_buy_quote": 341359.8968 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.4164, "high": 0.454, "low": 0.3936, "close": 0.43, "volume": 634474.0, "close_time": 1720483199999, "quote_volume": 273794.1529, "trades": 4220, "taker_buy_base": 373680.0, "taker_buy_quote": 161524.5298 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.4299, "high": 0.4628, "low": 0.427, "close": 0.4549, "volume": 604315.0, "close_time": 1720569599999, "quote_volume": 270825.5731, "trades": 3997, "taker_buy_base": 210001.0, "taker_buy_quote": 93741.6653 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.4553, "high": 0.4951, "low": 0.4526, "close": 0.4711, "volume": 499198.0, "close_time": 1720655999999, "quote_volume": 238211.2912, "trades": 4074, "taker_buy_base": 253591.0, "taker_buy_quote": 121182.7047 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.4682, "high": 0.4943, "low": 0.4558, "close": 0.461, "volume": 358788.0, "close_time": 1720742399999, "quote_volume": 169662.5053, "trades": 2942, "taker_buy_base": 177227.0, "taker_buy_quote": 83796.0789 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.4621, "high": 0.4785, "low": 0.4497, "close": 0.4687, "volume": 1299993.0, "close_time": 1720828799999, "quote_volume": 605045.8504, "trades": 10709, "taker_buy_base": 632293.0, "taker_buy_quote": 294272.4319 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.4691, "high": 0.4917, "low": 0.4633, "close": 0.4836, "volume": 1202608.0, "close_time": 1720915199999, "quote_volume": 566700.7842, "trades": 7233, "taker_buy_base": 612147.0, "taker_buy_quote": 288541.7793 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.4832, "high": 0.5058, "low": 0.4753, "close": 0.4909, "volume": 564891.0, "close_time": 1721001599999, "quote_volume": 276344.738, "trades": 6397, "taker_buy_base": 304255.0, "taker_buy_quote": 148927.1633 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.4908, "high": 0.529, "low": 0.4832, "close": 0.5264, "volume": 868062.0, "close_time": 1721087999999, "quote_volume": 437508.6618, "trades": 10162, "taker_buy_base": 433581.0, "taker_buy_quote": 217722.5502 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.5267, "high": 0.5345, "low": 0.4949, "close": 0.5232, "volume": 952128.0, "close_time": 1721174399999, "quote_volume": 493058.6467, "trades": 12390, "taker_buy_base": 483661.0, "taker_buy_quote": 250398.0896 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.5225, "high": 0.535, "low": 0.5059, "close": 0.5089, "volume": 470826.0, "close_time": 1721260799999, "quote_volume": 245420.2429, "trades": 5416, "taker_buy_base": 224193.0, "taker_buy_quote": 117032.9382 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.5102, "high": 0.52, "low": 0.4672, "close": 0.4759, "volume": 796701.0, "close_time": 1721347199999, "quote_volume": 393302.3252, "trades": 6762, "taker_buy_base": 410641.0, "taker_buy_quote": 202270.507 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.4764, "high": 0.5316, "low": 0.4639, "close": 0.5221, "volume": 745903.0, "close_time": 1721433599999, "quote_volume": 374914.0983, "trades": 6439, "taker_buy_base": 390174.0, "taker_buy_quote": 195497.7472 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.522, "high": 0.5348, "low": 0.5077, "close": 0.5217, "volume": 396250.0, "close_time": 1721519999999, "quote_volume": 206998.2417, "trades": 3644, "taker_buy_base": 211573.0, "taker_buy_quote": 110580.0343 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.5221, "high": 0.5451, "low": 0.4953, "close": 0.5449, "volume": 710786.0, "close_time": 1721606399999, "quote_volume": 371541.8472, "trades": 5644, "taker_buy_base": 365328.0, "taker_buy_quote": 190658.6983 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.5446, "high": 0.547, "low": 0.5051, "close": 0.5093, "volume": 445773.0, "close_time": 1721692799999, "quote_volume": 232642.7479, "trades": 3171, "taker_buy_base": 222885.0, "taker_buy_quote": 116077.8591 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.5089, "high": 0.5162, "low": 0.4734, "close": 0.4904, "volume": 425375.0, "close_time": 1721779199999, "quote_volume": 210911.3203, "trades": 3615, "taker_buy_base": 200507.0, "taker_buy_quote": 99333.1178 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.4909, "high": 0.5014, "low": 0.4552, "close": 0.458, "volume": 402348.0, "close_time": 1721865599999, "quote_volume": 194362.7763, "trades": 2308, "taker_buy_base": 199927.0, "taker_buy_quote": 96413.12 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.4578, "high": 0.4602, "low": 0.415, "close": 0.4342, "volume": 1023961.0, "close_time": 1721951999999, "quote_volume": 445629.5912, "trades": 5119, "taker_buy_base": 471282.0, "taker_buy_quote": 205043.3909 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.4334, "high": 0.4631, "low": 0.4334, "close": 0.462, "volume": 563566.0, "close_time": 1722038399999, "quote_volume": 254430.8129, "trades": 3062, "taker_buy_base": 308270.0, "taker_buy_quote": 138979.7942 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.4615, "high": 0.4734, "low": 0.4418, "close": 0.455, "volume": 669082.0, "close_time": 1722124799999, "quote_volume": 308128.9031, "trades": 3003, "taker_buy_base": 303544.0, "taker_buy_quote": 140136.022 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.4555, "high": 0.4571, "low": 0.4372, "close": 0.4443, "volume": 312880.0, "close_time": 1722211199999, "quote_volume": 139606.5933, "trades": 1884, "taker_buy_base": 160780.0, "taker_buy_quote": 71926.6245 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.4436, "high": 0.4755, "low": 0.4425, "close": 0.4455, "volume": 568162.0, "close_time": 1722297599999, "quote_volume": 260709.5786, "trades": 3537, "taker_buy_base": 293439.0, "taker_buy_quote": 134231.7222 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.445, "high": 0.4773, "low": 0.4317, "close": 0.4332, "volume": 984477.0, "close_time": 1722383999999, "quote_volume": 447912.1297, "trades": 6291, "taker_buy_base": 489768.0, "taker_buy_quote": 222889.6994 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.4338, "high": 0.4396, "low": 0.4094, "close": 0.4112, "volume": 844978.0, "close_time": 1722470399999, "quote_volume": 360521.2239, "trades": 8817, "taker_buy_base": 414813.0, "taker_buy_quote": 176775.7792 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.4112, "high": 0.4222, "low": 0.38, "close": 0.415, "volume": 1025527.0, "close_time": 1722556799999, "quote_volume": 416293.7968, "trades": 6830, "taker_buy_base": 527346.0, "taker_buy_quote": 216133.2524 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.4155, "high": 0.425, "low": 0.3805, "close": 0.3865, "volume": 629903.0, "close_time": 1722643199999, "quote_volume": 251842.4012, "trades": 5659, "taker_buy_base": 232545.0, "taker_buy_quote": 93464.91 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.3867, "high": 0.3985, "low": 0.3498, "close": 0.3584, "volume": 749616.0, "close_time": 1722729599999, "quote_volume": 279439.8999, "trades": 5443, "taker_buy_base": 320263.0, "taker_buy_quote": 120486.7831 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.3575, "high": 0.3728, "low": 0.3268, "close": 0.3423, "volume": 1137619.0, "close_time": 1722815999999, "quote_volume": 398567.9353, "trades": 6658, "taker_buy_base": 414689.0, "taker_buy_quote": 145896.6215 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.3433, "high": 0.3464, "low": 0.2613, "close": 0.2917, "volume": 3941489.0, "close_time": 1722902399999, "quote_volume": 1132358.7504, "trades": 7061, "taker_buy_base": 2080987.0, "taker_buy_quote": 590316.5409 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2918, "high": 0.3297, "low": 0.2914, "close": 0.3164, "volume": 1257657.0, "close_time": 1722988799999, "quote_volume": 397317.4, "trades": 5025, "taker_buy_base": 792759.0, "taker_buy_quote": 251173.1223 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.3175, "high": 0.3244, "low": 0.2959, "close": 0.2983, "volume": 702098.0, "close_time": 1723075199999, "quote_volume": 218263.9602, "trades": 2853, "taker_buy_base": 354533.0, "taker_buy_quote": 110126.0106 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2982, "high": 0.345, "low": 0.291, "close": 0.3443, "volume": 568064.0, "close_time": 1723161599999, "quote_volume": 183595.0883, "trades": 1661, "taker_buy_base": 306114.0, "taker_buy_quote": 99443.1553 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.3443, "high": 0.3461, "low": 0.3296, "close": 0.3382, "volume": 672039.0, "close_time": 1723247999999, "quote_volume": 225559.1151, "trades": 2558, "taker_buy_base": 252820.0, "taker_buy_quote": 85304.4508 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.3386, "high": 0.3552, "low": 0.3321, "close": 0.35, "volume": 405361.0, "close_time": 1723334399999, "quote_volume": 140054.8916, "trades": 1498, "taker_buy_base": 215153.0, "taker_buy_quote": 74637.3749 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.349, "high": 0.3631, "low": 0.3213, "close": 0.3247, "volume": 537607.0, "close_time": 1723420799999, "quote_volume": 184422.1366, "trades": 1862, "taker_buy_base": 266203.0, "taker_buy_quote": 91930.425 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.3257, "high": 0.3617, "low": 0.3227, "close": 0.3516, "volume": 710275.0, "close_time": 1723507199999, "quote_volume": 245275.6993, "trades": 2728, "taker_buy_base": 348874.0, "taker_buy_quote": 120396.3589 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3514, "high": 0.3757, "low": 0.3355, "close": 0.3731, "volume": 647022.0, "close_time": 1723593599999, "quote_volume": 228022.6802, "trades": 2256, "taker_buy_base": 298882.0, "taker_buy_quote": 106529.9592 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3725, "high": 0.3847, "low": 0.3634, "close": 0.3727, "volume": 920218.0, "close_time": 1723679999999, "quote_volume": 342512.0332, "trades": 3601, "taker_buy_base": 319668.0, "taker_buy_quote": 118655.5157 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3728, "high": 0.4087, "low": 0.3585, "close": 0.3883, "volume": 1362998.0, "close_time": 1723766399999, "quote_volume": 518795.173, "trades": 6344, "taker_buy_base": 707109.0, "taker_buy_quote": 269440.0437 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3875, "high": 0.4038, "low": 0.3544, "close": 0.3686, "volume": 1762572.0, "close_time": 1723852799999, "quote_volume": 666097.1499, "trades": 5162, "taker_buy_base": 983857.0, "taker_buy_quote": 372413.6748 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3678, "high": 0.3949, "low": 0.3626, "close": 0.3931, "volume": 751539.0, "close_time": 1723939199999, "quote_volume": 287373.2531, "trades": 3167, "taker_buy_base": 390970.0, "taker_buy_quote": 149564.5202 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3928, "high": 0.404, "low": 0.3745, "close": 0.3899, "volume": 580394.0, "close_time": 1724025599999, "quote_volume": 224443.6683, "trades": 2517, "taker_buy_base": 279597.0, "taker_buy_quote": 108181.692 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3898, "high": 0.3947, "low": 0.3756, "close": 0.3915, "volume": 752384.0, "close_time": 1724111999999, "quote_volume": 288978.5177, "trades": 3047, "taker_buy_base": 351126.0, "taker_buy_quote": 135090.9246 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3908, "high": 0.4036, "low": 0.378, "close": 0.3965, "volume": 866003.0, "close_time": 1724198399999, "quote_volume": 339550.1608, "trades": 2637, "taker_buy_base": 409152.0, "taker_buy_quote": 160814.1116 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3962, "high": 0.4666, "low": 0.3902, "close": 0.4588, "volume": 1194647.0, "close_time": 1724284799999, "quote_volume": 511112.8538, "trades": 4979, "taker_buy_base": 635178.0, "taker_buy_quote": 270769.1064 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.4593, "high": 0.4707, "low": 0.4493, "close": 0.4623, "volume": 651110.0, "close_time": 1724371199999, "quote_volume": 298690.1542, "trades": 4424, "taker_buy_base": 321699.0, "taker_buy_quote": 147618.1621 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.464, "high": 0.5223, "low": 0.4588, "close": 0.5132, "volume": 1418089.0, "close_time": 1724457599999, "quote_volume": 696301.534, "trades": 8250, "taker_buy_base": 699652.0, "taker_buy_quote": 344355.3288 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.5133, "high": 0.5328, "low": 0.5046, "close": 0.5122, "volume": 768789.0, "close_time": 1724543999999, "quote_volume": 395617.1698, "trades": 6633, "taker_buy_base": 349525.0, "taker_buy_quote": 180183.5019 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.5117, "high": 0.5345, "low": 0.485, "close": 0.5218, "volume": 776045.0, "close_time": 1724630399999, "quote_volume": 390462.5708, "trades": 5733, "taker_buy_base": 373590.0, "taker_buy_quote": 189085.2063 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.5231, "high": 0.5357, "low": 0.4747, "close": 0.4781, "volume": 851303.0, "close_time": 1724716799999, "quote_volume": 421682.3475, "trades": 5739, "taker_buy_base": 403831.0, "taker_buy_quote": 200283.3588 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.4788, "high": 0.5131, "low": 0.4345, "close": 0.443, "volume": 1464997.0, "close_time": 1724803199999, "quote_volume": 696271.5259, "trades": 9102, "taker_buy_base": 681309.0, "taker_buy_quote": 325043.1355 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.4432, "high": 0.4576, "low": 0.4047, "close": 0.42, "volume": 1850952.0, "close_time": 1724889599999, "quote_volume": 802658.1148, "trades": 7611, "taker_buy_base": 809095.0, "taker_buy_quote": 353813.5269 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.42, "high": 0.4525, "low": 0.4132, "close": 0.4225, "volume": 1019135.0, "close_time": 1724975999999, "quote_volume": 438234.9228, "trades": 3502, "taker_buy_base": 602520.0, "taker_buy_quote": 258852.8615 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.4221, "high": 0.4391, "low": 0.4053, "close": 0.4279, "volume": 1076337.0, "close_time": 1725062399999, "quote_volume": 451584.5451, "trades": 3741, "taker_buy_base": 623669.0, "taker_buy_quote": 259896.4279 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.428, "high": 0.4339, "low": 0.4212, "close": 0.4235, "volume": 272857.0, "close_time": 1725148799999, "quote_volume": 116531.5203, "trades": 1332, "taker_buy_base": 121724.0, "taker_buy_quote": 52032.7311 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.4235, "high": 0.4265, "low": 0.3976, "close": 0.4035, "volume": 507786.0, "close_time": 1725235199999, "quote_volume": 209614.4378, "trades": 2314, "taker_buy_base": 229508.0, "taker_buy_quote": 95016.6419 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.4038, "high": 0.4302, "low": 0.3997, "close": 0.4278, "volume": 1267888.0, "close_time": 1725321599999, "quote_volume": 527987.6773, "trades": 7172, "taker_buy_base": 356607.0, "taker_buy_quote": 149148.2118 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.4284, "high": 0.439, "low": 0.389, "close": 0.3895, "volume": 730386.0, "close_time": 1725407999999, "quote_volume": 298797.866, "trades": 2645, "taker_buy_base": 323790.0, "taker_buy_quote": 133226.7961 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.3893, "high": 0.4161, "low": 0.3695, "close": 0.3986, "volume": 1002602.0, "close_time": 1725494399999, "quote_volume": 393231.1562, "trades": 3340, "taker_buy_base": 514446.0, "taker_buy_quote": 202187.7119 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.3981, "high": 0.4002, "low": 0.3775, "close": 0.3808, "volume": 619320.0, "close_time": 1725580799999, "quote_volume": 240609.3634, "trades": 2612, "taker_buy_base": 292417.0, "taker_buy_quote": 113841.8258 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.3806, "high": 0.4018, "low": 0.357, "close": 0.3696, "volume": 1796267.0, "close_time": 1725667199999, "quote_volume": 682774.2207, "trades": 4239, "taker_buy_base": 1252844.0, "taker_buy_quote": 477039.684 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.371, "high": 0.3952, "low": 0.3682, "close": 0.3853, "volume": 373112.0, "close_time": 1725753599999, "quote_volume": 143674.9035, "trades": 2042, "taker_buy_base": 176120.0, "taker_buy_quote": 67878.8232 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.3862, "high": 0.4197, "low": 0.3838, "close": 0.4127, "volume": 655024.0, "close_time": 1725839999999, "quote_volume": 264487.9915, "trades": 3880, "taker_buy_base": 337208.0, "taker_buy_quote": 136387.0211 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.4139, "high": 0.4883, "low": 0.4139, "close": 0.4841, "volume": 1274272.0, "close_time": 1725926399999, "quote_volume": 580865.7708, "trades": 6327, "taker_buy_base": 659531.0, "taker_buy_quote": 300256.0346 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.4869, "high": 0.5154, "low": 0.4772, "close": 0.5002, "volume": 1477421.0, "close_time": 1726012799999, "quote_volume": 725867.728, "trades": 7473, "taker_buy_base": 740694.0, "taker_buy_quote": 364315.779 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5015, "high": 0.5016, "low": 0.4758, "close": 0.4798, "volume": 1127975.0, "close_time": 1726099199999, "quote_volume": 547486.5127, "trades": 5280, "taker_buy_base": 548482.0, "taker_buy_quote": 265676.0707 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.4793, "high": 0.4979, "low": 0.4747, "close": 0.4967, "volume": 603768.0, "close_time": 1726185599999, "quote_volume": 294245.782, "trades": 4673, "taker_buy_base": 295956.0, "taker_buy_quote": 144325.2434 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.4965, "high": 0.5098, "low": 0.473, "close": 0.4989, "volume": 1030115.0, "close_time": 1726271999999, "quote_volume": 505443.7045, "trades": 4740, "taker_buy_base": 443386.0, "taker_buy_quote": 217391.6972 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.499, "high": 0.4992, "low": 0.466, "close": 0.4736, "volume": 626678.0, "close_time": 1726358399999, "quote_volume": 299520.3522, "trades": 3716, "taker_buy_base": 283555.0, "taker_buy_quote": 135599.5657 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.4727, "high": 0.5262, "low": 0.4727, "close": 0.5062, "volume": 2578844.0, "close_time": 1726444799999, "quote_volume": 1313958.1483, "trades": 12917, "taker_buy_base": 1409186.0, "taker_buy_quote": 719121.9034 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5054, "high": 0.5433, "low": 0.4814, "close": 0.5197, "volume": 3358541.0, "close_time": 1726531199999, "quote_volume": 1711482.3287, "trades": 7114, "taker_buy_base": 1576254.0, "taker_buy_quote": 805021.629 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5197, "high": 0.5876, "low": 0.5119, "close": 0.5758, "volume": 2819168.0, "close_time": 1726617599999, "quote_volume": 1574902.1648, "trades": 7888, "taker_buy_base": 1445378.0, "taker_buy_quote": 807648.2299 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5755, "high": 0.6585, "low": 0.5574, "close": 0.6506, "volume": 3095547.0, "close_time": 1726703999999, "quote_volume": 1877421.6533, "trades": 8388, "taker_buy_base": 1583829.0, "taker_buy_quote": 959991.9078 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.6509, "high": 0.6823, "low": 0.6276, "close": 0.6312, "volume": 2724730.0, "close_time": 1726790399999, "quote_volume": 1760637.4845, "trades": 7321, "taker_buy_base": 1371105.0, "taker_buy_quote": 886921.7039 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.6314, "high": 0.6759, "low": 0.6226, "close": 0.641, "volume": 2125370.0, "close_time": 1726876799999, "quote_volume": 1377334.5478, "trades": 4655, "taker_buy_base": 982494.0, "taker_buy_quote": 638010.3356 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.6414, "high": 0.7214, "low": 0.6192, "close": 0.7115, "volume": 1600528.0, "close_time": 1726963199999, "quote_volume": 1044360.6288, "trades": 3211, "taker_buy_base": 807059.0, "taker_buy_quote": 527143.4338 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.7111, "high": 0.7185, "low": 0.6327, "close": 0.656, "volume": 1862728.0, "close_time": 1727049599999, "quote_volume": 1224794.2339, "trades": 3936, "taker_buy_base": 814775.0, "taker_buy_quote": 536766.9243 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.6554, "high": 0.6844, "low": 0.6311, "close": 0.6391, "volume": 1585150.0, "close_time": 1727135999999, "quote_volume": 1033439.5852, "trades": 5973, "taker_buy_base": 690544.0, "taker_buy_quote": 451468.1812 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.636, "high": 0.6791, "low": 0.615, "close": 0.6648, "volume": 1333517.0, "close_time": 1727222399999, "quote_volume": 859816.046, "trades": 4011, "taker_buy_base": 665192.0, "taker_buy_quote": 429757.2221 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.6656, "high": 0.7181, "low": 0.6519, "close": 0.6543, "volume": 1273857.0, "close_time": 1727308799999, "quote_volume": 863068.9482, "trades": 7223, "taker_buy_base": 615365.0, "taker_buy_quote": 417000.5181 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.6544, "high": 0.7402, "low": 0.6386, "close": 0.6904, "volume": 2255355.0, "close_time": 1727395199999, "quote_volume": 1575218.8496, "trades": 7777, "taker_buy_base": 1158222.0, "taker_buy_quote": 807875.252 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.6901, "high": 0.7243, "low": 0.6703, "close": 0.7002, "volume": 1613562.0, "close_time": 1727481599999, "quote_volume": 1126643.1723, "trades": 7595, "taker_buy_base": 782255.0, "taker_buy_quote": 547032.4742 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.6988, "high": 0.7067, "low": 0.6626, "close": 0.6742, "volume": 744649.0, "close_time": 1727567999999, "quote_volume": 502970.5961, "trades": 3087, "taker_buy_base": 368642.0, "taker_buy_quote": 249284.8333 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6744, "high": 0.7325, "low": 0.6527, "close": 0.6786, "volume": 1112576.0, "close_time": 1727654399999, "quote_volume": 771643.5554, "trades": 4997, "taker_buy_base": 540424.0, "taker_buy_quote": 376446.0706 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6759, "high": 0.7145, "low": 0.6587, "close": 0.6933, "volume": 1145397.0, "close_time": 1727740799999, "quote_volume": 792753.8478, "trades": 4779, "taker_buy_base": 602175.0, "taker_buy_quote": 416634.8331 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.6937, "high": 0.7639, "low": 0.655, "close": 0.6691, "volume": 3359309.0, "close_time": 1727827199999, "quote_volume": 2384904.8831, "trades": 8200, "taker_buy_base": 1686382.0, "taker_buy_quote": 1193337.4964 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.6706, "high": 0.7333, "low": 0.6412, "close": 0.65, "volume": 3533351.0, "close_time": 1727913599999, "quote_volume": 2425402.8014, "trades": 5024, "taker_buy_base": 1820796.0, "taker_buy_quote": 1247247.8659 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.6488, "high": 0.6642, "low": 0.5866, "close": 0.6073, "volume": 2377834.0, "close_time": 1727999999999, "quote_volume": 1473065.3726, "trades": 3084, "taker_buy_base": 1279610.0, "taker_buy_quote": 792237.5127 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.6067, "high": 0.648, "low": 0.5985, "close": 0.6304, "volume": 1595815.0, "close_time": 1728086399999, "quote_volume": 996908.7464, "trades": 2245, "taker_buy_base": 754024.0, "taker_buy_quote": 471498.539 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.6361, "high": 0.6434, "low": 0.5972, "close": 0.6102, "volume": 614500.0, "close_time": 1728172799999, "quote_volume": 381344.3663, "trades": 1096, "taker_buy_base": 260948.0, "taker_buy_quote": 162244.2878 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.6082, "high": 0.6592, "low": 0.6063, "close": 0.6569, "volume": 1421125.0, "close_time": 1728259199999, "quote_volume": 908946.9475, "trades": 1879, "taker_buy_base": 770919.0, "taker_buy_quote": 491775.852 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.6558, "high": 0.6978, "low": 0.642, "close": 0.6626, "volume": 2035581.0, "close_time": 1728345599999, "quote_volume": 1365273.2407, "trades": 2693, "taker_buy_base": 905432.0, "taker_buy_quote": 609035.4438 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.6625, "high": 0.6991, "low": 0.6528, "close": 0.6793, "volume": 2126246.0, "close_time": 1728431999999, "quote_volume": 1435350.4828, "trades": 3569, "taker_buy_base": 1115202.0, "taker_buy_quote": 752758.4137 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.6814, "high": 0.7136, "low": 0.6617, "close": 0.6625, "volume": 1497557.0, "close_time": 1728518399999, "quote_volume": 1035563.7858, "trades": 2658, "taker_buy_base": 731476.0, "taker_buy_quote": 505747.6808 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.6626, "high": 0.7042, "low": 0.6236, "close": 0.6332, "volume": 2086745.0, "close_time": 1728604799999, "quote_volume": 1376464.6332, "trades": 3173, "taker_buy_base": 1086357.0, "taker_buy_quote": 716529.1824 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.6321, "high": 0.6896, "low": 0.6277, "close": 0.6761, "volume": 2088534.0, "close_time": 1728691199999, "quote_volume": 1373402.288, "trades": 3953, "taker_buy_base": 962224.0, "taker_buy_quote": 633688.7453 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.6785, "high": 0.7079, "low": 0.6641, "close": 0.7028, "volume": 1900334.0, "close_time": 1728777599999, "quote_volume": 1306392.6277, "trades": 4095, "taker_buy_base": 1030625.0, "taker_buy_quote": 708791.7383 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.7043, "high": 0.7127, "low": 0.6514, "close": 0.6669, "volume": 1699036.0, "close_time": 1728863999999, "quote_volume": 1155574.0099, "trades": 3484, "taker_buy_base": 825901.0, "taker_buy_quote": 563958.3194 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.6657, "high": 0.745, "low": 0.659, "close": 0.734, "volume": 2633787.0, "close_time": 1728950399999, "quote_volume": 1889957.6024, "trades": 4434, "taker_buy_base": 1303287.0, "taker_buy_quote": 934889.0219 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.7333, "high": 0.797, "low": 0.7236, "close": 0.7598, "volume": 4751315.0, "close_time": 1729036799999, "quote_volume": 3597222.3845, "trades": 6556, "taker_buy_base": 2452487.0, "taker_buy_quote": 1855677.4959 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.7595, "high": 0.7724, "low": 0.7223, "close": 0.7424, "volume": 2186958.0, "close_time": 1729123199999, "quote_volume": 1633747.3139, "trades": 3849, "taker_buy_base": 937406.0, "taker_buy_quote": 701772.3607 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.7425, "high": 0.7665, "low": 0.7024, "close": 0.7208, "volume": 1274657.0, "close_time": 1729209599999, "quote_volume": 938846.6052, "trades": 2514, "taker_buy_base": 615673.0, "taker_buy_quote": 455421.0056 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.7225, "high": 0.7458, "low": 0.7059, "close": 0.7335, "volume": 1286901.0, "close_time": 1729295999999, "quote_volume": 933560.1384, "trades": 2238, "taker_buy_base": 679803.0, "taker_buy_quote": 493814.179 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.7326, "high": 0.7443, "low": 0.7137, "close": 0.7203, "volume": 444956.0, "close_time": 1729382399999, "quote_volume": 322630.678, "trades": 1208, "taker_buy_base": 145154.0, "taker_buy_quote": 105471.1071 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.7192, "high": 0.7635, "low": 0.7085, "close": 0.7613, "volume": 833110.0, "close_time": 1729468799999, "quote_volume": 612640.1556, "trades": 2007, "taker_buy_base": 321617.0, "taker_buy_quote": 236913.6888 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.7632, "high": 0.7944, "low": 0.7331, "close": 0.7358, "volume": 1723277.0, "close_time": 1729555199999, "quote_volume": 1305338.5357, "trades": 3509, "taker_buy_base": 926921.0, "taker_buy_quote": 704102.5323 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.7401, "high": 0.7496, "low": 0.54, "close": 0.7091, "volume": 1431956.0, "close_time": 1729641599999, "quote_volume": 1009102.2895, "trades": 7692, "taker_buy_base": 492362.0, "taker_buy_quote": 351125.3715 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.7095, "high": 0.7105, "low": 0.6592, "close": 0.6858, "volume": 1739863.0, "close_time": 1729727999999, "quote_volume": 1189872.3608, "trades": 4711, "taker_buy_base": 996208.0, "taker_buy_quote": 683663.3193 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.6859, "high": 0.7024, "low": 0.681, "close": 0.6872, "volume": 762603.0, "close_time": 1729814399999, "quote_volume": 528108.1171, "trades": 3483, "taker_buy_base": 342643.0, "taker_buy_quote": 237695.6913 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.6896, "high": 0.6926, "low": 0.5823, "close": 0.6192, "volume": 2154990.0, "close_time": 1729900799999, "quote_volume": 1387349.7899, "trades": 4975, "taker_buy_base": 865392.0, "taker_buy_quote": 565059.7976 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.6167, "high": 0.6504, "low": 0.6083, "close": 0.6415, "volume": 1503575.0, "close_time": 1729987199999, "quote_volume": 944764.3792, "trades": 2417, "taker_buy_base": 544401.0, "taker_buy_quote": 340802.5351 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.6414, "high": 0.695, "low": 0.6378, "close": 0.6827, "volume": 604733.0, "close_time": 1730073599999, "quote_volume": 399609.6169, "trades": 1691, "taker_buy_base": 385606.0, "taker_buy_quote": 254845.5339 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.6822, "high": 0.6988, "low": 0.6579, "close": 0.6872, "volume": 1134996.0, "close_time": 1730159999999, "quote_volume": 769666.4231, "trades": 3185, "taker_buy_base": 605617.0, "taker_buy_quote": 411709.3027 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.6875, "high": 0.7293, "low": 0.683, "close": 0.7199, "volume": 2144126.0, "close_time": 1730246399999, "quote_volume": 1531413.5349, "trades": 5057, "taker_buy_base": 1383221.0, "taker_buy_quote": 989779.5274 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.7201, "high": 0.7201, "low": 0.6864, "close": 0.6916, "volume": 1211161.0, "close_time": 1730332799999, "quote_volume": 845941.087, "trades": 3315, "taker_buy_base": 323908.0, "taker_buy_quote": 226570.0878 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.6916, "high": 0.6945, "low": 0.6428, "close": 0.6549, "volume": 1179373.0, "close_time": 1730419199999, "quote_volume": 784942.8344, "trades": 3590, "taker_buy_base": 653540.0, "taker_buy_quote": 435266.132 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.6545, "high": 0.6691, "low": 0.6271, "close": 0.6397, "volume": 795328.0, "close_time": 1730505599999, "quote_volume": 515963.6325, "trades": 3201, "taker_buy_base": 351385.0, "taker_buy_quote": 227773.6207 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.6395, "high": 0.6473, "low": 0.6139, "close": 0.6195, "volume": 689977.0, "close_time": 1730591999999, "quote_volume": 432563.0816, "trades": 3426, "taker_buy_base": 269243.0, "taker_buy_quote": 169411.7562 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.6197, "high": 0.6219, "low": 0.561, "close": 0.5984, "volume": 1976235.0, "close_time": 1730678399999, "quote_volume": 1162465.8189, "trades": 9832, "taker_buy_base": 965431.0, "taker_buy_quote": 567984.2645 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.5984, "high": 0.6084, "low": 0.5298, "close": 0.5448, "volume": 1335704.0, "close_time": 1730764799999, "quote_volume": 754652.1466, "trades": 7313, "taker_buy_base": 568080.0, "taker_buy_quote": 322005.8103 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.5456, "high": 0.6096, "low": 0.5455, "close": 0.5826, "volume": 1918242.0, "close_time": 1730851199999, "quote_volume": 1101078.9295, "trades": 9800, "taker_buy_base": 890830.0, "taker_buy_quote": 510633.8057 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.5832, "high": 0.7025, "low": 0.5825, "close": 0.6891, "volume": 4269644.0, "close_time": 1730937599999, "quote_volume": 2764921.6225, "trades": 17262, "taker_buy_base": 2073852.0, "taker_buy_quote": 1338131.472 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.6899, "high": 0.7355, "low": 0.6848, "close": 0.7226, "volume": 3046234.0, "close_time": 1731023999999, "quote_volume": 2170739.7866, "trades": 14534, "taker_buy_base": 1709719.0, "taker_buy_quote": 1217349.4732 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.7247, "high": 0.7377, "low": 0.699, "close": 0.7187, "volume": 1701857.0, "close_time": 1731110399999, "quote_volume": 1219260.8679, "trades": 9781, "taker_buy_base": 876910.0, "taker_buy_quote": 629425.1643 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.7184, "high": 0.7658, "low": 0.711, "close": 0.7563, "volume": 2550530.0, "close_time": 1731196799999, "quote_volume": 1883525.5644, "trades": 12660, "taker_buy_base": 1229111.0, "taker_buy_quote": 908292.1237 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.7578, "high": 0.8259, "low": 0.7324, "close": 0.7862, "volume": 3056237.0, "close_time": 1731283199999, "quote_volume": 2385391.2288, "trades": 15145, "taker_buy_base": 1519174.0, "taker_buy_quote": 1185856.6291 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.7867, "high": 0.8405, "low": 0.7512, "close": 0.8383, "volume": 2732909.0, "close_time": 1731369599999, "quote_volume": 2188568.2251, "trades": 16867, "taker_buy_base": 1324732.0, "taker_buy_quote": 1061078.2488 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.8374, "high": 0.8376, "low": 0.72, "close": 0.7645, "volume": 5210114.0, "close_time": 1731455999999, "quote_volume": 4055978.3305, "trades": 20654, "taker_buy_base": 2804314.0, "taker_buy_quote": 2195929.6164 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.765, "high": 0.7741, "low": 0.6783, "close": 0.7054, "volume": 5822161.0, "close_time": 1731542399999, "quote_volume": 4215960.4341, "trades": 22759, "taker_buy_base": 2899182.0, "taker_buy_quote": 2105212.4715 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.7054, "high": 0.7427, "low": 0.6602, "close": 0.6721, "volume": 2622970.0, "close_time": 1731628799999, "quote_volume": 1833850.0168, "trades": 18463, "taker_buy_base": 1325800.0, "taker_buy_quote": 928073.7171 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.672, "high": 0.7281, "low": 0.6603, "close": 0.7064, "volume": 1838231.0, "close_time": 1731715199999, "quote_volume": 1281368.3047, "trades": 13062, "taker_buy_base": 962654.0, "taker_buy_quote": 671214.1715 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.707, "high": 0.7683, "low": 0.6981, "close": 0.7449, "volume": 2407770.0, "close_time": 1731801599999, "quote_volume": 1780617.0266, "trades": 11562, "taker_buy_base": 1259744.0, "taker_buy_quote": 931572.8594 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.7458, "high": 0.767, "low": 0.6796, "close": 0.6977, "volume": 1665083.0, "close_time": 1731887999999, "quote_volume": 1197981.7834, "trades": 10448, "taker_buy_base": 699364.0, "taker_buy_quote": 504908.2987 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.6981, "high": 0.7353, "low": 0.6878, "close": 0.731, "volume": 1936651.0, "close_time": 1731974399999, "quote_volume": 1387952.7796, "trades": 11394, "taker_buy_base": 973350.0, "taker_buy_quote": 700097.441 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.7301, "high": 0.7323, "low": 0.6824, "close": 0.6968, "volume": 1630867.0, "close_time": 1732060799999, "quote_volume": 1145715.2869, "trades": 9711, "taker_buy_base": 702167.0, "taker_buy_quote": 493843.9494 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.696, "high": 0.7122, "low": 0.6464, "close": 0.6631, "volume": 2199688.0, "close_time": 1732147199999, "quote_volume": 1489895.5901, "trades": 12306, "taker_buy_base": 1000683.0, "taker_buy_quote": 680879.2252 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.6632, "high": 0.729, "low": 0.6413, "close": 0.7061, "volume": 2409384.0, "close_time": 1732233599999, "quote_volume": 1667672.3054, "trades": 14050, "taker_buy_base": 1317442.0, "taker_buy_quote": 910896.7679 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.7062, "high": 0.7643, "low": 0.6833, "close": 0.7604, "volume": 2760516.0, "close_time": 1732319999999, "quote_volume": 1968672.8862, "trades": 16107, "taker_buy_base": 1460715.0, "taker_buy_quote": 1044778.5706 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.7615, "high": 0.9494, "low": 0.7526, "close": 0.8756, "volume": 8467635.0, "close_time": 1732406399999, "quote_volume": 7195989.9647, "trades": 29749, "taker_buy_base": 4288542.0, "taker_buy_quote": 3640012.8158 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.8763, "high": 1.0258, "low": 0.8314, "close": 1.0054, "volume": 6168229.0, "close_time": 1732492799999, "quote_volume": 5764864.7127, "trades": 25827, "taker_buy_base": 2826858.0, "taker_buy_quote": 2644060.9009 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.0068, "high": 1.0122, "low": 0.9076, "close": 0.9786, "volume": 4072890.0, "close_time": 1732579199999, "quote_volume": 3907823.6591, "trades": 17928, "taker_buy_base": 1950927.0, "taker_buy_quote": 1875397.6444 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.9786, "high": 1.106, "low": 0.9219, "close": 1.0834, "volume": 7631348.0, "close_time": 1732665599999, "quote_volume": 7774012.745, "trades": 32589, "taker_buy_base": 3581894.0, "taker_buy_quote": 3661240.3983 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.0823, "high": 1.1341, "low": 1.0248, "close": 1.0455, "volume": 3414409.0, "close_time": 1732751999999, "quote_volume": 3643491.0848, "trades": 19432, "taker_buy_base": 1527188.0, "taker_buy_quote": 1631260.5787 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.0457, "high": 1.1064, "low": 0.982, "close": 0.9948, "volume": 2056600.0, "close_time": 1732838399999, "quote_volume": 2118166.1039, "trades": 12358, "taker_buy_base": 984768.0, "taker_buy_quote": 1018462.2222 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.9973, "high": 1.0517, "low": 0.9973, "close": 1.0338, "volume": 1865912.0, "close_time": 1732924799999, "quote_volume": 1916224.9382, "trades": 7314, "taker_buy_base": 869383.0, "taker_buy_quote": 894000.3529 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.0326, "high": 1.0918, "low": 1.0125, "close": 1.0467, "volume": 2551854.0, "close_time": 1733011199999, "quote_volume": 2702631.5194, "trades": 9350, "taker_buy_base": 1235157.0, "taker_buy_quote": 1310639.5506 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.0444, "high": 1.1079, "low": 1.0218, "close": 1.0985, "volume": 1783245.0, "close_time": 1733097599999, "quote_volume": 1902430.6413, "trades": 7036, "taker_buy_base": 854533.0, "taker_buy_quote": 913131.3387 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.0974, "high": 1.28, "low": 0.982, "close": 1.2473, "volume": 4779864.0, "close_time": 1733183999999, "quote_volume": 5207174.2355, "trades": 12335, "taker_buy_base": 2346066.0, "taker_buy_quote": 2586635.8042 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.2481, "high": 1.3529, "low": 0.9496, "close": 1.2436, "volume": 5035823.0, "close_time": 1733270399999, "quote_volume": 6283400.8338, "trades": 12566, "taker_buy_base": 2517191.0, "taker_buy_quote": 3152969.6642 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.2428, "high": 1.2905, "low": 1.12, "close": 1.2131, "volume": 3350662.0, "close_time": 1733356799999, "quote_volume": 4135598.2746, "trades": 14393, "taker_buy_base": 1226573.0, "taker_buy_quote": 1520084.4418 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.2146, "high": 1.3497, "low": 1.1529, "close": 1.3171, "volume": 3817264.0, "close_time": 1733443199999, "quote_volume": 4834990.027, "trades": 18092, "taker_buy_base": 2047038.0, "taker_buy_quote": 2597448.3093 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.3158, "high": 1.3646, "low": 1.2456, "close": 1.3109, "volume": 2740782.0, "close_time": 1733529599999, "quote_volume": 3606609.4963, "trades": 11829, "taker_buy_base": 1222290.0, "taker_buy_quote": 1612020.3377 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.3115, "high": 1.3943, "low": 1.29, "close": 1.3183, "volume": 2510161.0, "close_time": 1733615999999, "quote_volume": 3391273.8751, "trades": 13556, "taker_buy_base": 1419571.0, "taker_buy_quote": 1917836.0563 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.3146, "high": 1.3744, "low": 1.29, "close": 1.3307, "volume": 1284713.0, "close_time": 1733702399999, "quote_volume": 1708559.7846, "trades": 9706, "taker_buy_base": 614620.0, "taker_buy_quote": 816301.7468 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.3301, "high": 1.3375, "low": 1.0, "close": 1.1235, "volume": 5313739.0, "close_time": 1733788799999, "quote_volume": 6125164.2299, "trades": 18539, "taker_buy_base": 2272121.0, "taker_buy_quote": 2633543.1751 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.1215, "high": 1.2019, "low": 1.0517, "close": 1.1586, "volume": 3982243.0, "close_time": 1733875199999, "quote_volume": 4506822.7748, "trades": 13791, "taker_buy_base": 1983679.0, "taker_buy_quote": 2245475.0619 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.1552, "high": 1.2573, "low": 1.1148, "close": 1.2519, "volume": 2062340.0, "close_time": 1733961599999, "quote_volume": 2460404.8078, "trades": 15244, "taker_buy_base": 930926.0, "taker_buy_quote": 1106540.991 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.2512, "high": 1.325, "low": 1.1951, "close": 1.2356, "volume": 1957356.0, "close_time": 1734047999999, "quote_volume": 2483951.4937, "trades": 20953, "taker_buy_base": 1013276.0, "taker_buy_quote": 1286050.7545 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.2328, "high": 1.315, "low": 1.195, "close": 1.314, "volume": 2410613.0, "close_time": 1734134399999, "quote_volume": 3023673.2605, "trades": 9907, "taker_buy_base": 1111557.0, "taker_buy_quote": 1395622.2493 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.3157, "high": 1.3259, "low": 1.2133, "close": 1.2242, "volume": 1024990.0, "close_time": 1734220799999, "quote_volume": 1289951.5322, "trades": 4104, "taker_buy_base": 497263.0, "taker_buy_quote": 627045.2928 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.2265, "high": 1.453, "low": 1.195, "close": 1.4313, "volume": 2425826.0, "close_time": 1734307199999, "quote_volume": 3257501.2204, "trades": 11126, "taker_buy_base": 1394881.0, "taker_buy_quote": 1872807.7219 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.4312, "high": 1.4764, "low": 1.34, "close": 1.3894, "volume": 2128543.0, "close_time": 1734393599999, "quote_volume": 2980146.1267, "trades": 10090, "taker_buy_base": 927025.0, "taker_buy_quote": 1294809.9159 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.3877, "high": 1.4331, "low": 1.3117, "close": 1.316, "volume": 1826086.0, "close_time": 1734479999999, "quote_volume": 2498013.9496, "trades": 7239, "taker_buy_base": 753489.0, "taker_buy_quote": 1033316.5423 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.3189, "high": 1.3638, "low": 1.07, "close": 1.1124, "volume": 5222255.0, "close_time": 1734566399999, "quote_volume": 6373007.9527, "trades": 15356, "taker_buy_base": 2403534.0, "taker_buy_quote": 2938675.8497 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.1107, "high": 1.1806, "low": 0.965, "close": 0.9944, "volume": 4212200.0, "close_time": 1734652799999, "quote_volume": 4463305.0254, "trades": 13667, "taker_buy_base": 1921385.0, "taker_buy_quote": 2036915.9988 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.9967, "high": 1.0291, "low": 0.8433, "close": 0.99, "volume": 6086145.0, "close_time": 1734739199999, "quote_volume": 5651832.0361, "trades": 15458, "taker_buy_base": 2772693.0, "taker_buy_quote": 2567675.3983 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.9909, "high": 1.1004, "low": 0.955, "close": 0.9667, "volume": 2980542.0, "close_time": 1734825599999, "quote_volume": 3028672.7687, "trades": 9156, "taker_buy_base": 1463353.0, "taker_buy_quote": 1483465.9605 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.9684, "high": 1.0197, "low": 0.931, "close": 0.965, "volume": 1701928.0, "close_time": 1734911999999, "quote_volume": 1660118.0045, "trades": 5591, "taker_buy_base": 1021253.0, "taker_buy_quote": 997718.5217 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.9648, "high": 1.051, "low": 0.9346, "close": 1.0407, "volume": 1856234.0, "close_time": 1734998399999, "quote_volume": 1843552.2258, "trades": 6010, "taker_buy_base": 912015.0, "taker_buy_quote": 902493.5683 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.0401, "high": 1.0407, "low": 0.895, "close": 0.9973, "volume": 4779867.0, "close_time": 1735084799999, "quote_volume": 4646471.9408, "trades": 10899, "taker_buy_base": 2497433.0, "taker_buy_quote": 2426618.3201 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.9965, "high": 1.0264, "low": 0.9562, "close": 0.9649, "volume": 1788780.0, "close_time": 1735171199999, "quote_volume": 1765560.2528, "trades": 4462, "taker_buy_base": 1032525.0, "taker_buy_quote": 1019141.6538 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.9676, "high": 0.9771, "low": 0.8632, "close": 0.8715, "volume": 1741917.0, "close_time": 1735257599999, "quote_volume": 1567803.5258, "trades": 4467, "taker_buy_base": 766170.0, "taker_buy_quote": 688582.3438 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.8728, "high": 0.9213, "low": 0.8218, "close": 0.8317, "volume": 1738684.0, "close_time": 1735343999999, "quote_volume": 1514469.366, "trades": 4463, "taker_buy_base": 754421.0, "taker_buy_quote": 658171.0374 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.8332, "high": 0.8398, "low": 0.7785, "close": 0.7906, "volume": 3716952.0, "close_time": 1735430399999, "quote_volume": 2985337.9845, "trades": 10225, "taker_buy_base": 1840789.0, "taker_buy_quote": 1481609.1116 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.7911, "high": 0.8148, "low": 0.7675, "close": 0.7808, "volume": 13000343.0, "close_time": 1735516799999, "quote_volume": 10159151.4827, "trades": 23131, "taker_buy_base": 4881656.0, "taker_buy_quote": 3826483.7913 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.7764, "high": 0.812, "low": 0.694, "close": 0.7254, "volume": 8875704.0, "close_time": 1735603199999, "quote_volume": 6653022.6762, "trades": 13380, "taker_buy_base": 4014404.0, "taker_buy_quote": 3027440.9691 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.726, "high": 0.7385, "low": 0.6735, "close": 0.6795, "volume": 3391646.0, "close_time": 1735689599999, "quote_volume": 2395731.4594, "trades": 7329, "taker_buy_base": 1646255.0, "taker_buy_quote": 1170797.9501 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.6785, "high": 0.8296, "low": 0.661, "close": 0.7986, "volume": 7967034.0, "close_time": 1735775999999, "quote_volume": 6011198.5789, "trades": 14210, "taker_buy_base": 4369860.0, "taker_buy_quote": 3301299.613 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.798, "high": 0.872, "low": 0.75, "close": 0.7774, "volume": 4783071.0, "close_time": 1735862399999, "quote_volume": 3909898.9097, "trades": 12919, "taker_buy_base": 2391670.0, "taker_buy_quote": 1956729.7452 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.78, "high": 0.8734, "low": 0.755, "close": 0.8562, "volume": 4295567.0, "close_time": 1735948799999, "quote_volume": 3486229.7161, "trades": 11905, "taker_buy_base": 1888394.0, "taker_buy_quote": 1531057.1854 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.8545, "high": 0.8764, "low": 0.8277, "close": 0.8503, "volume": 3322433.0, "close_time": 1736035199999, "quote_volume": 2815183.7249, "trades": 9354, "taker_buy_base": 1685979.0, "taker_buy_quote": 1430250.4943 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.8483, "high": 0.8563, "low": 0.8117, "close": 0.8285, "volume": 1865795.0, "close_time": 1736121599999, "quote_volume": 1549059.5102, "trades": 5947, "taker_buy_base": 895075.0, "taker_buy_quote": 743707.8777 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.8275, "high": 0.8425, "low": 0.7594, "close": 0.7816, "volume": 5833787.0, "close_time": 1736207999999, "quote_volume": 4638530.1177, "trades": 18057, "taker_buy_base": 2659420.0, "taker_buy_quote": 2113904.0687 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.7809, "high": 0.8126, "low": 0.686, "close": 0.6889, "volume": 4499191.0, "close_time": 1736294399999, "quote_volume": 3296321.3621, "trades": 14339, "taker_buy_base": 1781124.0, "taker_buy_quote": 1311019.7837 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.6896, "high": 0.7815, "low": 0.6173, "close": 0.6919, "volume": 5112096.0, "close_time": 1736380799999, "quote_volume": 3396811.1342, "trades": 9678, "taker_buy_base": 2677895.0, "taker_buy_quote": 1787052.0912 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.6921, "high": 0.6921, "low": 0.6219, "close": 0.6465, "volume": 1996806.0, "close_time": 1736467199999, "quote_volume": 1290030.2719, "trades": 4066, "taker_buy_base": 1238765.0, "taker_buy_quote": 799689.0136 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.6451, "high": 0.763, "low": 0.6354, "close": 0.7045, "volume": 4516013.0, "close_time": 1736553599999, "quote_volume": 3136213.5191, "trades": 6984, "taker_buy_base": 2424900.0, "taker_buy_quote": 1678128.4545 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.7035, "high": 0.7316, "low": 0.6864, "close": 0.7188, "volume": 1805020.0, "close_time": 1736639999999, "quote_volume": 1278762.924, "trades": 3268, "taker_buy_base": 1032961.0, "taker_buy_quote": 732407.7666 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.719, "high": 0.7242, "low": 0.6899, "close": 0.6979, "volume": 951596.0, "close_time": 1736726399999, "quote_volume": 670443.438, "trades": 1668, "taker_buy_base": 470066.0, "taker_buy_quote": 332090.2385 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.7008, "high": 0.711, "low": 0.6906, "close": 0.6986, "volume": 98744.0, "close_time": 1736737199999, "quote_volume": 69411.6322, "trades": 224, "taker_buy_base": 58749.0, "taker_buy_quote": 41307.6768 } ] } }, "last_update": "2026-04-23T05:16:58.769505" }