{ "symbol": "MANTRAUSDT", "fetched_at": "2026-03-29T12:03:12.325346", "intervals": { "1h": { "count": 605, "start_date": "2026-03-04T08:00:00", "end_date": "2026-03-29T12:00:00", "klines": [ { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01673, "high": 0.0185, "low": 0.01437, "close": 0.01682, "volume": 263821754.0, "close_time": 1772614799999, "quote_volume": 4510150.74236, "trades": 54876, "taker_buy_base": 143417281.0, "taker_buy_quote": 2453902.3618 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01682, "high": 0.01788, "low": 0.01676, "close": 0.01743, "volume": 128997147.0, "close_time": 1772618399999, "quote_volume": 2239802.20347, "trades": 18504, "taker_buy_base": 64090466.0, "taker_buy_quote": 1114234.52876 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01745, "high": 0.02494, "low": 0.01699, "close": 0.02334, "volume": 472152835.0, "close_time": 1772621999999, "quote_volume": 10146799.32869, "trades": 74660, "taker_buy_base": 252356053.0, "taker_buy_quote": 5415413.48151 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02334, "high": 0.02641, "low": 0.02277, "close": 0.02537, "volume": 607532084.0, "close_time": 1772625599999, "quote_volume": 14818597.40797, "trades": 109255, "taker_buy_base": 313971753.0, "taker_buy_quote": 7665774.18889 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02535, "high": 0.02595, "low": 0.02292, "close": 0.02424, "volume": 360905166.0, "close_time": 1772629199999, "quote_volume": 8813785.35572, "trades": 64211, "taker_buy_base": 175513827.0, "taker_buy_quote": 4291958.58452 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02422, "high": 0.02588, "low": 0.02333, "close": 0.02584, "volume": 218468291.0, "close_time": 1772632799999, "quote_volume": 5391153.66524, "trades": 45697, "taker_buy_base": 102878650.0, "taker_buy_quote": 2539191.15238 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02584, "high": 0.02705, "low": 0.02373, "close": 0.02441, "volume": 369247934.0, "close_time": 1772636399999, "quote_volume": 9379550.20626, "trades": 56473, "taker_buy_base": 189037324.0, "taker_buy_quote": 4815960.14947 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.02444, "high": 0.02498, "low": 0.02326, "close": 0.02328, "volume": 167511945.0, "close_time": 1772639999999, "quote_volume": 4038198.71377, "trades": 27344, "taker_buy_base": 73268670.0, "taker_buy_quote": 1767575.23302 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02328, "high": 0.02375, "low": 0.02201, "close": 0.02222, "volume": 158748328.0, "close_time": 1772643599999, "quote_volume": 3633332.607, "trades": 26400, "taker_buy_base": 79536896.0, "taker_buy_quote": 1822371.97309 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02223, "high": 0.02339, "low": 0.02077, "close": 0.0221, "volume": 218195647.0, "close_time": 1772647199999, "quote_volume": 4783881.64987, "trades": 35589, "taker_buy_base": 106303603.0, "taker_buy_quote": 2325791.85625 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02211, "high": 0.02332, "low": 0.02175, "close": 0.02312, "volume": 78710015.0, "close_time": 1772650799999, "quote_volume": 1778222.04722, "trades": 16306, "taker_buy_base": 41494862.0, "taker_buy_quote": 938656.06712 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02312, "high": 0.02333, "low": 0.02195, "close": 0.0228, "volume": 83901433.0, "close_time": 1772654399999, "quote_volume": 1891944.22414, "trades": 16813, "taker_buy_base": 33107092.0, "taker_buy_quote": 746874.54345 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02279, "high": 0.02302, "low": 0.0222, "close": 0.02271, "volume": 56556576.0, "close_time": 1772657999999, "quote_volume": 1279831.43175, "trades": 13605, "taker_buy_base": 29004529.0, "taker_buy_quote": 656994.3895 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0227, "high": 0.02332, "low": 0.02256, "close": 0.02302, "volume": 57307162.0, "close_time": 1772661599999, "quote_volume": 1314411.99865, "trades": 11614, "taker_buy_base": 29468455.0, "taker_buy_quote": 676587.65032 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.02304, "high": 0.02387, "low": 0.02277, "close": 0.02331, "volume": 77966661.0, "close_time": 1772665199999, "quote_volume": 1825722.26352, "trades": 15394, "taker_buy_base": 41919603.0, "taker_buy_quote": 982849.24237 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.02329, "high": 0.02434, "low": 0.02263, "close": 0.02404, "volume": 83899457.0, "close_time": 1772668799999, "quote_volume": 1959022.90892, "trades": 17554, "taker_buy_base": 44144911.0, "taker_buy_quote": 1032172.1088 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02404, "high": 0.02565, "low": 0.02294, "close": 0.0232, "volume": 161542451.0, "close_time": 1772672399999, "quote_volume": 3928916.37272, "trades": 31706, "taker_buy_base": 79845325.0, "taker_buy_quote": 1945893.4226 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.02321, "high": 0.0244, "low": 0.023, "close": 0.02375, "volume": 99446542.0, "close_time": 1772675999999, "quote_volume": 2340630.93403, "trades": 18281, "taker_buy_base": 50383835.0, "taker_buy_quote": 1189041.59484 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.02376, "high": 0.02433, "low": 0.02342, "close": 0.02371, "volume": 53621877.0, "close_time": 1772679599999, "quote_volume": 1284093.94213, "trades": 11428, "taker_buy_base": 28024058.0, "taker_buy_quote": 671369.51367 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.02374, "high": 0.02391, "low": 0.02293, "close": 0.02311, "volume": 65450097.0, "close_time": 1772683199999, "quote_volume": 1517605.64387, "trades": 13029, "taker_buy_base": 31138430.0, "taker_buy_quote": 722387.03931 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02309, "high": 0.02399, "low": 0.023, "close": 0.02357, "volume": 51378005.0, "close_time": 1772686799999, "quote_volume": 1207124.22494, "trades": 10073, "taker_buy_base": 27392051.0, "taker_buy_quote": 643525.61708 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.02357, "high": 0.02413, "low": 0.02341, "close": 0.02366, "volume": 44917979.0, "close_time": 1772690399999, "quote_volume": 1070119.37949, "trades": 8148, "taker_buy_base": 24184743.0, "taker_buy_quote": 576188.6615 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.02365, "high": 0.02385, "low": 0.02306, "close": 0.02366, "volume": 38614509.0, "close_time": 1772693999999, "quote_volume": 907047.19639, "trades": 5914, "taker_buy_base": 21709576.0, "taker_buy_quote": 509879.93482 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.02364, "high": 0.02377, "low": 0.02182, "close": 0.02232, "volume": 74553080.0, "close_time": 1772697599999, "quote_volume": 1689456.27314, "trades": 11847, "taker_buy_base": 35396887.0, "taker_buy_quote": 802517.59634 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02232, "high": 0.02244, "low": 0.0216, "close": 0.022, "volume": 53109800.0, "close_time": 1772701199999, "quote_volume": 1171028.67006, "trades": 8496, "taker_buy_base": 29234340.0, "taker_buy_quote": 644956.56602 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.022, "high": 0.02205, "low": 0.02089, "close": 0.02171, "volume": 78528114.0, "close_time": 1772704799999, "quote_volume": 1678318.8436, "trades": 11115, "taker_buy_base": 36126412.0, "taker_buy_quote": 771939.72626 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.02172, "high": 0.02249, "low": 0.02155, "close": 0.02168, "volume": 101178600.0, "close_time": 1772708399999, "quote_volume": 2223503.82473, "trades": 13395, "taker_buy_base": 49800681.0, "taker_buy_quote": 1094973.38712 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.02167, "high": 0.0218, "low": 0.0213, "close": 0.0216, "volume": 56909448.0, "close_time": 1772711999999, "quote_volume": 1225729.62545, "trades": 7351, "taker_buy_base": 28321929.0, "taker_buy_quote": 610034.65524 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02161, "high": 0.02171, "low": 0.02099, "close": 0.02131, "volume": 44192203.0, "close_time": 1772715599999, "quote_volume": 941955.52085, "trades": 5361, "taker_buy_base": 22307556.0, "taker_buy_quote": 475637.15409 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02132, "high": 0.02134, "low": 0.02052, "close": 0.02069, "volume": 69542904.0, "close_time": 1772719199999, "quote_volume": 1453679.02469, "trades": 7077, "taker_buy_base": 34902986.0, "taker_buy_quote": 729920.29706 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02068, "high": 0.02108, "low": 0.0206, "close": 0.02091, "volume": 33560914.0, "close_time": 1772722799999, "quote_volume": 700041.26851, "trades": 4523, "taker_buy_base": 17070908.0, "taker_buy_quote": 355916.93049 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.02091, "high": 0.02158, "low": 0.0208, "close": 0.02131, "volume": 64063717.0, "close_time": 1772726399999, "quote_volume": 1361333.39287, "trades": 9922, "taker_buy_base": 33144882.0, "taker_buy_quote": 704131.32209 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0213, "high": 0.02178, "low": 0.02083, "close": 0.02105, "volume": 65350219.0, "close_time": 1772729999999, "quote_volume": 1388463.85859, "trades": 7879, "taker_buy_base": 35056852.0, "taker_buy_quote": 745479.63977 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02105, "high": 0.02136, "low": 0.02091, "close": 0.02094, "volume": 23360393.0, "close_time": 1772733599999, "quote_volume": 493489.42411, "trades": 3303, "taker_buy_base": 12345628.0, "taker_buy_quote": 260711.29625 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.02092, "high": 0.02112, "low": 0.02043, "close": 0.02089, "volume": 31656741.0, "close_time": 1772737199999, "quote_volume": 655860.75739, "trades": 3834, "taker_buy_base": 17199959.0, "taker_buy_quote": 356200.11693 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.02088, "high": 0.0211, "low": 0.02082, "close": 0.02092, "volume": 16476243.0, "close_time": 1772740799999, "quote_volume": 345615.42767, "trades": 2557, "taker_buy_base": 8476880.0, "taker_buy_quote": 177836.96957 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02093, "high": 0.02199, "low": 0.02093, "close": 0.02143, "volume": 44232168.0, "close_time": 1772744399999, "quote_volume": 949007.04127, "trades": 6966, "taker_buy_base": 23563345.0, "taker_buy_quote": 505883.15855 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02142, "high": 0.0219, "low": 0.02108, "close": 0.02119, "volume": 25319894.0, "close_time": 1772747999999, "quote_volume": 544229.6968, "trades": 4820, "taker_buy_base": 13195654.0, "taker_buy_quote": 283850.36794 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02119, "high": 0.0213, "low": 0.02091, "close": 0.02126, "volume": 13929186.0, "close_time": 1772751599999, "quote_volume": 293993.26001, "trades": 2139, "taker_buy_base": 6437649.0, "taker_buy_quote": 135880.72462 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.02127, "high": 0.02154, "low": 0.021, "close": 0.02141, "volume": 16134320.0, "close_time": 1772755199999, "quote_volume": 342951.55701, "trades": 3252, "taker_buy_base": 7561279.0, "taker_buy_quote": 160818.06234 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0214, "high": 0.02191, "low": 0.02069, "close": 0.02095, "volume": 72677709.0, "close_time": 1772758799999, "quote_volume": 1553352.58865, "trades": 12779, "taker_buy_base": 34410411.0, "taker_buy_quote": 735179.38622 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02095, "high": 0.02109, "low": 0.0198, "close": 0.02001, "volume": 87374165.0, "close_time": 1772762399999, "quote_volume": 1779466.91738, "trades": 14207, "taker_buy_base": 37645708.0, "taker_buy_quote": 767626.30514 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02003, "high": 0.02048, "low": 0.01992, "close": 0.02008, "volume": 49091613.0, "close_time": 1772765999999, "quote_volume": 986346.58432, "trades": 5240, "taker_buy_base": 23761453.0, "taker_buy_quote": 477229.94878 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0201, "high": 0.02058, "low": 0.01996, "close": 0.02041, "volume": 25162993.0, "close_time": 1772769599999, "quote_volume": 510407.57213, "trades": 2919, "taker_buy_base": 13025330.0, "taker_buy_quote": 264348.85315 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02039, "high": 0.02041, "low": 0.01995, "close": 0.02018, "volume": 27251261.0, "close_time": 1772773199999, "quote_volume": 549256.72696, "trades": 3912, "taker_buy_base": 12354395.0, "taker_buy_quote": 249236.88521 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.02017, "high": 0.02018, "low": 0.01991, "close": 0.01994, "volume": 16218551.0, "close_time": 1772776799999, "quote_volume": 325059.09814, "trades": 2143, "taker_buy_base": 9382418.0, "taker_buy_quote": 188101.77454 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01993, "high": 0.0201, "low": 0.01982, "close": 0.01993, "volume": 20127302.0, "close_time": 1772780399999, "quote_volume": 400986.18846, "trades": 2902, "taker_buy_base": 9233344.0, "taker_buy_quote": 184026.13235 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01992, "high": 0.02031, "low": 0.01991, "close": 0.02022, "volume": 27210946.0, "close_time": 1772783999999, "quote_volume": 548801.82536, "trades": 4135, "taker_buy_base": 14715573.0, "taker_buy_quote": 296800.30841 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02021, "high": 0.02032, "low": 0.0195, "close": 0.01983, "volume": 51328286.0, "close_time": 1772787599999, "quote_volume": 1017944.20109, "trades": 6038, "taker_buy_base": 23002105.0, "taker_buy_quote": 456196.87772 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01982, "high": 0.01985, "low": 0.01903, "close": 0.0193, "volume": 43105432.0, "close_time": 1772791199999, "quote_volume": 833449.65667, "trades": 4843, "taker_buy_base": 21904098.0, "taker_buy_quote": 423788.03852 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0193, "high": 0.01953, "low": 0.01914, "close": 0.01926, "volume": 21408439.0, "close_time": 1772794799999, "quote_volume": 414063.00219, "trades": 2688, "taker_buy_base": 11861715.0, "taker_buy_quote": 229404.50618 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01927, "high": 0.01934, "low": 0.01893, "close": 0.01905, "volume": 24536548.0, "close_time": 1772798399999, "quote_volume": 468924.87865, "trades": 2738, "taker_buy_base": 10977749.0, "taker_buy_quote": 210028.13441 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01904, "high": 0.01932, "low": 0.01891, "close": 0.01915, "volume": 15899788.0, "close_time": 1772801999999, "quote_volume": 303494.52772, "trades": 2112, "taker_buy_base": 7687747.0, "taker_buy_quote": 146692.83532 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01915, "high": 0.01924, "low": 0.01882, "close": 0.01883, "volume": 16716789.0, "close_time": 1772805599999, "quote_volume": 319310.02093, "trades": 1737, "taker_buy_base": 8206246.0, "taker_buy_quote": 156861.6844 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01883, "high": 0.01885, "low": 0.01817, "close": 0.01822, "volume": 33293299.0, "close_time": 1772809199999, "quote_volume": 616028.96499, "trades": 3981, "taker_buy_base": 14892549.0, "taker_buy_quote": 275482.29775 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01822, "high": 0.01865, "low": 0.01807, "close": 0.01852, "volume": 24826671.0, "close_time": 1772812799999, "quote_volume": 455668.2697, "trades": 3117, "taker_buy_base": 14018914.0, "taker_buy_quote": 257349.75289 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01851, "high": 0.01854, "low": 0.01793, "close": 0.01798, "volume": 21555767.0, "close_time": 1772816399999, "quote_volume": 392341.28841, "trades": 2792, "taker_buy_base": 8171987.0, "taker_buy_quote": 148902.09172 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01799, "high": 0.01855, "low": 0.01791, "close": 0.01852, "volume": 26015393.0, "close_time": 1772819999999, "quote_volume": 473872.72858, "trades": 3427, "taker_buy_base": 15279287.0, "taker_buy_quote": 278289.79263 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01851, "high": 0.01906, "low": 0.01842, "close": 0.0186, "volume": 39876301.0, "close_time": 1772823599999, "quote_volume": 746710.95638, "trades": 4931, "taker_buy_base": 17628400.0, "taker_buy_quote": 330136.79628 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01859, "high": 0.01879, "low": 0.01837, "close": 0.01838, "volume": 10240577.0, "close_time": 1772827199999, "quote_volume": 190226.96243, "trades": 1552, "taker_buy_base": 4583921.0, "taker_buy_quote": 85149.03101 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01839, "high": 0.0186, "low": 0.01817, "close": 0.0185, "volume": 9349212.0, "close_time": 1772830799999, "quote_volume": 171482.35858, "trades": 1669, "taker_buy_base": 5169906.0, "taker_buy_quote": 94918.62959 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0185, "high": 0.01875, "low": 0.01838, "close": 0.01871, "volume": 8609120.0, "close_time": 1772834399999, "quote_volume": 160157.21511, "trades": 1343, "taker_buy_base": 4707687.0, "taker_buy_quote": 87606.2348 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01872, "high": 0.01922, "low": 0.01871, "close": 0.01898, "volume": 26247135.0, "close_time": 1772837999999, "quote_volume": 497766.21768, "trades": 3339, "taker_buy_base": 16017316.0, "taker_buy_quote": 303959.26085 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01899, "high": 0.01936, "low": 0.01882, "close": 0.01914, "volume": 26506442.0, "close_time": 1772841599999, "quote_volume": 505366.05931, "trades": 3074, "taker_buy_base": 14846676.0, "taker_buy_quote": 283015.96182 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01915, "high": 0.01931, "low": 0.01813, "close": 0.01819, "volume": 54182841.0, "close_time": 1772845199999, "quote_volume": 1010421.39925, "trades": 6707, "taker_buy_base": 28191556.0, "taker_buy_quote": 526256.73009 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01819, "high": 0.01843, "low": 0.01814, "close": 0.01838, "volume": 13327168.0, "close_time": 1772848799999, "quote_volume": 244071.72455, "trades": 1954, "taker_buy_base": 6923362.0, "taker_buy_quote": 126806.64607 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0184, "high": 0.01893, "low": 0.01809, "close": 0.01816, "volume": 28163475.0, "close_time": 1772852399999, "quote_volume": 519254.23958, "trades": 3672, "taker_buy_base": 12898988.0, "taker_buy_quote": 237987.251 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01816, "high": 0.01829, "low": 0.01796, "close": 0.01808, "volume": 11941586.0, "close_time": 1772855999999, "quote_volume": 216565.37014, "trades": 1662, "taker_buy_base": 5945105.0, "taker_buy_quote": 107899.63094 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01808, "high": 0.0181, "low": 0.01735, "close": 0.01736, "volume": 39174421.0, "close_time": 1772859599999, "quote_volume": 691254.18405, "trades": 3473, "taker_buy_base": 18581762.0, "taker_buy_quote": 328127.70417 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01737, "high": 0.01789, "low": 0.01724, "close": 0.0178, "volume": 19591448.0, "close_time": 1772863199999, "quote_volume": 344253.87384, "trades": 2184, "taker_buy_base": 10426743.0, "taker_buy_quote": 183247.51279 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01779, "high": 0.01814, "low": 0.01754, "close": 0.01755, "volume": 20843600.0, "close_time": 1772866799999, "quote_volume": 370681.13333, "trades": 2682, "taker_buy_base": 8960833.0, "taker_buy_quote": 159404.83868 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01755, "high": 0.01795, "low": 0.01741, "close": 0.01768, "volume": 17902692.0, "close_time": 1772870399999, "quote_volume": 315951.05256, "trades": 2637, "taker_buy_base": 8148316.0, "taker_buy_quote": 143745.41736 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01767, "high": 0.01835, "low": 0.01748, "close": 0.01775, "volume": 52974251.0, "close_time": 1772873999999, "quote_volume": 947902.82758, "trades": 5040, "taker_buy_base": 29152482.0, "taker_buy_quote": 522106.05672 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01775, "high": 0.01809, "low": 0.01768, "close": 0.01799, "volume": 19207763.0, "close_time": 1772877599999, "quote_volume": 343611.90061, "trades": 2207, "taker_buy_base": 11016068.0, "taker_buy_quote": 197072.21763 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01801, "high": 0.01812, "low": 0.01777, "close": 0.0178, "volume": 12627631.0, "close_time": 1772881199999, "quote_volume": 226866.10555, "trades": 1986, "taker_buy_base": 6518734.0, "taker_buy_quote": 117192.85604 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0178, "high": 0.01797, "low": 0.0175, "close": 0.01772, "volume": 16192934.0, "close_time": 1772884799999, "quote_volume": 286853.81471, "trades": 2228, "taker_buy_base": 7299476.0, "taker_buy_quote": 129312.90125 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0177, "high": 0.01777, "low": 0.01727, "close": 0.01744, "volume": 15798414.0, "close_time": 1772888399999, "quote_volume": 276006.84625, "trades": 2232, "taker_buy_base": 8187821.0, "taker_buy_quote": 143086.11035 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01746, "high": 0.01767, "low": 0.01742, "close": 0.01759, "volume": 14915004.0, "close_time": 1772891999999, "quote_volume": 261569.50504, "trades": 1860, "taker_buy_base": 6728816.0, "taker_buy_quote": 117998.49885 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01759, "high": 0.01778, "low": 0.01732, "close": 0.01772, "volume": 19064509.0, "close_time": 1772895599999, "quote_volume": 333215.44626, "trades": 2240, "taker_buy_base": 7493752.0, "taker_buy_quote": 131028.09 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01774, "high": 0.0178, "low": 0.01742, "close": 0.01768, "volume": 9975604.0, "close_time": 1772899199999, "quote_volume": 176280.66633, "trades": 1377, "taker_buy_base": 4338079.0, "taker_buy_quote": 76702.88954 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01768, "high": 0.01768, "low": 0.0171, "close": 0.01733, "volume": 17971975.0, "close_time": 1772902799999, "quote_volume": 312235.89882, "trades": 2522, "taker_buy_base": 9400622.0, "taker_buy_quote": 163386.95947 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01734, "high": 0.01744, "low": 0.01716, "close": 0.01735, "volume": 11666398.0, "close_time": 1772906399999, "quote_volume": 201974.65323, "trades": 1394, "taker_buy_base": 4552699.0, "taker_buy_quote": 78869.87338 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01735, "high": 0.01754, "low": 0.01721, "close": 0.01748, "volume": 11060223.0, "close_time": 1772909999999, "quote_volume": 192215.27652, "trades": 1568, "taker_buy_base": 5678798.0, "taker_buy_quote": 98681.32655 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01748, "high": 0.0176, "low": 0.01729, "close": 0.01734, "volume": 6532316.0, "close_time": 1772913599999, "quote_volume": 113822.89842, "trades": 1306, "taker_buy_base": 3387938.0, "taker_buy_quote": 59071.34983 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01735, "high": 0.01742, "low": 0.01716, "close": 0.01741, "volume": 9406318.0, "close_time": 1772917199999, "quote_volume": 162732.97047, "trades": 1501, "taker_buy_base": 4792552.0, "taker_buy_quote": 82918.97043 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01741, "high": 0.01749, "low": 0.01735, "close": 0.01738, "volume": 4346515.0, "close_time": 1772920799999, "quote_volume": 75733.69547, "trades": 779, "taker_buy_base": 1945595.0, "taker_buy_quote": 33898.89289 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01739, "high": 0.01759, "low": 0.01724, "close": 0.01728, "volume": 13376937.0, "close_time": 1772924399999, "quote_volume": 233189.73727, "trades": 1406, "taker_buy_base": 5697348.0, "taker_buy_quote": 99292.74971 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0173, "high": 0.01762, "low": 0.01724, "close": 0.0176, "volume": 14581430.0, "close_time": 1772927999999, "quote_volume": 254605.21347, "trades": 2438, "taker_buy_base": 6976514.0, "taker_buy_quote": 121878.49566 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.01925, "low": 0.01721, "close": 0.01856, "volume": 126852139.0, "close_time": 1772931599999, "quote_volume": 2332878.34875, "trades": 23071, "taker_buy_base": 63296080.0, "taker_buy_quote": 1164534.51104 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01856, "high": 0.01878, "low": 0.01814, "close": 0.01837, "volume": 38746927.0, "close_time": 1772935199999, "quote_volume": 715632.42569, "trades": 5807, "taker_buy_base": 17247182.0, "taker_buy_quote": 318777.07453 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01838, "high": 0.01846, "low": 0.0178, "close": 0.01782, "volume": 25134726.0, "close_time": 1772938799999, "quote_volume": 454710.02124, "trades": 3997, "taker_buy_base": 9328109.0, "taker_buy_quote": 168701.93785 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01785, "high": 0.01804, "low": 0.01769, "close": 0.01787, "volume": 15941033.0, "close_time": 1772942399999, "quote_volume": 284412.88459, "trades": 2349, "taker_buy_base": 6166026.0, "taker_buy_quote": 110120.32474 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01788, "high": 0.01789, "low": 0.01748, "close": 0.01764, "volume": 16062302.0, "close_time": 1772945999999, "quote_volume": 283122.02645, "trades": 2168, "taker_buy_base": 6015305.0, "taker_buy_quote": 106115.0682 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01762, "high": 0.01835, "low": 0.0176, "close": 0.01834, "volume": 21790975.0, "close_time": 1772949599999, "quote_volume": 393219.84101, "trades": 2944, "taker_buy_base": 12207675.0, "taker_buy_quote": 220287.62007 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01836, "high": 0.01864, "low": 0.01801, "close": 0.01815, "volume": 33028343.0, "close_time": 1772953199999, "quote_volume": 606407.82294, "trades": 4170, "taker_buy_base": 15430119.0, "taker_buy_quote": 283975.76374 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01815, "high": 0.01837, "low": 0.01779, "close": 0.01789, "volume": 17955756.0, "close_time": 1772956799999, "quote_volume": 323526.19814, "trades": 2869, "taker_buy_base": 7721535.0, "taker_buy_quote": 139307.3513 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01788, "high": 0.01827, "low": 0.01775, "close": 0.01826, "volume": 11075156.0, "close_time": 1772960399999, "quote_volume": 199666.21385, "trades": 2059, "taker_buy_base": 5977421.0, "taker_buy_quote": 107833.71287 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01827, "high": 0.01891, "low": 0.01825, "close": 0.01826, "volume": 35878069.0, "close_time": 1772963999999, "quote_volume": 664521.11565, "trades": 5597, "taker_buy_base": 20888446.0, "taker_buy_quote": 387209.15644 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01826, "high": 0.01868, "low": 0.01814, "close": 0.0185, "volume": 32927737.0, "close_time": 1772967599999, "quote_volume": 604939.33704, "trades": 3994, "taker_buy_base": 18002826.0, "taker_buy_quote": 330605.50134 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0185, "high": 0.01885, "low": 0.01821, "close": 0.01871, "volume": 19466481.0, "close_time": 1772971199999, "quote_volume": 358347.34824, "trades": 2794, "taker_buy_base": 10902446.0, "taker_buy_quote": 200719.99561 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0187, "high": 0.01886, "low": 0.01824, "close": 0.01848, "volume": 35397695.0, "close_time": 1772974799999, "quote_volume": 657128.09636, "trades": 6044, "taker_buy_base": 20664421.0, "taker_buy_quote": 383667.53446 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01849, "high": 0.01871, "low": 0.01822, "close": 0.01864, "volume": 25781793.0, "close_time": 1772978399999, "quote_volume": 475921.93104, "trades": 3793, "taker_buy_base": 14697169.0, "taker_buy_quote": 271569.17253 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01867, "high": 0.01883, "low": 0.01838, "close": 0.01849, "volume": 24867237.0, "close_time": 1772981999999, "quote_volume": 462046.78745, "trades": 3904, "taker_buy_base": 13613686.0, "taker_buy_quote": 253131.52814 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01847, "high": 0.01847, "low": 0.01782, "close": 0.01815, "volume": 30333836.0, "close_time": 1772985599999, "quote_volume": 551976.54346, "trades": 4068, "taker_buy_base": 16348925.0, "taker_buy_quote": 297811.25863 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01814, "high": 0.01821, "low": 0.0178, "close": 0.01815, "volume": 24659840.0, "close_time": 1772989199999, "quote_volume": 444086.89619, "trades": 3313, "taker_buy_base": 14054346.0, "taker_buy_quote": 253128.63115 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01816, "high": 0.01825, "low": 0.01792, "close": 0.01805, "volume": 12013043.0, "close_time": 1772992799999, "quote_volume": 217391.34542, "trades": 1729, "taker_buy_base": 5733819.0, "taker_buy_quote": 103735.20344 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01803, "high": 0.01806, "low": 0.01779, "close": 0.01785, "volume": 9423254.0, "close_time": 1772996399999, "quote_volume": 168792.2958, "trades": 1437, "taker_buy_base": 3426583.0, "taker_buy_quote": 61352.80803 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01785, "high": 0.01814, "low": 0.01779, "close": 0.01805, "volume": 8610616.0, "close_time": 1772999999999, "quote_volume": 155233.35772, "trades": 1269, "taker_buy_base": 4731781.0, "taker_buy_quote": 85270.16733 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01805, "high": 0.01837, "low": 0.01796, "close": 0.01822, "volume": 18525476.0, "close_time": 1773003599999, "quote_volume": 336754.45913, "trades": 1905, "taker_buy_base": 9448572.0, "taker_buy_quote": 171818.79627 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01822, "high": 0.01823, "low": 0.0179, "close": 0.01807, "volume": 9610816.0, "close_time": 1773007199999, "quote_volume": 173486.60429, "trades": 1419, "taker_buy_base": 4559293.0, "taker_buy_quote": 82354.63815 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01808, "high": 0.01809, "low": 0.01759, "close": 0.01794, "volume": 21181775.0, "close_time": 1773010799999, "quote_volume": 377086.25463, "trades": 2766, "taker_buy_base": 9916711.0, "taker_buy_quote": 176592.18633 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01794, "high": 0.01804, "low": 0.01746, "close": 0.01771, "volume": 18663488.0, "close_time": 1773014399999, "quote_volume": 330247.00068, "trades": 2164, "taker_buy_base": 6538949.0, "taker_buy_quote": 115728.58908 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01771, "high": 0.01788, "low": 0.01733, "close": 0.01745, "volume": 19909831.0, "close_time": 1773017999999, "quote_volume": 349628.30301, "trades": 2869, "taker_buy_base": 8326417.0, "taker_buy_quote": 146439.62398 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01744, "high": 0.0177, "low": 0.01724, "close": 0.0175, "volume": 14480701.0, "close_time": 1773021599999, "quote_volume": 252526.17648, "trades": 1996, "taker_buy_base": 5825602.0, "taker_buy_quote": 101591.97327 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0175, "high": 0.01763, "low": 0.01726, "close": 0.01745, "volume": 15560316.0, "close_time": 1773025199999, "quote_volume": 270926.27881, "trades": 1598, "taker_buy_base": 5939339.0, "taker_buy_quote": 103344.64083 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01744, "high": 0.01796, "low": 0.01741, "close": 0.01757, "volume": 11510932.0, "close_time": 1773028799999, "quote_volume": 202830.02864, "trades": 2055, "taker_buy_base": 5470209.0, "taker_buy_quote": 96313.63984 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01757, "high": 0.01789, "low": 0.01755, "close": 0.01776, "volume": 8177796.0, "close_time": 1773032399999, "quote_volume": 144722.9421, "trades": 1170, "taker_buy_base": 4067662.0, "taker_buy_quote": 72038.04074 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01776, "high": 0.018, "low": 0.0177, "close": 0.01776, "volume": 9552090.0, "close_time": 1773035999999, "quote_volume": 170735.49252, "trades": 1569, "taker_buy_base": 4606178.0, "taker_buy_quote": 82324.68108 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01777, "high": 0.01796, "low": 0.01769, "close": 0.01778, "volume": 8418646.0, "close_time": 1773039599999, "quote_volume": 149835.94147, "trades": 1128, "taker_buy_base": 2741542.0, "taker_buy_quote": 48798.30726 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01777, "high": 0.0178, "low": 0.01748, "close": 0.01762, "volume": 6626566.0, "close_time": 1773043199999, "quote_volume": 116562.037, "trades": 1128, "taker_buy_base": 3014274.0, "taker_buy_quote": 53005.70115 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01762, "high": 0.01789, "low": 0.01752, "close": 0.01774, "volume": 11300243.0, "close_time": 1773046799999, "quote_volume": 200710.80438, "trades": 2017, "taker_buy_base": 5729687.0, "taker_buy_quote": 101812.33887 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01775, "high": 0.01827, "low": 0.01772, "close": 0.01796, "volume": 24452731.0, "close_time": 1773050399999, "quote_volume": 441078.64425, "trades": 3146, "taker_buy_base": 12613855.0, "taker_buy_quote": 227604.65544 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01796, "high": 0.01817, "low": 0.01777, "close": 0.01785, "volume": 10683988.0, "close_time": 1773053999999, "quote_volume": 191742.93599, "trades": 1491, "taker_buy_base": 4950650.0, "taker_buy_quote": 88954.93214 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01784, "high": 0.01819, "low": 0.01779, "close": 0.01814, "volume": 11957755.0, "close_time": 1773057599999, "quote_volume": 215598.83958, "trades": 1799, "taker_buy_base": 5043505.0, "taker_buy_quote": 90932.16381 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01813, "high": 0.01828, "low": 0.0179, "close": 0.01816, "volume": 33432519.0, "close_time": 1773061199999, "quote_volume": 605410.54987, "trades": 2739, "taker_buy_base": 21599822.0, "taker_buy_quote": 391203.56509 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01816, "high": 0.01831, "low": 0.018, "close": 0.018, "volume": 21309747.0, "close_time": 1773064799999, "quote_volume": 387575.38733, "trades": 2238, "taker_buy_base": 11614361.0, "taker_buy_quote": 211527.18527 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01799, "high": 0.01817, "low": 0.01794, "close": 0.01803, "volume": 10310790.0, "close_time": 1773068399999, "quote_volume": 186253.28665, "trades": 1424, "taker_buy_base": 4654160.0, "taker_buy_quote": 84084.49592 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01804, "high": 0.01824, "low": 0.01794, "close": 0.01804, "volume": 15064041.0, "close_time": 1773071999999, "quote_volume": 272946.28534, "trades": 1454, "taker_buy_base": 6936916.0, "taker_buy_quote": 125735.72613 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01802, "high": 0.01827, "low": 0.01797, "close": 0.01809, "volume": 9720882.0, "close_time": 1773075599999, "quote_volume": 176107.82519, "trades": 1338, "taker_buy_base": 3556575.0, "taker_buy_quote": 64502.86568 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01809, "high": 0.01827, "low": 0.0179, "close": 0.01818, "volume": 25977844.0, "close_time": 1773079199999, "quote_volume": 469917.46751, "trades": 2820, "taker_buy_base": 8250319.0, "taker_buy_quote": 149511.96658 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01817, "high": 0.01822, "low": 0.01802, "close": 0.01812, "volume": 11247784.0, "close_time": 1773082799999, "quote_volume": 203969.77215, "trades": 2249, "taker_buy_base": 6532266.0, "taker_buy_quote": 118514.54196 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01811, "high": 0.01836, "low": 0.018, "close": 0.01806, "volume": 12963395.0, "close_time": 1773086399999, "quote_volume": 235553.75565, "trades": 2382, "taker_buy_base": 6728900.0, "taker_buy_quote": 122331.78825 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01807, "high": 0.01819, "low": 0.018, "close": 0.01805, "volume": 7172670.0, "close_time": 1773089999999, "quote_volume": 129671.79001, "trades": 1179, "taker_buy_base": 2877500.0, "taker_buy_quote": 52058.97141 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01805, "high": 0.01822, "low": 0.01805, "close": 0.01819, "volume": 7803301.0, "close_time": 1773093599999, "quote_volume": 141712.81077, "trades": 917, "taker_buy_base": 2481056.0, "taker_buy_quote": 45096.08973 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0182, "high": 0.01828, "low": 0.01801, "close": 0.01809, "volume": 10041679.0, "close_time": 1773097199999, "quote_volume": 182027.50206, "trades": 1507, "taker_buy_base": 6666384.0, "taker_buy_quote": 120826.99979 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0181, "high": 0.01848, "low": 0.0181, "close": 0.01829, "volume": 15149759.0, "close_time": 1773100799999, "quote_volume": 277485.04443, "trades": 2182, "taker_buy_base": 9738427.0, "taker_buy_quote": 178416.22344 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01829, "high": 0.01895, "low": 0.01783, "close": 0.01796, "volume": 50262214.0, "close_time": 1773104399999, "quote_volume": 923973.92222, "trades": 8842, "taker_buy_base": 26474447.0, "taker_buy_quote": 488140.23365 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01796, "high": 0.01821, "low": 0.01786, "close": 0.01806, "volume": 13606224.0, "close_time": 1773107999999, "quote_volume": 244807.09097, "trades": 2204, "taker_buy_base": 6325608.0, "taker_buy_quote": 113837.54163 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01807, "high": 0.01821, "low": 0.01795, "close": 0.01803, "volume": 6878453.0, "close_time": 1773111599999, "quote_volume": 124536.59807, "trades": 1325, "taker_buy_base": 3294640.0, "taker_buy_quote": 59658.25098 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01804, "high": 0.0181, "low": 0.0178, "close": 0.01796, "volume": 8658091.0, "close_time": 1773115199999, "quote_volume": 155296.69105, "trades": 1216, "taker_buy_base": 4441859.0, "taker_buy_quote": 79624.44287 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01796, "high": 0.01841, "low": 0.01795, "close": 0.01835, "volume": 9406515.0, "close_time": 1773118799999, "quote_volume": 170839.6807, "trades": 1790, "taker_buy_base": 4062326.0, "taker_buy_quote": 73893.01368 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01835, "high": 0.01848, "low": 0.01813, "close": 0.01829, "volume": 14921945.0, "close_time": 1773122399999, "quote_volume": 273295.67216, "trades": 2355, "taker_buy_base": 7623320.0, "taker_buy_quote": 139560.74652 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01829, "high": 0.01838, "low": 0.01809, "close": 0.01817, "volume": 9009259.0, "close_time": 1773125999999, "quote_volume": 163801.19167, "trades": 2208, "taker_buy_base": 4788639.0, "taker_buy_quote": 87080.43251 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01816, "high": 0.01828, "low": 0.01805, "close": 0.01821, "volume": 7461170.0, "close_time": 1773129599999, "quote_volume": 135510.76393, "trades": 1654, "taker_buy_base": 4063173.0, "taker_buy_quote": 73823.02615 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01821, "high": 0.01829, "low": 0.01814, "close": 0.01816, "volume": 8973395.0, "close_time": 1773133199999, "quote_volume": 163462.19979, "trades": 1994, "taker_buy_base": 5231359.0, "taker_buy_quote": 95325.3373 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01818, "high": 0.01819, "low": 0.018, "close": 0.01807, "volume": 8696229.0, "close_time": 1773136799999, "quote_volume": 157527.62851, "trades": 1636, "taker_buy_base": 3635970.0, "taker_buy_quote": 65908.2818 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01807, "high": 0.01823, "low": 0.018, "close": 0.01809, "volume": 7266738.0, "close_time": 1773140399999, "quote_volume": 131299.87735, "trades": 1109, "taker_buy_base": 4002602.0, "taker_buy_quote": 72346.39641 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01809, "high": 0.01848, "low": 0.01809, "close": 0.01841, "volume": 16125844.0, "close_time": 1773143999999, "quote_volume": 295251.28331, "trades": 2032, "taker_buy_base": 8911636.0, "taker_buy_quote": 163200.46654 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01841, "high": 0.01869, "low": 0.01823, "close": 0.01826, "volume": 23399437.0, "close_time": 1773147599999, "quote_volume": 431519.98323, "trades": 3096, "taker_buy_base": 11662541.0, "taker_buy_quote": 215351.01033 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01827, "high": 0.01853, "low": 0.01813, "close": 0.01842, "volume": 11827368.0, "close_time": 1773151199999, "quote_volume": 216550.82201, "trades": 2243, "taker_buy_base": 5460964.0, "taker_buy_quote": 100092.85293 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01843, "high": 0.01847, "low": 0.01821, "close": 0.01839, "volume": 12345426.0, "close_time": 1773154799999, "quote_volume": 226544.69494, "trades": 2381, "taker_buy_base": 6766502.0, "taker_buy_quote": 124157.96569 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01839, "high": 0.01843, "low": 0.01822, "close": 0.01837, "volume": 8885568.0, "close_time": 1773158399999, "quote_volume": 162994.14169, "trades": 1362, "taker_buy_base": 5076435.0, "taker_buy_quote": 93219.87802 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01835, "high": 0.01862, "low": 0.01826, "close": 0.01841, "volume": 18240833.0, "close_time": 1773161999999, "quote_volume": 336432.68451, "trades": 1942, "taker_buy_base": 9637849.0, "taker_buy_quote": 177759.97698 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01841, "high": 0.01855, "low": 0.0183, "close": 0.01833, "volume": 7669908.0, "close_time": 1773165599999, "quote_volume": 141094.66238, "trades": 970, "taker_buy_base": 4654197.0, "taker_buy_quote": 85651.25083 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01833, "high": 0.01834, "low": 0.01818, "close": 0.01821, "volume": 7788656.0, "close_time": 1773169199999, "quote_volume": 142176.19346, "trades": 1276, "taker_buy_base": 4521032.0, "taker_buy_quote": 82558.88219 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01821, "high": 0.01824, "low": 0.01804, "close": 0.01816, "volume": 13516461.0, "close_time": 1773172799999, "quote_volume": 245198.00752, "trades": 1521, "taker_buy_base": 6171442.0, "taker_buy_quote": 111963.035 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01815, "high": 0.01828, "low": 0.01803, "close": 0.01808, "volume": 6432775.0, "close_time": 1773176399999, "quote_volume": 116514.93874, "trades": 923, "taker_buy_base": 3009472.0, "taker_buy_quote": 54525.31708 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01807, "high": 0.01813, "low": 0.01797, "close": 0.01802, "volume": 6533820.0, "close_time": 1773179999999, "quote_volume": 117831.36689, "trades": 1123, "taker_buy_base": 2566348.0, "taker_buy_quote": 46310.08333 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01802, "high": 0.01845, "low": 0.01799, "close": 0.01835, "volume": 13318416.0, "close_time": 1773183599999, "quote_volume": 242689.41551, "trades": 1143, "taker_buy_base": 8232660.0, "taker_buy_quote": 150060.93338 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01834, "high": 0.01853, "low": 0.01821, "close": 0.01843, "volume": 12657620.0, "close_time": 1773187199999, "quote_volume": 232904.8631, "trades": 1380, "taker_buy_base": 6442437.0, "taker_buy_quote": 118613.16012 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01842, "high": 0.01844, "low": 0.01798, "close": 0.018, "volume": 10809335.0, "close_time": 1773190799999, "quote_volume": 195849.12958, "trades": 1412, "taker_buy_base": 4400082.0, "taker_buy_quote": 79719.14126 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01798, "high": 0.01806, "low": 0.01784, "close": 0.01795, "volume": 22668100.0, "close_time": 1773194399999, "quote_volume": 406555.65455, "trades": 1970, "taker_buy_base": 16282524.0, "taker_buy_quote": 291950.6323 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01794, "high": 0.01812, "low": 0.01777, "close": 0.01782, "volume": 7851845.0, "close_time": 1773197999999, "quote_volume": 140789.59637, "trades": 1359, "taker_buy_base": 4267736.0, "taker_buy_quote": 76535.60322 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01782, "high": 0.01787, "low": 0.01761, "close": 0.01763, "volume": 8580458.0, "close_time": 1773201599999, "quote_volume": 151922.35349, "trades": 1059, "taker_buy_base": 4017615.0, "taker_buy_quote": 71128.92107 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01762, "high": 0.01775, "low": 0.01753, "close": 0.01771, "volume": 8012387.0, "close_time": 1773205199999, "quote_volume": 141410.67797, "trades": 1205, "taker_buy_base": 4190088.0, "taker_buy_quote": 73988.18877 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01741, "close": 0.01743, "volume": 10512904.0, "close_time": 1773208799999, "quote_volume": 184292.70431, "trades": 1529, "taker_buy_base": 5191344.0, "taker_buy_quote": 91042.33146 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01744, "high": 0.01746, "low": 0.01717, "close": 0.01718, "volume": 20031727.0, "close_time": 1773212399999, "quote_volume": 347103.80585, "trades": 2275, "taker_buy_base": 8593732.0, "taker_buy_quote": 148909.36606 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01719, "high": 0.01734, "low": 0.01707, "close": 0.01714, "volume": 15590502.0, "close_time": 1773215999999, "quote_volume": 268130.9324, "trades": 1610, "taker_buy_base": 6724692.0, "taker_buy_quote": 115671.40247 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01713, "high": 0.01727, "low": 0.01681, "close": 0.01703, "volume": 19656463.0, "close_time": 1773219599999, "quote_volume": 334524.82321, "trades": 2438, "taker_buy_base": 10866709.0, "taker_buy_quote": 184944.8607 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01702, "high": 0.01716, "low": 0.01695, "close": 0.01703, "volume": 10385491.0, "close_time": 1773223199999, "quote_volume": 177133.50701, "trades": 1450, "taker_buy_base": 5113569.0, "taker_buy_quote": 87232.30678 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01702, "high": 0.01722, "low": 0.01696, "close": 0.01716, "volume": 11207112.0, "close_time": 1773226799999, "quote_volume": 191515.14841, "trades": 1343, "taker_buy_base": 4737710.0, "taker_buy_quote": 81019.91486 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01716, "high": 0.01737, "low": 0.01704, "close": 0.01708, "volume": 8542433.0, "close_time": 1773230399999, "quote_volume": 146977.83506, "trades": 1234, "taker_buy_base": 3549219.0, "taker_buy_quote": 61107.00845 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01707, "high": 0.01724, "low": 0.017, "close": 0.01716, "volume": 8915970.0, "close_time": 1773233999999, "quote_volume": 152483.11691, "trades": 1261, "taker_buy_base": 3551646.0, "taker_buy_quote": 60731.0702 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01716, "high": 0.01741, "low": 0.01712, "close": 0.01722, "volume": 8918912.0, "close_time": 1773237599999, "quote_volume": 153926.54235, "trades": 1369, "taker_buy_base": 3220813.0, "taker_buy_quote": 55662.57774 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01722, "high": 0.0173, "low": 0.01696, "close": 0.01699, "volume": 12502645.0, "close_time": 1773241199999, "quote_volume": 213896.37282, "trades": 1771, "taker_buy_base": 6086468.0, "taker_buy_quote": 104144.48698 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01699, "high": 0.01702, "low": 0.01675, "close": 0.01679, "volume": 19094405.0, "close_time": 1773244799999, "quote_volume": 322125.58824, "trades": 2254, "taker_buy_base": 10294530.0, "taker_buy_quote": 173728.91678 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01678, "high": 0.01689, "low": 0.01673, "close": 0.01683, "volume": 14054609.0, "close_time": 1773248399999, "quote_volume": 236299.62125, "trades": 1677, "taker_buy_base": 5109475.0, "taker_buy_quote": 85887.21882 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01683, "high": 0.01702, "low": 0.01681, "close": 0.017, "volume": 8425628.0, "close_time": 1773251999999, "quote_volume": 142609.02673, "trades": 1304, "taker_buy_base": 4410642.0, "taker_buy_quote": 74647.82384 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01685, "close": 0.01688, "volume": 6000051.0, "close_time": 1773255599999, "quote_volume": 101424.38631, "trades": 931, "taker_buy_base": 2131081.0, "taker_buy_quote": 36040.60897 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01688, "high": 0.01691, "low": 0.01677, "close": 0.01683, "volume": 12958704.0, "close_time": 1773259199999, "quote_volume": 217955.41393, "trades": 1734, "taker_buy_base": 5751613.0, "taker_buy_quote": 96743.71829 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01682, "high": 0.01692, "low": 0.01676, "close": 0.01689, "volume": 8109197.0, "close_time": 1773262799999, "quote_volume": 136391.01733, "trades": 1141, "taker_buy_base": 3633819.0, "taker_buy_quote": 61127.98224 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01689, "high": 0.01691, "low": 0.01677, "close": 0.01689, "volume": 9672039.0, "close_time": 1773266399999, "quote_volume": 162978.75699, "trades": 1141, "taker_buy_base": 4356742.0, "taker_buy_quote": 73406.90336 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0169, "high": 0.01702, "low": 0.01687, "close": 0.01694, "volume": 12258106.0, "close_time": 1773269999999, "quote_volume": 207770.65567, "trades": 1840, "taker_buy_base": 5882298.0, "taker_buy_quote": 99739.06617 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01695, "high": 0.01702, "low": 0.01678, "close": 0.01681, "volume": 9065913.0, "close_time": 1773273599999, "quote_volume": 153306.53954, "trades": 1313, "taker_buy_base": 3124151.0, "taker_buy_quote": 52832.1395 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0168, "high": 0.01681, "low": 0.01622, "close": 0.01629, "volume": 31233542.0, "close_time": 1773277199999, "quote_volume": 516759.90827, "trades": 4567, "taker_buy_base": 13660912.0, "taker_buy_quote": 226036.34174 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01628, "high": 0.0163, "low": 0.01588, "close": 0.01596, "volume": 25830613.0, "close_time": 1773280799999, "quote_volume": 415224.60133, "trades": 2187, "taker_buy_base": 8857748.0, "taker_buy_quote": 142538.96721 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01595, "high": 0.01608, "low": 0.01595, "close": 0.01606, "volume": 13064585.0, "close_time": 1773284399999, "quote_volume": 209355.13202, "trades": 1315, "taker_buy_base": 7234081.0, "taker_buy_quote": 115923.66937 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01606, "high": 0.01639, "low": 0.01602, "close": 0.01632, "volume": 13395842.0, "close_time": 1773287999999, "quote_volume": 217619.16206, "trades": 1441, "taker_buy_base": 7397791.0, "taker_buy_quote": 120187.88011 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01631, "high": 0.01631, "low": 0.01609, "close": 0.01618, "volume": 8553366.0, "close_time": 1773291599999, "quote_volume": 138380.20949, "trades": 1032, "taker_buy_base": 3630667.0, "taker_buy_quote": 58764.29389 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01619, "high": 0.01626, "low": 0.01609, "close": 0.01616, "volume": 6579636.0, "close_time": 1773295199999, "quote_volume": 106476.37517, "trades": 726, "taker_buy_base": 2438073.0, "taker_buy_quote": 39441.41484 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01615, "high": 0.01625, "low": 0.01601, "close": 0.01614, "volume": 7808274.0, "close_time": 1773298799999, "quote_volume": 125665.65334, "trades": 869, "taker_buy_base": 3359761.0, "taker_buy_quote": 54070.32105 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01613, "high": 0.01625, "low": 0.01604, "close": 0.01621, "volume": 6503965.0, "close_time": 1773302399999, "quote_volume": 104933.98059, "trades": 655, "taker_buy_base": 2963277.0, "taker_buy_quote": 47814.11183 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01621, "high": 0.01621, "low": 0.016, "close": 0.01609, "volume": 9716587.0, "close_time": 1773305999999, "quote_volume": 156311.66064, "trades": 1060, "taker_buy_base": 3543571.0, "taker_buy_quote": 56972.18241 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01609, "high": 0.01619, "low": 0.01594, "close": 0.01613, "volume": 10015156.0, "close_time": 1773309599999, "quote_volume": 160896.30263, "trades": 1289, "taker_buy_base": 4427780.0, "taker_buy_quote": 71181.27348 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01613, "high": 0.01628, "low": 0.01609, "close": 0.01624, "volume": 10941016.0, "close_time": 1773313199999, "quote_volume": 177095.6714, "trades": 989, "taker_buy_base": 4840710.0, "taker_buy_quote": 78413.58468 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01624, "high": 0.01633, "low": 0.01616, "close": 0.01629, "volume": 13135938.0, "close_time": 1773316799999, "quote_volume": 213253.4785, "trades": 1474, "taker_buy_base": 5559321.0, "taker_buy_quote": 90299.78748 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01628, "high": 0.01628, "low": 0.01607, "close": 0.01617, "volume": 10035125.0, "close_time": 1773320399999, "quote_volume": 161968.87251, "trades": 1228, "taker_buy_base": 4251583.0, "taker_buy_quote": 68622.12007 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01617, "high": 0.01619, "low": 0.01594, "close": 0.01605, "volume": 11731709.0, "close_time": 1773323999999, "quote_volume": 188326.54322, "trades": 1654, "taker_buy_base": 5069485.0, "taker_buy_quote": 81356.24136 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01605, "high": 0.01612, "low": 0.01583, "close": 0.01594, "volume": 13227997.0, "close_time": 1773327599999, "quote_volume": 211369.79344, "trades": 1694, "taker_buy_base": 6165063.0, "taker_buy_quote": 98448.60652 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01594, "high": 0.01609, "low": 0.01589, "close": 0.01607, "volume": 13512068.0, "close_time": 1773331199999, "quote_volume": 216356.72635, "trades": 1101, "taker_buy_base": 6759790.0, "taker_buy_quote": 108310.05238 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01608, "high": 0.01609, "low": 0.0159, "close": 0.01599, "volume": 7895677.0, "close_time": 1773334799999, "quote_volume": 126254.96216, "trades": 975, "taker_buy_base": 2847658.0, "taker_buy_quote": 45519.31011 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01598, "high": 0.01611, "low": 0.01593, "close": 0.01599, "volume": 5835229.0, "close_time": 1773338399999, "quote_volume": 93558.77866, "trades": 907, "taker_buy_base": 2747083.0, "taker_buy_quote": 44059.3442 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01598, "high": 0.01605, "low": 0.01592, "close": 0.01593, "volume": 4251438.0, "close_time": 1773341999999, "quote_volume": 67935.92453, "trades": 653, "taker_buy_base": 1773235.0, "taker_buy_quote": 28344.47466 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01593, "high": 0.01611, "low": 0.01593, "close": 0.01607, "volume": 7498284.0, "close_time": 1773345599999, "quote_volume": 120211.66082, "trades": 901, "taker_buy_base": 3293723.0, "taker_buy_quote": 52841.88845 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01607, "high": 0.01609, "low": 0.01601, "close": 0.01603, "volume": 5197613.0, "close_time": 1773349199999, "quote_volume": 83467.96453, "trades": 818, "taker_buy_base": 2623247.0, "taker_buy_quote": 42132.75856 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01604, "high": 0.01618, "low": 0.01602, "close": 0.01616, "volume": 5865798.0, "close_time": 1773352799999, "quote_volume": 94445.57987, "trades": 818, "taker_buy_base": 2966161.0, "taker_buy_quote": 47765.7468 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01617, "high": 0.01648, "low": 0.01616, "close": 0.01636, "volume": 13538988.0, "close_time": 1773356399999, "quote_volume": 221362.77279, "trades": 1351, "taker_buy_base": 7396254.0, "taker_buy_quote": 120926.14566 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01636, "high": 0.01652, "low": 0.01618, "close": 0.01621, "volume": 12581620.0, "close_time": 1773359999999, "quote_volume": 205518.97471, "trades": 1562, "taker_buy_base": 6323394.0, "taker_buy_quote": 103332.21825 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01621, "high": 0.0164, "low": 0.01607, "close": 0.01622, "volume": 12363615.0, "close_time": 1773363599999, "quote_volume": 200665.46631, "trades": 1314, "taker_buy_base": 6915217.0, "taker_buy_quote": 112283.21311 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01623, "high": 0.01665, "low": 0.01623, "close": 0.01637, "volume": 15567953.0, "close_time": 1773367199999, "quote_volume": 256092.85706, "trades": 1654, "taker_buy_base": 7724269.0, "taker_buy_quote": 127075.85861 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0164, "high": 0.01646, "low": 0.0162, "close": 0.01628, "volume": 6389713.0, "close_time": 1773370799999, "quote_volume": 104136.22623, "trades": 735, "taker_buy_base": 3130491.0, "taker_buy_quote": 51057.43624 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01627, "high": 0.01632, "low": 0.01612, "close": 0.01625, "volume": 6545567.0, "close_time": 1773374399999, "quote_volume": 106098.46488, "trades": 866, "taker_buy_base": 2934282.0, "taker_buy_quote": 47591.74184 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01625, "high": 0.01635, "low": 0.01608, "close": 0.01616, "volume": 7517104.0, "close_time": 1773377999999, "quote_volume": 121693.71217, "trades": 685, "taker_buy_base": 3692564.0, "taker_buy_quote": 59832.29935 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01616, "high": 0.01628, "low": 0.01611, "close": 0.01613, "volume": 4468132.0, "close_time": 1773381599999, "quote_volume": 72216.9867, "trades": 542, "taker_buy_base": 2236469.0, "taker_buy_quote": 36172.38368 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01614, "high": 0.01625, "low": 0.01601, "close": 0.01612, "volume": 10345336.0, "close_time": 1773385199999, "quote_volume": 166777.65866, "trades": 824, "taker_buy_base": 4353240.0, "taker_buy_quote": 70189.88341 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01611, "high": 0.01622, "low": 0.01609, "close": 0.01615, "volume": 5421963.0, "close_time": 1773388799999, "quote_volume": 87631.92695, "trades": 679, "taker_buy_base": 2473204.0, "taker_buy_quote": 39982.78214 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01615, "high": 0.01618, "low": 0.01603, "close": 0.01605, "volume": 7030960.0, "close_time": 1773392399999, "quote_volume": 113064.73965, "trades": 643, "taker_buy_base": 3159713.0, "taker_buy_quote": 50820.8681 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01605, "high": 0.01618, "low": 0.016, "close": 0.01605, "volume": 9761330.0, "close_time": 1773395999999, "quote_volume": 156749.62098, "trades": 658, "taker_buy_base": 3280395.0, "taker_buy_quote": 52726.80113 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01605, "high": 0.01622, "low": 0.01599, "close": 0.01619, "volume": 9777749.0, "close_time": 1773399599999, "quote_volume": 157386.23875, "trades": 1032, "taker_buy_base": 4359055.0, "taker_buy_quote": 70205.86457 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01618, "high": 0.01626, "low": 0.01606, "close": 0.01613, "volume": 11277440.0, "close_time": 1773403199999, "quote_volume": 182388.40848, "trades": 1221, "taker_buy_base": 6021744.0, "taker_buy_quote": 97405.87721 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01612, "high": 0.01612, "low": 0.01598, "close": 0.01601, "volume": 12152905.0, "close_time": 1773406799999, "quote_volume": 194655.83825, "trades": 935, "taker_buy_base": 3000384.0, "taker_buy_quote": 48092.40529 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01601, "high": 0.01613, "low": 0.01592, "close": 0.01604, "volume": 13101128.0, "close_time": 1773410399999, "quote_volume": 209927.92214, "trades": 1145, "taker_buy_base": 4800682.0, "taker_buy_quote": 76975.84779 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01604, "high": 0.0161, "low": 0.0159, "close": 0.01604, "volume": 13828441.0, "close_time": 1773413999999, "quote_volume": 221475.59697, "trades": 1667, "taker_buy_base": 6859056.0, "taker_buy_quote": 109863.17223 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01599, "close": 0.01604, "volume": 7354528.0, "close_time": 1773417599999, "quote_volume": 118239.02138, "trades": 765, "taker_buy_base": 3727185.0, "taker_buy_quote": 59923.6708 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01605, "high": 0.01613, "low": 0.01598, "close": 0.016, "volume": 5719148.0, "close_time": 1773421199999, "quote_volume": 91738.68179, "trades": 846, "taker_buy_base": 2746424.0, "taker_buy_quote": 44046.34869 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.016, "high": 0.01607, "low": 0.01583, "close": 0.01588, "volume": 8411394.0, "close_time": 1773424799999, "quote_volume": 134020.86457, "trades": 928, "taker_buy_base": 3972327.0, "taker_buy_quote": 63256.21241 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01589, "high": 0.01601, "low": 0.01584, "close": 0.01597, "volume": 2990483.0, "close_time": 1773428399999, "quote_volume": 47638.7826, "trades": 483, "taker_buy_base": 1497273.0, "taker_buy_quote": 23832.88459 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01595, "high": 0.01598, "low": 0.0158, "close": 0.01583, "volume": 8806570.0, "close_time": 1773431999999, "quote_volume": 139614.63555, "trades": 591, "taker_buy_base": 5355593.0, "taker_buy_quote": 84865.3737 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01582, "high": 0.01588, "low": 0.01568, "close": 0.01582, "volume": 8423671.0, "close_time": 1773435599999, "quote_volume": 133044.40054, "trades": 848, "taker_buy_base": 3872438.0, "taker_buy_quote": 61195.66356 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01582, "high": 0.01583, "low": 0.01572, "close": 0.01576, "volume": 6396813.0, "close_time": 1773439199999, "quote_volume": 100919.2888, "trades": 731, "taker_buy_base": 2905464.0, "taker_buy_quote": 45830.28921 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01575, "high": 0.01576, "low": 0.01547, "close": 0.01553, "volume": 11998208.0, "close_time": 1773442799999, "quote_volume": 187232.86968, "trades": 1339, "taker_buy_base": 5032801.0, "taker_buy_quote": 78645.63439 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01553, "high": 0.01555, "low": 0.01538, "close": 0.01554, "volume": 13753229.0, "close_time": 1773446399999, "quote_volume": 213016.89496, "trades": 1781, "taker_buy_base": 5625566.0, "taker_buy_quote": 87177.32969 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01553, "high": 0.01553, "low": 0.01509, "close": 0.01514, "volume": 22271615.0, "close_time": 1773449999999, "quote_volume": 340177.31992, "trades": 2581, "taker_buy_base": 7275088.0, "taker_buy_quote": 110928.89708 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01513, "high": 0.01528, "low": 0.01502, "close": 0.01523, "volume": 18100077.0, "close_time": 1773453599999, "quote_volume": 274245.29043, "trades": 1493, "taker_buy_base": 7519029.0, "taker_buy_quote": 113892.5062 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01524, "high": 0.01537, "low": 0.01516, "close": 0.01534, "volume": 12162947.0, "close_time": 1773457199999, "quote_volume": 185584.09037, "trades": 1056, "taker_buy_base": 7338244.0, "taker_buy_quote": 111983.92168 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01535, "high": 0.01555, "low": 0.01534, "close": 0.01541, "volume": 13389808.0, "close_time": 1773460799999, "quote_volume": 206927.2119, "trades": 871, "taker_buy_base": 6801559.0, "taker_buy_quote": 105050.91995 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01539, "high": 0.01569, "low": 0.01539, "close": 0.01566, "volume": 7406383.0, "close_time": 1773464399999, "quote_volume": 115434.39368, "trades": 729, "taker_buy_base": 4251320.0, "taker_buy_quote": 66313.81981 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01566, "high": 0.01572, "low": 0.01558, "close": 0.01567, "volume": 6985369.0, "close_time": 1773467999999, "quote_volume": 109443.649, "trades": 582, "taker_buy_base": 3824248.0, "taker_buy_quote": 59908.133 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01566, "high": 0.01567, "low": 0.01531, "close": 0.01532, "volume": 7795055.0, "close_time": 1773471599999, "quote_volume": 120540.94275, "trades": 1129, "taker_buy_base": 2673427.0, "taker_buy_quote": 41312.52534 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01534, "high": 0.01535, "low": 0.0152, "close": 0.0153, "volume": 8059188.0, "close_time": 1773475199999, "quote_volume": 122897.7362, "trades": 1282, "taker_buy_base": 3761657.0, "taker_buy_quote": 57367.41881 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01508, "close": 0.01511, "volume": 6547347.0, "close_time": 1773478799999, "quote_volume": 99287.73153, "trades": 657, "taker_buy_base": 2497196.0, "taker_buy_quote": 37905.74862 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01511, "high": 0.01523, "low": 0.0151, "close": 0.01517, "volume": 6782417.0, "close_time": 1773482399999, "quote_volume": 102985.16291, "trades": 604, "taker_buy_base": 3206815.0, "taker_buy_quote": 48695.20033 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01517, "high": 0.01522, "low": 0.01509, "close": 0.01516, "volume": 7635720.0, "close_time": 1773485999999, "quote_volume": 115683.08129, "trades": 1210, "taker_buy_base": 4386699.0, "taker_buy_quote": 66475.586 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01516, "high": 0.01519, "low": 0.01505, "close": 0.01518, "volume": 4497283.0, "close_time": 1773489599999, "quote_volume": 68011.60008, "trades": 543, "taker_buy_base": 2947653.0, "taker_buy_quote": 44568.93354 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01518, "high": 0.01537, "low": 0.01514, "close": 0.01521, "volume": 5368304.0, "close_time": 1773493199999, "quote_volume": 81807.54517, "trades": 734, "taker_buy_base": 2717454.0, "taker_buy_quote": 41405.90893 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01512, "close": 0.01531, "volume": 9358355.0, "close_time": 1773496799999, "quote_volume": 141974.52471, "trades": 890, "taker_buy_base": 7227100.0, "taker_buy_quote": 109613.25337 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01531, "high": 0.01543, "low": 0.01526, "close": 0.01535, "volume": 6443546.0, "close_time": 1773500399999, "quote_volume": 98715.8651, "trades": 708, "taker_buy_base": 3076174.0, "taker_buy_quote": 47116.39407 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01535, "high": 0.01545, "low": 0.01519, "close": 0.01521, "volume": 6131740.0, "close_time": 1773503999999, "quote_volume": 93841.11408, "trades": 630, "taker_buy_base": 3453827.0, "taker_buy_quote": 52880.15018 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0152, "high": 0.01536, "low": 0.01515, "close": 0.01534, "volume": 3643603.0, "close_time": 1773507599999, "quote_volume": 55553.64921, "trades": 516, "taker_buy_base": 1733967.0, "taker_buy_quote": 26415.28424 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01534, "high": 0.01536, "low": 0.01517, "close": 0.01521, "volume": 5987117.0, "close_time": 1773511199999, "quote_volume": 91477.6497, "trades": 689, "taker_buy_base": 2160865.0, "taker_buy_quote": 33000.45159 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0152, "high": 0.01526, "low": 0.01513, "close": 0.01516, "volume": 4063565.0, "close_time": 1773514799999, "quote_volume": 61741.19743, "trades": 443, "taker_buy_base": 2117614.0, "taker_buy_quote": 32168.20971 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01516, "high": 0.0152, "low": 0.01513, "close": 0.01518, "volume": 3543017.0, "close_time": 1773518399999, "quote_volume": 53706.97566, "trades": 370, "taker_buy_base": 1612974.0, "taker_buy_quote": 24455.63564 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01517, "high": 0.01522, "low": 0.01508, "close": 0.01508, "volume": 3861134.0, "close_time": 1773521999999, "quote_volume": 58463.2836, "trades": 423, "taker_buy_base": 1633492.0, "taker_buy_quote": 24728.25601 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01508, "high": 0.01519, "low": 0.01506, "close": 0.01519, "volume": 3357903.0, "close_time": 1773525599999, "quote_volume": 50759.81397, "trades": 395, "taker_buy_base": 1395792.0, "taker_buy_quote": 21104.0849 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01519, "high": 0.01521, "low": 0.01514, "close": 0.01516, "volume": 1831894.0, "close_time": 1773529199999, "quote_volume": 27787.89783, "trades": 187, "taker_buy_base": 757063.0, "taker_buy_quote": 11482.20552 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01516, "high": 0.01553, "low": 0.01516, "close": 0.01537, "volume": 11048061.0, "close_time": 1773532799999, "quote_volume": 169722.05257, "trades": 968, "taker_buy_base": 5556759.0, "taker_buy_quote": 85434.51958 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01535, "high": 0.01549, "low": 0.01514, "close": 0.01531, "volume": 10023017.0, "close_time": 1773536399999, "quote_volume": 153743.39279, "trades": 1056, "taker_buy_base": 4974196.0, "taker_buy_quote": 76395.8432 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01533, "high": 0.0154, "low": 0.01526, "close": 0.0153, "volume": 5938419.0, "close_time": 1773539999999, "quote_volume": 90950.93018, "trades": 366, "taker_buy_base": 1626801.0, "taker_buy_quote": 24932.68492 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0153, "high": 0.01544, "low": 0.01528, "close": 0.01538, "volume": 3662558.0, "close_time": 1773543599999, "quote_volume": 56213.85847, "trades": 366, "taker_buy_base": 1754416.0, "taker_buy_quote": 26940.50167 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01537, "high": 0.01553, "low": 0.01535, "close": 0.01538, "volume": 6839728.0, "close_time": 1773547199999, "quote_volume": 105713.22861, "trades": 731, "taker_buy_base": 3913343.0, "taker_buy_quote": 60485.77287 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01538, "high": 0.01544, "low": 0.01531, "close": 0.01533, "volume": 3770483.0, "close_time": 1773550799999, "quote_volume": 58031.83469, "trades": 282, "taker_buy_base": 1621627.0, "taker_buy_quote": 24957.04106 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01533, "high": 0.01543, "low": 0.01526, "close": 0.01535, "volume": 3735970.0, "close_time": 1773554399999, "quote_volume": 57271.72062, "trades": 369, "taker_buy_base": 1286104.0, "taker_buy_quote": 19724.18961 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01535, "high": 0.01541, "low": 0.01532, "close": 0.01535, "volume": 3501516.0, "close_time": 1773557999999, "quote_volume": 53783.6011, "trades": 351, "taker_buy_base": 2498276.0, "taker_buy_quote": 38360.56749 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01536, "high": 0.01563, "low": 0.01535, "close": 0.01557, "volume": 5597093.0, "close_time": 1773561599999, "quote_volume": 86724.8102, "trades": 616, "taker_buy_base": 3244365.0, "taker_buy_quote": 50273.02682 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01557, "high": 0.01558, "low": 0.01534, "close": 0.0154, "volume": 4926126.0, "close_time": 1773565199999, "quote_volume": 76053.25635, "trades": 496, "taker_buy_base": 1993670.0, "taker_buy_quote": 30783.80093 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0154, "high": 0.01542, "low": 0.0153, "close": 0.01532, "volume": 2651298.0, "close_time": 1773568799999, "quote_volume": 40695.14607, "trades": 359, "taker_buy_base": 1089019.0, "taker_buy_quote": 16722.22285 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01533, "high": 0.01538, "low": 0.01523, "close": 0.01526, "volume": 7819198.0, "close_time": 1773572399999, "quote_volume": 119424.63223, "trades": 747, "taker_buy_base": 2448118.0, "taker_buy_quote": 37435.19053 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01524, "close": 0.01527, "volume": 2571922.0, "close_time": 1773575999999, "quote_volume": 39261.84059, "trades": 413, "taker_buy_base": 1494764.0, "taker_buy_quote": 22817.56709 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01527, "high": 0.0153, "low": 0.01523, "close": 0.01525, "volume": 4240717.0, "close_time": 1773579599999, "quote_volume": 64757.69332, "trades": 465, "taker_buy_base": 2018661.0, "taker_buy_quote": 30825.40527 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01524, "high": 0.0153, "low": 0.01501, "close": 0.01515, "volume": 13010015.0, "close_time": 1773583199999, "quote_volume": 196925.36874, "trades": 1322, "taker_buy_base": 5896473.0, "taker_buy_quote": 89285.89464 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01516, "high": 0.01528, "low": 0.01513, "close": 0.01526, "volume": 3339335.0, "close_time": 1773586799999, "quote_volume": 50797.34604, "trades": 439, "taker_buy_base": 1910455.0, "taker_buy_quote": 29070.34161 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01526, "high": 0.01527, "low": 0.01515, "close": 0.01519, "volume": 2995184.0, "close_time": 1773590399999, "quote_volume": 45575.45059, "trades": 305, "taker_buy_base": 1810367.0, "taker_buy_quote": 27541.17271 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01518, "high": 0.01524, "low": 0.0151, "close": 0.01513, "volume": 5833890.0, "close_time": 1773593999999, "quote_volume": 88429.16293, "trades": 374, "taker_buy_base": 3551046.0, "taker_buy_quote": 53813.98597 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01514, "high": 0.01522, "low": 0.01511, "close": 0.01519, "volume": 3070572.0, "close_time": 1773597599999, "quote_volume": 46512.49013, "trades": 316, "taker_buy_base": 1583153.0, "taker_buy_quote": 23992.30542 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0152, "high": 0.01521, "low": 0.01509, "close": 0.01512, "volume": 3804773.0, "close_time": 1773601199999, "quote_volume": 57583.62014, "trades": 464, "taker_buy_base": 1673225.0, "taker_buy_quote": 25329.87523 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01513, "high": 0.01515, "low": 0.0151, "close": 0.01512, "volume": 2368524.0, "close_time": 1773604799999, "quote_volume": 35820.88086, "trades": 624, "taker_buy_base": 1099349.0, "taker_buy_quote": 16630.49217 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01511, "high": 0.01524, "low": 0.01511, "close": 0.0152, "volume": 4738131.0, "close_time": 1773608399999, "quote_volume": 71889.93697, "trades": 380, "taker_buy_base": 1930481.0, "taker_buy_quote": 29315.75728 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0152, "high": 0.01525, "low": 0.01517, "close": 0.01519, "volume": 2732844.0, "close_time": 1773611999999, "quote_volume": 41564.81913, "trades": 496, "taker_buy_base": 940674.0, "taker_buy_quote": 14311.73309 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0152, "high": 0.01533, "low": 0.0151, "close": 0.01529, "volume": 7455540.0, "close_time": 1773615599999, "quote_volume": 113477.8767, "trades": 793, "taker_buy_base": 4070950.0, "taker_buy_quote": 62032.70446 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0153, "high": 0.01534, "low": 0.01511, "close": 0.01524, "volume": 4405186.0, "close_time": 1773619199999, "quote_volume": 67045.39472, "trades": 565, "taker_buy_base": 1950347.0, "taker_buy_quote": 29686.94426 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01497, "close": 0.01514, "volume": 8465029.0, "close_time": 1773622799999, "quote_volume": 127888.63561, "trades": 979, "taker_buy_base": 4001785.0, "taker_buy_quote": 60474.76631 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01509, "close": 0.01515, "volume": 3270553.0, "close_time": 1773626399999, "quote_volume": 49537.00082, "trades": 361, "taker_buy_base": 922032.0, "taker_buy_quote": 13962.9034 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01487, "close": 0.01493, "volume": 8292966.0, "close_time": 1773629999999, "quote_volume": 124242.55021, "trades": 699, "taker_buy_base": 3452418.0, "taker_buy_quote": 51765.21761 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01494, "high": 0.0151, "low": 0.01488, "close": 0.015, "volume": 5095190.0, "close_time": 1773633599999, "quote_volume": 76447.23378, "trades": 543, "taker_buy_base": 2771600.0, "taker_buy_quote": 41590.27721 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01499, "high": 0.01518, "low": 0.01498, "close": 0.01515, "volume": 5320865.0, "close_time": 1773637199999, "quote_volume": 80419.37707, "trades": 465, "taker_buy_base": 3038438.0, "taker_buy_quote": 45939.8882 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01514, "high": 0.01523, "low": 0.01507, "close": 0.0152, "volume": 7752222.0, "close_time": 1773640799999, "quote_volume": 117468.91467, "trades": 664, "taker_buy_base": 4660341.0, "taker_buy_quote": 70659.50699 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01521, "high": 0.01522, "low": 0.01506, "close": 0.01509, "volume": 4566028.0, "close_time": 1773644399999, "quote_volume": 69088.77066, "trades": 474, "taker_buy_base": 2067068.0, "taker_buy_quote": 31278.83028 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01509, "high": 0.01524, "low": 0.01509, "close": 0.01516, "volume": 6159288.0, "close_time": 1773647999999, "quote_volume": 93414.55259, "trades": 452, "taker_buy_base": 2689714.0, "taker_buy_quote": 40806.22222 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01512, "close": 0.01513, "volume": 3756967.0, "close_time": 1773651599999, "quote_volume": 56966.30547, "trades": 535, "taker_buy_base": 1867336.0, "taker_buy_quote": 28323.60046 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01513, "high": 0.01518, "low": 0.0151, "close": 0.01513, "volume": 4750348.0, "close_time": 1773655199999, "quote_volume": 71849.09462, "trades": 704, "taker_buy_base": 1771685.0, "taker_buy_quote": 26814.64086 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01512, "high": 0.01563, "low": 0.0151, "close": 0.01561, "volume": 31166052.0, "close_time": 1773658799999, "quote_volume": 482177.03033, "trades": 2458, "taker_buy_base": 14320640.0, "taker_buy_quote": 221461.04263 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01561, "high": 0.01577, "low": 0.0153, "close": 0.01541, "volume": 23384218.0, "close_time": 1773662399999, "quote_volume": 362758.23985, "trades": 2119, "taker_buy_base": 8676397.0, "taker_buy_quote": 134719.15546 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0154, "high": 0.01544, "low": 0.01534, "close": 0.01541, "volume": 8723421.0, "close_time": 1773665999999, "quote_volume": 134247.79719, "trades": 593, "taker_buy_base": 4825797.0, "taker_buy_quote": 74273.24338 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01541, "high": 0.01558, "low": 0.01538, "close": 0.01555, "volume": 13811535.0, "close_time": 1773669599999, "quote_volume": 213587.25117, "trades": 1209, "taker_buy_base": 4277445.0, "taker_buy_quote": 66220.52346 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01555, "high": 0.01556, "low": 0.01528, "close": 0.01542, "volume": 9270339.0, "close_time": 1773673199999, "quote_volume": 142768.42802, "trades": 756, "taker_buy_base": 3552602.0, "taker_buy_quote": 54744.31601 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01526, "close": 0.01527, "volume": 6034123.0, "close_time": 1773676799999, "quote_volume": 92662.01513, "trades": 529, "taker_buy_base": 2651273.0, "taker_buy_quote": 40732.60778 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01526, "high": 0.01544, "low": 0.0152, "close": 0.01531, "volume": 7160982.0, "close_time": 1773680399999, "quote_volume": 109676.75436, "trades": 722, "taker_buy_base": 4098555.0, "taker_buy_quote": 62720.97697 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01531, "high": 0.01549, "low": 0.0153, "close": 0.01546, "volume": 6296614.0, "close_time": 1773683999999, "quote_volume": 96910.80895, "trades": 629, "taker_buy_base": 4048160.0, "taker_buy_quote": 62252.43558 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01548, "high": 0.01552, "low": 0.01541, "close": 0.01542, "volume": 4629838.0, "close_time": 1773687599999, "quote_volume": 71624.62118, "trades": 487, "taker_buy_base": 2272770.0, "taker_buy_quote": 35153.74719 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01541, "high": 0.01552, "low": 0.01536, "close": 0.01542, "volume": 3530314.0, "close_time": 1773691199999, "quote_volume": 54526.04672, "trades": 439, "taker_buy_base": 2317154.0, "taker_buy_quote": 35797.98995 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01542, "high": 0.01543, "low": 0.01532, "close": 0.01534, "volume": 3015546.0, "close_time": 1773694799999, "quote_volume": 46358.0916, "trades": 455, "taker_buy_base": 1467690.0, "taker_buy_quote": 22569.49673 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01534, "high": 0.01551, "low": 0.01533, "close": 0.01544, "volume": 3825760.0, "close_time": 1773698399999, "quote_volume": 59124.05737, "trades": 410, "taker_buy_base": 1689990.0, "taker_buy_quote": 26107.69123 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01545, "high": 0.01555, "low": 0.01543, "close": 0.01546, "volume": 7181145.0, "close_time": 1773701999999, "quote_volume": 111238.5606, "trades": 480, "taker_buy_base": 3651289.0, "taker_buy_quote": 56575.66478 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01546, "high": 0.01552, "low": 0.01535, "close": 0.0155, "volume": 7470978.0, "close_time": 1773705599999, "quote_volume": 115392.04885, "trades": 652, "taker_buy_base": 3607819.0, "taker_buy_quote": 55749.01467 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01531, "close": 0.01539, "volume": 8914592.0, "close_time": 1773709199999, "quote_volume": 137606.05526, "trades": 630, "taker_buy_base": 3555179.0, "taker_buy_quote": 54866.63529 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0154, "high": 0.01544, "low": 0.01528, "close": 0.0154, "volume": 10378277.0, "close_time": 1773712799999, "quote_volume": 159330.11593, "trades": 556, "taker_buy_base": 5085220.0, "taker_buy_quote": 78094.02304 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0154, "high": 0.01543, "low": 0.01531, "close": 0.01533, "volume": 4246670.0, "close_time": 1773716399999, "quote_volume": 65260.46494, "trades": 351, "taker_buy_base": 2174487.0, "taker_buy_quote": 33431.43465 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01509, "close": 0.01516, "volume": 8394366.0, "close_time": 1773719999999, "quote_volume": 127653.49589, "trades": 640, "taker_buy_base": 4123660.0, "taker_buy_quote": 62750.18344 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01516, "high": 0.01524, "low": 0.01502, "close": 0.01518, "volume": 6774391.0, "close_time": 1773723599999, "quote_volume": 102439.26003, "trades": 490, "taker_buy_base": 3322362.0, "taker_buy_quote": 50232.10534 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01517, "high": 0.01524, "low": 0.01512, "close": 0.01522, "volume": 4515809.0, "close_time": 1773727199999, "quote_volume": 68476.10919, "trades": 353, "taker_buy_base": 2179656.0, "taker_buy_quote": 33058.21176 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01516, "close": 0.01521, "volume": 5337617.0, "close_time": 1773730799999, "quote_volume": 81369.2668, "trades": 535, "taker_buy_base": 2205541.0, "taker_buy_quote": 33629.4795 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0152, "high": 0.01538, "low": 0.01516, "close": 0.01529, "volume": 8864469.0, "close_time": 1773734399999, "quote_volume": 135334.79043, "trades": 807, "taker_buy_base": 4522918.0, "taker_buy_quote": 69062.98558 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01529, "high": 0.01532, "low": 0.01516, "close": 0.01519, "volume": 4330021.0, "close_time": 1773737999999, "quote_volume": 65968.13274, "trades": 546, "taker_buy_base": 2406080.0, "taker_buy_quote": 36653.67079 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0152, "high": 0.01525, "low": 0.01515, "close": 0.01517, "volume": 7514925.0, "close_time": 1773741599999, "quote_volume": 114205.70026, "trades": 859, "taker_buy_base": 4679356.0, "taker_buy_quote": 71124.11381 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01502, "close": 0.01506, "volume": 12050711.0, "close_time": 1773745199999, "quote_volume": 181874.86281, "trades": 1019, "taker_buy_base": 5404996.0, "taker_buy_quote": 81527.53882 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01506, "high": 0.01511, "low": 0.01502, "close": 0.01505, "volume": 10456415.0, "close_time": 1773748799999, "quote_volume": 157442.98122, "trades": 1055, "taker_buy_base": 4682688.0, "taker_buy_quote": 70529.80789 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01485, "close": 0.01494, "volume": 14663392.0, "close_time": 1773752399999, "quote_volume": 219134.24551, "trades": 1465, "taker_buy_base": 8906019.0, "taker_buy_quote": 133098.84862 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01494, "high": 0.01495, "low": 0.01483, "close": 0.01488, "volume": 8912348.0, "close_time": 1773755999999, "quote_volume": 132667.33121, "trades": 991, "taker_buy_base": 4802718.0, "taker_buy_quote": 71504.43185 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01486, "high": 0.01495, "low": 0.01476, "close": 0.01487, "volume": 15109893.0, "close_time": 1773759599999, "quote_volume": 224275.31106, "trades": 1136, "taker_buy_base": 10126773.0, "taker_buy_quote": 150290.61033 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01487, "high": 0.01492, "low": 0.0147, "close": 0.0148, "volume": 13341873.0, "close_time": 1773763199999, "quote_volume": 197408.3385, "trades": 918, "taker_buy_base": 7940206.0, "taker_buy_quote": 117429.09578 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0148, "high": 0.01485, "low": 0.01473, "close": 0.01481, "volume": 5023943.0, "close_time": 1773766799999, "quote_volume": 74312.57612, "trades": 574, "taker_buy_base": 2774502.0, "taker_buy_quote": 41035.18222 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01482, "high": 0.01487, "low": 0.01478, "close": 0.01482, "volume": 6172188.0, "close_time": 1773770399999, "quote_volume": 91512.38959, "trades": 806, "taker_buy_base": 2917379.0, "taker_buy_quote": 43260.03949 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01483, "high": 0.01484, "low": 0.01478, "close": 0.01479, "volume": 4010917.0, "close_time": 1773773999999, "quote_volume": 59418.15917, "trades": 639, "taker_buy_base": 1450464.0, "taker_buy_quote": 21495.21456 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0148, "high": 0.01491, "low": 0.01476, "close": 0.01477, "volume": 4797348.0, "close_time": 1773777599999, "quote_volume": 71081.74888, "trades": 509, "taker_buy_base": 2476945.0, "taker_buy_quote": 36702.91311 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01477, "high": 0.0148, "low": 0.01469, "close": 0.01477, "volume": 5834901.0, "close_time": 1773781199999, "quote_volume": 86038.87305, "trades": 488, "taker_buy_base": 2786668.0, "taker_buy_quote": 41081.19281 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01476, "high": 0.01485, "low": 0.01472, "close": 0.01485, "volume": 4800974.0, "close_time": 1773784799999, "quote_volume": 71008.23378, "trades": 354, "taker_buy_base": 1679534.0, "taker_buy_quote": 24865.62446 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01486, "high": 0.01502, "low": 0.01483, "close": 0.01491, "volume": 7470662.0, "close_time": 1773788399999, "quote_volume": 111576.02099, "trades": 554, "taker_buy_base": 3956519.0, "taker_buy_quote": 59089.33548 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0149, "high": 0.01494, "low": 0.01481, "close": 0.01493, "volume": 3423609.0, "close_time": 1773791999999, "quote_volume": 50963.19357, "trades": 338, "taker_buy_base": 1851191.0, "taker_buy_quote": 27570.24934 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01493, "high": 0.01548, "low": 0.01471, "close": 0.01481, "volume": 79171937.0, "close_time": 1773795599999, "quote_volume": 1189100.88247, "trades": 7168, "taker_buy_base": 42142833.0, "taker_buy_quote": 633616.64028 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01481, "high": 0.015, "low": 0.01476, "close": 0.01498, "volume": 5753323.0, "close_time": 1773799199999, "quote_volume": 85471.06377, "trades": 577, "taker_buy_base": 2352331.0, "taker_buy_quote": 35028.07021 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01498, "high": 0.01521, "low": 0.01489, "close": 0.01513, "volume": 7288619.0, "close_time": 1773802799999, "quote_volume": 109564.42298, "trades": 1198, "taker_buy_base": 3485296.0, "taker_buy_quote": 52416.52878 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01513, "high": 0.01529, "low": 0.01504, "close": 0.01508, "volume": 4812414.0, "close_time": 1773806399999, "quote_volume": 72881.86198, "trades": 632, "taker_buy_base": 2076614.0, "taker_buy_quote": 31435.49021 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01487, "close": 0.01488, "volume": 5162360.0, "close_time": 1773809999999, "quote_volume": 77245.46875, "trades": 913, "taker_buy_base": 3330208.0, "taker_buy_quote": 49840.17169 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01488, "high": 0.01501, "low": 0.01484, "close": 0.01486, "volume": 4261642.0, "close_time": 1773813599999, "quote_volume": 63521.72748, "trades": 1003, "taker_buy_base": 2271777.0, "taker_buy_quote": 33874.84982 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01485, "high": 0.01506, "low": 0.01483, "close": 0.01485, "volume": 7305627.0, "close_time": 1773817199999, "quote_volume": 109052.14256, "trades": 1383, "taker_buy_base": 4449619.0, "taker_buy_quote": 66430.40744 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01485, "high": 0.01489, "low": 0.01471, "close": 0.01477, "volume": 5644907.0, "close_time": 1773820799999, "quote_volume": 83458.13662, "trades": 1039, "taker_buy_base": 2488518.0, "taker_buy_quote": 36833.36106 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01477, "high": 0.01484, "low": 0.01472, "close": 0.01479, "volume": 5206820.0, "close_time": 1773824399999, "quote_volume": 76871.09584, "trades": 754, "taker_buy_base": 3237118.0, "taker_buy_quote": 47806.99681 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01479, "high": 0.01486, "low": 0.01473, "close": 0.01475, "volume": 3615385.0, "close_time": 1773827999999, "quote_volume": 53446.82717, "trades": 663, "taker_buy_base": 1528058.0, "taker_buy_quote": 22592.09245 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01474, "high": 0.01488, "low": 0.01467, "close": 0.01467, "volume": 7293470.0, "close_time": 1773831599999, "quote_volume": 107511.07791, "trades": 960, "taker_buy_base": 3671011.0, "taker_buy_quote": 54118.522 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01468, "high": 0.01476, "low": 0.0143, "close": 0.01432, "volume": 16995989.0, "close_time": 1773835199999, "quote_volume": 245795.30646, "trades": 3149, "taker_buy_base": 7290077.0, "taker_buy_quote": 105722.37709 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01432, "high": 0.01434, "low": 0.0141, "close": 0.01419, "volume": 30844263.0, "close_time": 1773838799999, "quote_volume": 438455.51797, "trades": 3956, "taker_buy_base": 20850528.0, "taker_buy_quote": 296431.99185 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01418, "high": 0.01438, "low": 0.01409, "close": 0.01416, "volume": 16152062.0, "close_time": 1773842399999, "quote_volume": 229636.32857, "trades": 2037, "taker_buy_base": 7289995.0, "taker_buy_quote": 103803.53345 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01416, "high": 0.01419, "low": 0.01397, "close": 0.014, "volume": 8962849.0, "close_time": 1773845999999, "quote_volume": 126235.79184, "trades": 1441, "taker_buy_base": 3766269.0, "taker_buy_quote": 53105.40048 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.014, "high": 0.01405, "low": 0.01388, "close": 0.01394, "volume": 10168233.0, "close_time": 1773849599999, "quote_volume": 141849.05686, "trades": 1398, "taker_buy_base": 5619939.0, "taker_buy_quote": 78418.19694 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01393, "high": 0.01394, "low": 0.01346, "close": 0.01352, "volume": 13785333.0, "close_time": 1773853199999, "quote_volume": 187935.78789, "trades": 1882, "taker_buy_base": 6189800.0, "taker_buy_quote": 84458.52051 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01352, "high": 0.01375, "low": 0.01348, "close": 0.01364, "volume": 7781053.0, "close_time": 1773856799999, "quote_volume": 105792.33066, "trades": 901, "taker_buy_base": 4245368.0, "taker_buy_quote": 57705.22008 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01363, "high": 0.01373, "low": 0.01351, "close": 0.0136, "volume": 7091857.0, "close_time": 1773860399999, "quote_volume": 96600.52693, "trades": 908, "taker_buy_base": 3353566.0, "taker_buy_quote": 45652.38332 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0136, "high": 0.01382, "low": 0.0136, "close": 0.01371, "volume": 9868658.0, "close_time": 1773863999999, "quote_volume": 135360.70067, "trades": 999, "taker_buy_base": 6025468.0, "taker_buy_quote": 82649.49081 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01371, "high": 0.01374, "low": 0.01362, "close": 0.01369, "volume": 3992044.0, "close_time": 1773867599999, "quote_volume": 54644.26863, "trades": 493, "taker_buy_base": 1685236.0, "taker_buy_quote": 23077.39475 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01368, "high": 0.01389, "low": 0.01367, "close": 0.01388, "volume": 3829834.0, "close_time": 1773871199999, "quote_volume": 52867.75151, "trades": 632, "taker_buy_base": 2080850.0, "taker_buy_quote": 28722.58236 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01386, "high": 0.01389, "low": 0.01381, "close": 0.01383, "volume": 3803231.0, "close_time": 1773874799999, "quote_volume": 52608.24639, "trades": 568, "taker_buy_base": 1556697.0, "taker_buy_quote": 21532.0494 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01383, "high": 0.01397, "low": 0.01377, "close": 0.0139, "volume": 3744854.0, "close_time": 1773878399999, "quote_volume": 51926.80177, "trades": 628, "taker_buy_base": 1829765.0, "taker_buy_quote": 25377.10794 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01388, "high": 0.01445, "low": 0.01386, "close": 0.01413, "volume": 29211217.0, "close_time": 1773881999999, "quote_volume": 414061.63806, "trades": 3516, "taker_buy_base": 17340860.0, "taker_buy_quote": 245927.38763 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01413, "high": 0.01439, "low": 0.01412, "close": 0.0143, "volume": 11995040.0, "close_time": 1773885599999, "quote_volume": 171559.57169, "trades": 987, "taker_buy_base": 5489049.0, "taker_buy_quote": 78600.41558 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01429, "high": 0.01451, "low": 0.01425, "close": 0.01432, "volume": 4419828.0, "close_time": 1773889199999, "quote_volume": 63504.06643, "trades": 691, "taker_buy_base": 1768475.0, "taker_buy_quote": 25420.79309 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01432, "high": 0.01436, "low": 0.01394, "close": 0.01396, "volume": 4401208.0, "close_time": 1773892799999, "quote_volume": 62045.0758, "trades": 620, "taker_buy_base": 1148907.0, "taker_buy_quote": 16236.16153 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01394, "high": 0.01411, "low": 0.01385, "close": 0.01401, "volume": 3834928.0, "close_time": 1773896399999, "quote_volume": 53573.1252, "trades": 342, "taker_buy_base": 2644801.0, "taker_buy_quote": 36980.90877 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01401, "high": 0.01409, "low": 0.01391, "close": 0.01402, "volume": 2554777.0, "close_time": 1773899999999, "quote_volume": 35804.19809, "trades": 439, "taker_buy_base": 1283872.0, "taker_buy_quote": 17999.45679 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01402, "high": 0.01412, "low": 0.01394, "close": 0.0141, "volume": 3060841.0, "close_time": 1773903599999, "quote_volume": 42926.82096, "trades": 422, "taker_buy_base": 1889484.0, "taker_buy_quote": 26507.43993 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0141, "high": 0.0141, "low": 0.01381, "close": 0.01388, "volume": 6835942.0, "close_time": 1773907199999, "quote_volume": 95172.25021, "trades": 764, "taker_buy_base": 3023586.0, "taker_buy_quote": 42134.64105 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01388, "high": 0.0139, "low": 0.01352, "close": 0.01365, "volume": 8884109.0, "close_time": 1773910799999, "quote_volume": 121566.29451, "trades": 873, "taker_buy_base": 4839038.0, "taker_buy_quote": 66130.54779 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01364, "high": 0.01379, "low": 0.01364, "close": 0.01371, "volume": 8834867.0, "close_time": 1773914399999, "quote_volume": 121117.91918, "trades": 759, "taker_buy_base": 6218390.0, "taker_buy_quote": 85259.94152 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0137, "high": 0.01406, "low": 0.0137, "close": 0.01402, "volume": 6778577.0, "close_time": 1773917999999, "quote_volume": 94202.1407, "trades": 700, "taker_buy_base": 3761424.0, "taker_buy_quote": 52329.08299 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01401, "high": 0.01414, "low": 0.01398, "close": 0.01407, "volume": 5606803.0, "close_time": 1773921599999, "quote_volume": 78791.87737, "trades": 608, "taker_buy_base": 3199959.0, "taker_buy_quote": 44965.20785 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01407, "high": 0.01407, "low": 0.01375, "close": 0.01385, "volume": 7775985.0, "close_time": 1773925199999, "quote_volume": 107924.966, "trades": 855, "taker_buy_base": 2734155.0, "taker_buy_quote": 37941.50596 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01386, "high": 0.01414, "low": 0.01372, "close": 0.01406, "volume": 11995945.0, "close_time": 1773928799999, "quote_volume": 166605.37207, "trades": 1084, "taker_buy_base": 6596688.0, "taker_buy_quote": 91717.53292 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01407, "high": 0.01423, "low": 0.01394, "close": 0.01417, "volume": 11056652.0, "close_time": 1773932399999, "quote_volume": 155551.19362, "trades": 1548, "taker_buy_base": 6386741.0, "taker_buy_quote": 89875.41002 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01417, "high": 0.01436, "low": 0.0141, "close": 0.01429, "volume": 15435976.0, "close_time": 1773935999999, "quote_volume": 219329.49676, "trades": 1170, "taker_buy_base": 8667410.0, "taker_buy_quote": 123158.79258 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01427, "high": 0.01427, "low": 0.01405, "close": 0.01411, "volume": 5916325.0, "close_time": 1773939599999, "quote_volume": 83640.33747, "trades": 553, "taker_buy_base": 1931201.0, "taker_buy_quote": 27275.31789 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0141, "high": 0.01428, "low": 0.014, "close": 0.01427, "volume": 6218121.0, "close_time": 1773943199999, "quote_volume": 87868.74697, "trades": 875, "taker_buy_base": 2882808.0, "taker_buy_quote": 40714.83915 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01426, "high": 0.01436, "low": 0.0142, "close": 0.01424, "volume": 5466534.0, "close_time": 1773946799999, "quote_volume": 78020.74593, "trades": 625, "taker_buy_base": 3202607.0, "taker_buy_quote": 45702.03584 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01425, "high": 0.01446, "low": 0.01419, "close": 0.01422, "volume": 9150138.0, "close_time": 1773950399999, "quote_volume": 130927.9972, "trades": 1447, "taker_buy_base": 5379152.0, "taker_buy_quote": 76976.807 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01419, "high": 0.01421, "low": 0.01406, "close": 0.01415, "volume": 5872161.0, "close_time": 1773953999999, "quote_volume": 82954.81681, "trades": 621, "taker_buy_base": 3356975.0, "taker_buy_quote": 47459.43187 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01414, "high": 0.01418, "low": 0.01408, "close": 0.01416, "volume": 2370712.0, "close_time": 1773957599999, "quote_volume": 33500.85059, "trades": 203, "taker_buy_base": 1335722.0, "taker_buy_quote": 18876.33459 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01415, "high": 0.01423, "low": 0.01403, "close": 0.01408, "volume": 5022016.0, "close_time": 1773961199999, "quote_volume": 70877.13076, "trades": 490, "taker_buy_base": 2457059.0, "taker_buy_quote": 34668.91137 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01409, "high": 0.01411, "low": 0.01389, "close": 0.01403, "volume": 7698251.0, "close_time": 1773964799999, "quote_volume": 107325.0455, "trades": 516, "taker_buy_base": 5050148.0, "taker_buy_quote": 70356.82014 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01404, "high": 0.01422, "low": 0.01398, "close": 0.01418, "volume": 5458220.0, "close_time": 1773968399999, "quote_volume": 76994.34985, "trades": 792, "taker_buy_base": 2911001.0, "taker_buy_quote": 41078.93394 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01419, "high": 0.0144, "low": 0.01414, "close": 0.01433, "volume": 8324448.0, "close_time": 1773971999999, "quote_volume": 118921.48889, "trades": 864, "taker_buy_base": 5473553.0, "taker_buy_quote": 78219.82229 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01434, "high": 0.01434, "low": 0.0142, "close": 0.01426, "volume": 2759982.0, "close_time": 1773975599999, "quote_volume": 39362.46381, "trades": 309, "taker_buy_base": 1467220.0, "taker_buy_quote": 20933.87869 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01425, "high": 0.0144, "low": 0.0142, "close": 0.01437, "volume": 4398381.0, "close_time": 1773979199999, "quote_volume": 62992.28561, "trades": 489, "taker_buy_base": 2614695.0, "taker_buy_quote": 37448.53509 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01436, "high": 0.01447, "low": 0.01425, "close": 0.01434, "volume": 6173135.0, "close_time": 1773982799999, "quote_volume": 88691.3392, "trades": 720, "taker_buy_base": 3595772.0, "taker_buy_quote": 51677.702 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01434, "high": 0.01445, "low": 0.01412, "close": 0.01414, "volume": 15538147.0, "close_time": 1773986399999, "quote_volume": 221785.12345, "trades": 1311, "taker_buy_base": 7250193.0, "taker_buy_quote": 103591.77476 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01414, "high": 0.01429, "low": 0.01411, "close": 0.01422, "volume": 7081402.0, "close_time": 1773989999999, "quote_volume": 100583.00045, "trades": 824, "taker_buy_base": 3679775.0, "taker_buy_quote": 52275.46092 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01422, "high": 0.01431, "low": 0.01411, "close": 0.01427, "volume": 12526160.0, "close_time": 1773993599999, "quote_volume": 177809.68962, "trades": 1191, "taker_buy_base": 5182393.0, "taker_buy_quote": 73623.79327 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01426, "high": 0.01439, "low": 0.01419, "close": 0.01422, "volume": 8838299.0, "close_time": 1773997199999, "quote_volume": 126185.85068, "trades": 1092, "taker_buy_base": 4991174.0, "taker_buy_quote": 71335.57888 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01422, "high": 0.01422, "low": 0.01404, "close": 0.01408, "volume": 4579673.0, "close_time": 1774000799999, "quote_volume": 64737.72417, "trades": 712, "taker_buy_base": 1898132.0, "taker_buy_quote": 26831.44269 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01408, "high": 0.01409, "low": 0.0139, "close": 0.01408, "volume": 6196514.0, "close_time": 1774004399999, "quote_volume": 86731.75569, "trades": 701, "taker_buy_base": 3837873.0, "taker_buy_quote": 53705.64929 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01408, "high": 0.01416, "low": 0.01407, "close": 0.01414, "volume": 3146696.0, "close_time": 1774007999999, "quote_volume": 44423.74158, "trades": 438, "taker_buy_base": 2056353.0, "taker_buy_quote": 29032.86846 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01414, "high": 0.01416, "low": 0.01397, "close": 0.01401, "volume": 3079898.0, "close_time": 1774011599999, "quote_volume": 43345.33748, "trades": 456, "taker_buy_base": 1311021.0, "taker_buy_quote": 18439.93468 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01401, "high": 0.01406, "low": 0.01391, "close": 0.01394, "volume": 10159979.0, "close_time": 1774015199999, "quote_volume": 142221.13919, "trades": 1028, "taker_buy_base": 6031830.0, "taker_buy_quote": 84433.76332 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01394, "high": 0.01415, "low": 0.01392, "close": 0.01397, "volume": 8887856.0, "close_time": 1774018799999, "quote_volume": 124879.94923, "trades": 793, "taker_buy_base": 5625227.0, "taker_buy_quote": 79078.99083 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01397, "high": 0.01408, "low": 0.01392, "close": 0.01407, "volume": 3542094.0, "close_time": 1774022399999, "quote_volume": 49635.69635, "trades": 489, "taker_buy_base": 1862001.0, "taker_buy_quote": 26099.82906 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01407, "high": 0.01414, "low": 0.014, "close": 0.01405, "volume": 4762041.0, "close_time": 1774025999999, "quote_volume": 67002.001, "trades": 551, "taker_buy_base": 2523785.0, "taker_buy_quote": 35487.47351 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01405, "high": 0.01415, "low": 0.01402, "close": 0.01412, "volume": 6999871.0, "close_time": 1774029599999, "quote_volume": 98525.83618, "trades": 532, "taker_buy_base": 3862008.0, "taker_buy_quote": 54360.21925 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01412, "high": 0.01414, "low": 0.01391, "close": 0.01397, "volume": 7443409.0, "close_time": 1774033199999, "quote_volume": 104251.54966, "trades": 610, "taker_buy_base": 3685939.0, "taker_buy_quote": 51604.26501 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01398, "high": 0.014, "low": 0.01392, "close": 0.014, "volume": 2838855.0, "close_time": 1774036799999, "quote_volume": 39637.34133, "trades": 388, "taker_buy_base": 1511376.0, "taker_buy_quote": 21107.07534 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01401, "high": 0.01403, "low": 0.01392, "close": 0.01402, "volume": 1334124.0, "close_time": 1774040399999, "quote_volume": 18646.90708, "trades": 266, "taker_buy_base": 569547.0, "taker_buy_quote": 7960.79769 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01402, "high": 0.01407, "low": 0.01395, "close": 0.01399, "volume": 2514439.0, "close_time": 1774043999999, "quote_volume": 35251.40877, "trades": 358, "taker_buy_base": 1259734.0, "taker_buy_quote": 17658.32521 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01399, "high": 0.01405, "low": 0.01392, "close": 0.01396, "volume": 3992562.0, "close_time": 1774047599999, "quote_volume": 55819.44772, "trades": 554, "taker_buy_base": 2095513.0, "taker_buy_quote": 29296.90132 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01396, "high": 0.01399, "low": 0.01391, "close": 0.01397, "volume": 2606121.0, "close_time": 1774051199999, "quote_volume": 36373.73791, "trades": 326, "taker_buy_base": 1418378.0, "taker_buy_quote": 19790.91826 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01396, "high": 0.01396, "low": 0.0138, "close": 0.0139, "volume": 10190512.0, "close_time": 1774054799999, "quote_volume": 141334.97305, "trades": 751, "taker_buy_base": 4160625.0, "taker_buy_quote": 57734.64272 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0139, "high": 0.01394, "low": 0.01373, "close": 0.01375, "volume": 3641985.0, "close_time": 1774058399999, "quote_volume": 50311.38564, "trades": 485, "taker_buy_base": 1463771.0, "taker_buy_quote": 20226.43919 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01374, "high": 0.01392, "low": 0.01372, "close": 0.01387, "volume": 3910291.0, "close_time": 1774061999999, "quote_volume": 54000.37284, "trades": 547, "taker_buy_base": 2108134.0, "taker_buy_quote": 29090.56648 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01387, "high": 0.01391, "low": 0.01385, "close": 0.01387, "volume": 1637077.0, "close_time": 1774065599999, "quote_volume": 22724.49734, "trades": 369, "taker_buy_base": 900916.0, "taker_buy_quote": 12506.92097 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01387, "high": 0.01389, "low": 0.01384, "close": 0.01387, "volume": 2085597.0, "close_time": 1774069199999, "quote_volume": 28909.74253, "trades": 339, "taker_buy_base": 1322575.0, "taker_buy_quote": 18334.8519 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01387, "high": 0.0139, "low": 0.01384, "close": 0.01388, "volume": 2356928.0, "close_time": 1774072799999, "quote_volume": 32697.15311, "trades": 348, "taker_buy_base": 1271767.0, "taker_buy_quote": 17642.79386 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01388, "high": 0.0139, "low": 0.0138, "close": 0.01381, "volume": 3204603.0, "close_time": 1774076399999, "quote_volume": 44302.01242, "trades": 336, "taker_buy_base": 2375187.0, "taker_buy_quote": 32818.37511 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0138, "high": 0.01395, "low": 0.01378, "close": 0.01392, "volume": 4432805.0, "close_time": 1774079999999, "quote_volume": 61527.06615, "trades": 373, "taker_buy_base": 3007674.0, "taker_buy_quote": 41728.26057 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01392, "high": 0.01395, "low": 0.01378, "close": 0.01382, "volume": 3219140.0, "close_time": 1774083599999, "quote_volume": 44692.07393, "trades": 259, "taker_buy_base": 2230578.0, "taker_buy_quote": 30963.85386 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01381, "high": 0.01386, "low": 0.01373, "close": 0.01378, "volume": 2154565.0, "close_time": 1774087199999, "quote_volume": 29698.43238, "trades": 398, "taker_buy_base": 1080623.0, "taker_buy_quote": 14894.76253 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01377, "high": 0.01385, "low": 0.01373, "close": 0.01385, "volume": 2752592.0, "close_time": 1774090799999, "quote_volume": 37979.7769, "trades": 255, "taker_buy_base": 1451102.0, "taker_buy_quote": 20031.45188 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01383, "high": 0.01394, "low": 0.01382, "close": 0.01388, "volume": 3687485.0, "close_time": 1774094399999, "quote_volume": 51177.2576, "trades": 337, "taker_buy_base": 2423956.0, "taker_buy_quote": 33636.52474 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01388, "high": 0.01407, "low": 0.01388, "close": 0.01401, "volume": 6114001.0, "close_time": 1774097999999, "quote_volume": 85485.64716, "trades": 555, "taker_buy_base": 3963307.0, "taker_buy_quote": 55401.41534 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01399, "high": 0.01417, "low": 0.01399, "close": 0.01411, "volume": 11831160.0, "close_time": 1774101599999, "quote_volume": 166678.42434, "trades": 755, "taker_buy_base": 7131720.0, "taker_buy_quote": 100518.24299 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01411, "high": 0.01415, "low": 0.01394, "close": 0.01395, "volume": 3928671.0, "close_time": 1774105199999, "quote_volume": 55213.01308, "trades": 331, "taker_buy_base": 2125993.0, "taker_buy_quote": 29864.76947 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01395, "high": 0.01408, "low": 0.01388, "close": 0.01408, "volume": 4627325.0, "close_time": 1774108799999, "quote_volume": 64561.10341, "trades": 513, "taker_buy_base": 2423801.0, "taker_buy_quote": 33850.13199 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01408, "high": 0.01413, "low": 0.01394, "close": 0.01396, "volume": 3560114.0, "close_time": 1774112399999, "quote_volume": 50008.29127, "trades": 309, "taker_buy_base": 1879481.0, "taker_buy_quote": 26412.74273 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01396, "high": 0.01397, "low": 0.0139, "close": 0.01391, "volume": 1432441.0, "close_time": 1774115999999, "quote_volume": 19951.77863, "trades": 240, "taker_buy_base": 688998.0, "taker_buy_quote": 9595.71318 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01391, "high": 0.01398, "low": 0.01389, "close": 0.01398, "volume": 1084919.0, "close_time": 1774119599999, "quote_volume": 15119.13762, "trades": 219, "taker_buy_base": 559290.0, "taker_buy_quote": 7796.44144 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01398, "high": 0.01402, "low": 0.01394, "close": 0.01394, "volume": 913982.0, "close_time": 1774123199999, "quote_volume": 12763.66871, "trades": 120, "taker_buy_base": 379536.0, "taker_buy_quote": 5302.05074 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01395, "high": 0.01396, "low": 0.01386, "close": 0.01389, "volume": 4620705.0, "close_time": 1774126799999, "quote_volume": 64218.69126, "trades": 399, "taker_buy_base": 2042318.0, "taker_buy_quote": 28386.70211 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01389, "high": 0.0139, "low": 0.01384, "close": 0.01386, "volume": 2904556.0, "close_time": 1774130399999, "quote_volume": 40276.47007, "trades": 259, "taker_buy_base": 1001834.0, "taker_buy_quote": 13890.82226 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01386, "high": 0.01386, "low": 0.01377, "close": 0.01381, "volume": 3764015.0, "close_time": 1774133999999, "quote_volume": 52018.50458, "trades": 357, "taker_buy_base": 2241574.0, "taker_buy_quote": 30971.93806 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01381, "high": 0.01381, "low": 0.01321, "close": 0.01333, "volume": 22917795.0, "close_time": 1774137599999, "quote_volume": 308653.45129, "trades": 1983, "taker_buy_base": 10925801.0, "taker_buy_quote": 147311.6104 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01333, "high": 0.01336, "low": 0.01306, "close": 0.01326, "volume": 25912069.0, "close_time": 1774141199999, "quote_volume": 341855.49177, "trades": 1988, "taker_buy_base": 14206969.0, "taker_buy_quote": 187476.72902 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01326, "high": 0.01336, "low": 0.01318, "close": 0.01323, "volume": 6500743.0, "close_time": 1774144799999, "quote_volume": 86177.96078, "trades": 666, "taker_buy_base": 2406655.0, "taker_buy_quote": 31928.05924 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01323, "high": 0.01338, "low": 0.0132, "close": 0.01331, "volume": 4037996.0, "close_time": 1774148399999, "quote_volume": 53657.39716, "trades": 466, "taker_buy_base": 2068039.0, "taker_buy_quote": 27492.15588 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0133, "high": 0.01333, "low": 0.01319, "close": 0.01323, "volume": 3867206.0, "close_time": 1774151999999, "quote_volume": 51296.11596, "trades": 464, "taker_buy_base": 1340237.0, "taker_buy_quote": 17785.27707 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01321, "close": 0.01321, "volume": 4863920.0, "close_time": 1774155599999, "quote_volume": 64455.86387, "trades": 419, "taker_buy_base": 2932739.0, "taker_buy_quote": 38862.67774 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01322, "high": 0.01322, "low": 0.01313, "close": 0.01314, "volume": 4888291.0, "close_time": 1774159199999, "quote_volume": 64446.34324, "trades": 333, "taker_buy_base": 2555050.0, "taker_buy_quote": 33709.70449 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01314, "high": 0.01329, "low": 0.0131, "close": 0.01323, "volume": 3381785.0, "close_time": 1774162799999, "quote_volume": 44700.39144, "trades": 351, "taker_buy_base": 2155734.0, "taker_buy_quote": 28479.02524 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01323, "high": 0.01325, "low": 0.01309, "close": 0.01309, "volume": 4721818.0, "close_time": 1774166399999, "quote_volume": 62235.00396, "trades": 503, "taker_buy_base": 3135531.0, "taker_buy_quote": 41338.67505 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01309, "high": 0.01312, "low": 0.01288, "close": 0.0129, "volume": 10210980.0, "close_time": 1774169999999, "quote_volume": 132621.41695, "trades": 1078, "taker_buy_base": 4578358.0, "taker_buy_quote": 59460.96178 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01289, "high": 0.01293, "low": 0.0127, "close": 0.01284, "volume": 22786781.0, "close_time": 1774173599999, "quote_volume": 291703.76541, "trades": 1769, "taker_buy_base": 11732914.0, "taker_buy_quote": 150206.57303 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01283, "high": 0.01287, "low": 0.01268, "close": 0.01277, "volume": 11157767.0, "close_time": 1774177199999, "quote_volume": 142455.97944, "trades": 824, "taker_buy_base": 6548541.0, "taker_buy_quote": 83637.10166 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01277, "high": 0.01285, "low": 0.01271, "close": 0.01274, "volume": 8449423.0, "close_time": 1774180799999, "quote_volume": 107966.55167, "trades": 871, "taker_buy_base": 4526545.0, "taker_buy_quote": 57847.97235 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01274, "high": 0.01285, "low": 0.01274, "close": 0.01281, "volume": 7978857.0, "close_time": 1774184399999, "quote_volume": 102117.6572, "trades": 731, "taker_buy_base": 3611559.0, "taker_buy_quote": 46215.3839 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01281, "high": 0.01297, "low": 0.01273, "close": 0.01277, "volume": 9510272.0, "close_time": 1774187999999, "quote_volume": 122375.98857, "trades": 828, "taker_buy_base": 4520369.0, "taker_buy_quote": 58171.30598 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01278, "high": 0.0129, "low": 0.01273, "close": 0.01286, "volume": 9829869.0, "close_time": 1774191599999, "quote_volume": 126222.68484, "trades": 661, "taker_buy_base": 5893412.0, "taker_buy_quote": 75652.19479 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01286, "high": 0.01293, "low": 0.01265, "close": 0.01276, "volume": 8203528.0, "close_time": 1774195199999, "quote_volume": 105111.96508, "trades": 696, "taker_buy_base": 4252214.0, "taker_buy_quote": 54463.01283 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01275, "high": 0.01282, "low": 0.01264, "close": 0.01272, "volume": 7086390.0, "close_time": 1774198799999, "quote_volume": 90145.63356, "trades": 629, "taker_buy_base": 4002053.0, "taker_buy_quote": 50875.27828 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01248, "close": 0.01254, "volume": 11977783.0, "close_time": 1774202399999, "quote_volume": 150572.22259, "trades": 1109, "taker_buy_base": 5325874.0, "taker_buy_quote": 67035.24775 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01253, "high": 0.01257, "low": 0.01239, "close": 0.0124, "volume": 8493522.0, "close_time": 1774205999999, "quote_volume": 105892.39685, "trades": 767, "taker_buy_base": 3948944.0, "taker_buy_quote": 49215.16132 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01239, "high": 0.01245, "low": 0.01228, "close": 0.0123, "volume": 14238349.0, "close_time": 1774209599999, "quote_volume": 175985.3112, "trades": 1514, "taker_buy_base": 6164664.0, "taker_buy_quote": 76223.00249 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0123, "high": 0.01239, "low": 0.01223, "close": 0.01232, "volume": 8610354.0, "close_time": 1774213199999, "quote_volume": 106132.18283, "trades": 804, "taker_buy_base": 3659273.0, "taker_buy_quote": 45140.89126 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01231, "high": 0.01232, "low": 0.01198, "close": 0.01201, "volume": 23643514.0, "close_time": 1774216799999, "quote_volume": 286873.51485, "trades": 1436, "taker_buy_base": 8620553.0, "taker_buy_quote": 104607.01458 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01203, "high": 0.01212, "low": 0.01194, "close": 0.01206, "volume": 23605818.0, "close_time": 1774220399999, "quote_volume": 283833.30105, "trades": 1391, "taker_buy_base": 14166887.0, "taker_buy_quote": 170232.62935 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01206, "high": 0.01216, "low": 0.01197, "close": 0.01204, "volume": 8175598.0, "close_time": 1774223999999, "quote_volume": 98627.86098, "trades": 659, "taker_buy_base": 3462836.0, "taker_buy_quote": 41767.36455 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01205, "high": 0.01295, "low": 0.01191, "close": 0.01215, "volume": 84400778.0, "close_time": 1774227599999, "quote_volume": 1037748.48191, "trades": 9068, "taker_buy_base": 38826963.0, "taker_buy_quote": 478301.51117 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01215, "high": 0.01224, "low": 0.01206, "close": 0.01207, "volume": 8537792.0, "close_time": 1774231199999, "quote_volume": 103907.03498, "trades": 524, "taker_buy_base": 4316437.0, "taker_buy_quote": 52577.26933 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01205, "high": 0.01231, "low": 0.01203, "close": 0.01225, "volume": 5922932.0, "close_time": 1774234799999, "quote_volume": 72177.06533, "trades": 502, "taker_buy_base": 2659994.0, "taker_buy_quote": 32368.05138 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01225, "high": 0.01233, "low": 0.01205, "close": 0.01207, "volume": 10361906.0, "close_time": 1774238399999, "quote_volume": 126309.07177, "trades": 758, "taker_buy_base": 5669806.0, "taker_buy_quote": 69096.06138 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01206, "high": 0.01232, "low": 0.01204, "close": 0.01226, "volume": 7648670.0, "close_time": 1774241999999, "quote_volume": 93077.02918, "trades": 662, "taker_buy_base": 5027157.0, "taker_buy_quote": 61095.19316 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01225, "high": 0.01234, "low": 0.01225, "close": 0.01228, "volume": 6572757.0, "close_time": 1774245599999, "quote_volume": 80743.04162, "trades": 380, "taker_buy_base": 2802129.0, "taker_buy_quote": 34427.89521 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01229, "high": 0.01234, "low": 0.01199, "close": 0.01208, "volume": 7545168.0, "close_time": 1774249199999, "quote_volume": 91515.39291, "trades": 571, "taker_buy_base": 3542603.0, "taker_buy_quote": 42890.54062 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01209, "high": 0.01219, "low": 0.01203, "close": 0.01216, "volume": 9823760.0, "close_time": 1774252799999, "quote_volume": 119048.53177, "trades": 816, "taker_buy_base": 4486161.0, "taker_buy_quote": 54358.61889 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01216, "high": 0.01265, "low": 0.01215, "close": 0.01241, "volume": 32403252.0, "close_time": 1774256399999, "quote_volume": 403472.1299, "trades": 2443, "taker_buy_base": 16973413.0, "taker_buy_quote": 211161.79435 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01241, "high": 0.01278, "low": 0.0124, "close": 0.01251, "volume": 22496952.0, "close_time": 1774259999999, "quote_volume": 284091.88674, "trades": 1747, "taker_buy_base": 10179703.0, "taker_buy_quote": 128387.11157 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0125, "high": 0.01257, "low": 0.01217, "close": 0.01219, "volume": 12129450.0, "close_time": 1774263599999, "quote_volume": 150248.04242, "trades": 954, "taker_buy_base": 6005716.0, "taker_buy_quote": 74332.44561 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01221, "high": 0.01252, "low": 0.01215, "close": 0.01241, "volume": 28675463.0, "close_time": 1774267199999, "quote_volume": 355099.34408, "trades": 2706, "taker_buy_base": 13120037.0, "taker_buy_quote": 162437.16056 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01241, "high": 0.01252, "low": 0.01234, "close": 0.0125, "volume": 10964045.0, "close_time": 1774270799999, "quote_volume": 136306.91794, "trades": 1167, "taker_buy_base": 4967546.0, "taker_buy_quote": 61763.16176 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01251, "high": 0.01254, "low": 0.01232, "close": 0.0125, "volume": 22913910.0, "close_time": 1774274399999, "quote_volume": 284187.30164, "trades": 1435, "taker_buy_base": 10791966.0, "taker_buy_quote": 133840.82838 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01251, "high": 0.01255, "low": 0.01237, "close": 0.01248, "volume": 9255795.0, "close_time": 1774277999999, "quote_volume": 115601.68129, "trades": 823, "taker_buy_base": 2867222.0, "taker_buy_quote": 35791.4165 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01248, "high": 0.01249, "low": 0.01231, "close": 0.01232, "volume": 8346504.0, "close_time": 1774281599999, "quote_volume": 103411.9718, "trades": 888, "taker_buy_base": 4699410.0, "taker_buy_quote": 58224.73139 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01232, "high": 0.01244, "low": 0.01229, "close": 0.0123, "volume": 6936069.0, "close_time": 1774285199999, "quote_volume": 85665.7808, "trades": 751, "taker_buy_base": 3035503.0, "taker_buy_quote": 37456.20043 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0123, "high": 0.01241, "low": 0.01229, "close": 0.01239, "volume": 2788152.0, "close_time": 1774288799999, "quote_volume": 34407.19334, "trades": 376, "taker_buy_base": 1046069.0, "taker_buy_quote": 12903.82988 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01239, "high": 0.01244, "low": 0.01229, "close": 0.01241, "volume": 7446144.0, "close_time": 1774292399999, "quote_volume": 92054.6829, "trades": 558, "taker_buy_base": 3573953.0, "taker_buy_quote": 44182.28768 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01242, "high": 0.01243, "low": 0.01228, "close": 0.01229, "volume": 3231911.0, "close_time": 1774295999999, "quote_volume": 39941.75584, "trades": 419, "taker_buy_base": 1564778.0, "taker_buy_quote": 19324.09321 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01229, "high": 0.01241, "low": 0.01226, "close": 0.01234, "volume": 8577522.0, "close_time": 1774299599999, "quote_volume": 105956.48563, "trades": 690, "taker_buy_base": 5246987.0, "taker_buy_quote": 64881.29059 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01234, "high": 0.01236, "low": 0.01231, "close": 0.01232, "volume": 2044904.0, "close_time": 1774303199999, "quote_volume": 25213.35044, "trades": 312, "taker_buy_base": 1165676.0, "taker_buy_quote": 14375.46168 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01223, "close": 0.01234, "volume": 5345903.0, "close_time": 1774306799999, "quote_volume": 65642.81584, "trades": 530, "taker_buy_base": 2746547.0, "taker_buy_quote": 33738.51978 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01233, "high": 0.01241, "low": 0.01223, "close": 0.01236, "volume": 6100844.0, "close_time": 1774310399999, "quote_volume": 75127.59787, "trades": 465, "taker_buy_base": 2292046.0, "taker_buy_quote": 28216.06601 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01237, "high": 0.01267, "low": 0.01221, "close": 0.01228, "volume": 34681682.0, "close_time": 1774313999999, "quote_volume": 432459.36631, "trades": 3605, "taker_buy_base": 18618913.0, "taker_buy_quote": 232253.40607 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01226, "high": 0.0123, "low": 0.01216, "close": 0.0123, "volume": 6733841.0, "close_time": 1774317599999, "quote_volume": 82397.55231, "trades": 796, "taker_buy_base": 3178165.0, "taker_buy_quote": 38883.91813 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01231, "high": 0.01247, "low": 0.01229, "close": 0.0124, "volume": 8578810.0, "close_time": 1774321199999, "quote_volume": 106352.47257, "trades": 817, "taker_buy_base": 2214881.0, "taker_buy_quote": 27480.16967 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01241, "high": 0.01241, "low": 0.01229, "close": 0.01235, "volume": 3285183.0, "close_time": 1774324799999, "quote_volume": 40578.51162, "trades": 416, "taker_buy_base": 1258244.0, "taker_buy_quote": 15543.40015 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01234, "high": 0.01234, "low": 0.0122, "close": 0.0122, "volume": 4274415.0, "close_time": 1774328399999, "quote_volume": 52438.58148, "trades": 535, "taker_buy_base": 1910680.0, "taker_buy_quote": 23440.92625 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0122, "high": 0.01222, "low": 0.01215, "close": 0.0122, "volume": 5643214.0, "close_time": 1774331999999, "quote_volume": 68769.24732, "trades": 965, "taker_buy_base": 2979939.0, "taker_buy_quote": 36327.21155 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01219, "high": 0.01242, "low": 0.01218, "close": 0.01234, "volume": 6421989.0, "close_time": 1774335599999, "quote_volume": 79167.12624, "trades": 554, "taker_buy_base": 2516089.0, "taker_buy_quote": 31001.62208 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01235, "high": 0.01239, "low": 0.01231, "close": 0.01238, "volume": 2184522.0, "close_time": 1774339199999, "quote_volume": 26971.12518, "trades": 472, "taker_buy_base": 1060349.0, "taker_buy_quote": 13094.85581 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01235, "high": 0.0124, "low": 0.01228, "close": 0.0123, "volume": 6022182.0, "close_time": 1774342799999, "quote_volume": 74254.13553, "trades": 655, "taker_buy_base": 3047405.0, "taker_buy_quote": 37538.34948 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0123, "high": 0.01238, "low": 0.01229, "close": 0.01233, "volume": 6288940.0, "close_time": 1774346399999, "quote_volume": 77543.26553, "trades": 403, "taker_buy_base": 2923117.0, "taker_buy_quote": 36041.44349 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01233, "high": 0.01236, "low": 0.01224, "close": 0.01234, "volume": 7557859.0, "close_time": 1774349999999, "quote_volume": 92981.12222, "trades": 469, "taker_buy_base": 2898363.0, "taker_buy_quote": 35669.32634 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01235, "high": 0.01237, "low": 0.0122, "close": 0.01222, "volume": 4992609.0, "close_time": 1774353599999, "quote_volume": 61302.26476, "trades": 489, "taker_buy_base": 1934437.0, "taker_buy_quote": 23764.02394 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01222, "high": 0.01228, "low": 0.01212, "close": 0.01216, "volume": 9527758.0, "close_time": 1774357199999, "quote_volume": 116161.91176, "trades": 806, "taker_buy_base": 5178912.0, "taker_buy_quote": 63234.44347 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01215, "high": 0.0122, "low": 0.01211, "close": 0.01217, "volume": 9499198.0, "close_time": 1774360799999, "quote_volume": 115418.84317, "trades": 686, "taker_buy_base": 5637846.0, "taker_buy_quote": 68537.43695 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01216, "high": 0.01224, "low": 0.01207, "close": 0.0122, "volume": 11272744.0, "close_time": 1774364399999, "quote_volume": 136796.36851, "trades": 893, "taker_buy_base": 4767916.0, "taker_buy_quote": 57822.14129 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01222, "high": 0.01241, "low": 0.0122, "close": 0.01227, "volume": 6196621.0, "close_time": 1774367999999, "quote_volume": 76292.45725, "trades": 608, "taker_buy_base": 3380717.0, "taker_buy_quote": 41608.85632 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01226, "high": 0.01241, "low": 0.01222, "close": 0.01223, "volume": 8023878.0, "close_time": 1774371599999, "quote_volume": 98613.40257, "trades": 597, "taker_buy_base": 3916530.0, "taker_buy_quote": 48065.11269 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01223, "high": 0.01224, "low": 0.01212, "close": 0.01216, "volume": 4011511.0, "close_time": 1774375199999, "quote_volume": 48824.7362, "trades": 492, "taker_buy_base": 2070534.0, "taker_buy_quote": 25188.59604 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01217, "high": 0.01222, "low": 0.01215, "close": 0.0122, "volume": 3378617.0, "close_time": 1774378799999, "quote_volume": 41148.08501, "trades": 355, "taker_buy_base": 2077619.0, "taker_buy_quote": 25306.88704 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01219, "high": 0.01222, "low": 0.01215, "close": 0.01218, "volume": 7794373.0, "close_time": 1774382399999, "quote_volume": 94977.51169, "trades": 600, "taker_buy_base": 3252337.0, "taker_buy_quote": 39632.13268 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01218, "high": 0.01228, "low": 0.0121, "close": 0.01224, "volume": 6596317.0, "close_time": 1774385999999, "quote_volume": 80416.34304, "trades": 688, "taker_buy_base": 2419249.0, "taker_buy_quote": 29512.76285 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01225, "high": 0.01231, "low": 0.01217, "close": 0.01223, "volume": 4524419.0, "close_time": 1774389599999, "quote_volume": 55368.11139, "trades": 524, "taker_buy_base": 1921986.0, "taker_buy_quote": 23522.21401 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01223, "high": 0.01241, "low": 0.0122, "close": 0.01228, "volume": 8992234.0, "close_time": 1774393199999, "quote_volume": 110659.27343, "trades": 788, "taker_buy_base": 4882030.0, "taker_buy_quote": 60112.95472 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01227, "high": 0.01243, "low": 0.01224, "close": 0.01238, "volume": 10998728.0, "close_time": 1774396799999, "quote_volume": 135819.11059, "trades": 946, "taker_buy_base": 6792796.0, "taker_buy_quote": 83856.69042 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01239, "high": 0.01242, "low": 0.0122, "close": 0.01227, "volume": 6999688.0, "close_time": 1774400399999, "quote_volume": 86094.92171, "trades": 614, "taker_buy_base": 3285512.0, "taker_buy_quote": 40405.51942 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01227, "high": 0.01229, "low": 0.01219, "close": 0.01227, "volume": 4710459.0, "close_time": 1774403999999, "quote_volume": 57658.40646, "trades": 466, "taker_buy_base": 2617924.0, "taker_buy_quote": 32045.76645 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01227, "high": 0.01232, "low": 0.01223, "close": 0.01224, "volume": 4335960.0, "close_time": 1774407599999, "quote_volume": 53311.05132, "trades": 468, "taker_buy_base": 2249780.0, "taker_buy_quote": 27659.99954 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01224, "high": 0.01224, "low": 0.01213, "close": 0.01219, "volume": 6598170.0, "close_time": 1774411199999, "quote_volume": 80366.44996, "trades": 560, "taker_buy_base": 2831944.0, "taker_buy_quote": 34496.70687 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0122, "high": 0.01233, "low": 0.0122, "close": 0.01229, "volume": 10427419.0, "close_time": 1774414799999, "quote_volume": 127914.69093, "trades": 793, "taker_buy_base": 7121475.0, "taker_buy_quote": 87340.2558 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01229, "high": 0.0124, "low": 0.01225, "close": 0.01236, "volume": 5996085.0, "close_time": 1774418399999, "quote_volume": 74069.8872, "trades": 603, "taker_buy_base": 3243975.0, "taker_buy_quote": 40107.59342 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01237, "high": 0.01245, "low": 0.01231, "close": 0.01231, "volume": 6326652.0, "close_time": 1774421999999, "quote_volume": 78360.09465, "trades": 609, "taker_buy_base": 3173634.0, "taker_buy_quote": 39320.07149 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01232, "high": 0.0124, "low": 0.01229, "close": 0.01229, "volume": 7632100.0, "close_time": 1774425599999, "quote_volume": 94257.67924, "trades": 676, "taker_buy_base": 4551153.0, "taker_buy_quote": 56225.15622 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01229, "high": 0.01241, "low": 0.01229, "close": 0.01239, "volume": 8128562.0, "close_time": 1774429199999, "quote_volume": 100571.90491, "trades": 681, "taker_buy_base": 5105499.0, "taker_buy_quote": 63178.38358 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01238, "high": 0.01271, "low": 0.01238, "close": 0.01245, "volume": 19651273.0, "close_time": 1774432799999, "quote_volume": 246590.67479, "trades": 1729, "taker_buy_base": 10219378.0, "taker_buy_quote": 128226.96572 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01247, "high": 0.01276, "low": 0.01242, "close": 0.01262, "volume": 14083412.0, "close_time": 1774436399999, "quote_volume": 177626.63483, "trades": 870, "taker_buy_base": 8013703.0, "taker_buy_quote": 100996.28198 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01262, "high": 0.0127, "low": 0.01254, "close": 0.0126, "volume": 7591039.0, "close_time": 1774439999999, "quote_volume": 95794.08303, "trades": 657, "taker_buy_base": 3961654.0, "taker_buy_quote": 49975.1175 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0126, "high": 0.01273, "low": 0.01258, "close": 0.01268, "volume": 5511519.0, "close_time": 1774443599999, "quote_volume": 69659.06379, "trades": 498, "taker_buy_base": 2771535.0, "taker_buy_quote": 35014.17279 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01267, "high": 0.01321, "low": 0.01267, "close": 0.01302, "volume": 39612172.0, "close_time": 1774447199999, "quote_volume": 515052.61448, "trades": 3656, "taker_buy_base": 20958201.0, "taker_buy_quote": 272554.96716 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.013, "high": 0.01413, "low": 0.01291, "close": 0.01307, "volume": 183519866.0, "close_time": 1774450799999, "quote_volume": 2477128.2974, "trades": 18289, "taker_buy_base": 85926422.0, "taker_buy_quote": 1160859.55452 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01307, "high": 0.01323, "low": 0.01286, "close": 0.01293, "volume": 40517201.0, "close_time": 1774454399999, "quote_volume": 527939.19422, "trades": 4481, "taker_buy_base": 19496237.0, "taker_buy_quote": 254061.6422 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01293, "high": 0.01325, "low": 0.01291, "close": 0.0132, "volume": 21214384.0, "close_time": 1774457999999, "quote_volume": 277985.11516, "trades": 3182, "taker_buy_base": 11632162.0, "taker_buy_quote": 152428.97673 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01318, "high": 0.0134, "low": 0.01314, "close": 0.01325, "volume": 21002502.0, "close_time": 1774461599999, "quote_volume": 278410.3242, "trades": 2595, "taker_buy_base": 13146243.0, "taker_buy_quote": 174353.17733 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01327, "high": 0.01343, "low": 0.01321, "close": 0.01327, "volume": 15119019.0, "close_time": 1774465199999, "quote_volume": 201310.11189, "trades": 1593, "taker_buy_base": 8648298.0, "taker_buy_quote": 115175.72043 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01329, "high": 0.01343, "low": 0.01315, "close": 0.01319, "volume": 14884123.0, "close_time": 1774468799999, "quote_volume": 197805.61936, "trades": 1454, "taker_buy_base": 8242838.0, "taker_buy_quote": 109645.09499 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0132, "high": 0.01357, "low": 0.0131, "close": 0.01332, "volume": 38794751.0, "close_time": 1774472399999, "quote_volume": 517975.19366, "trades": 4266, "taker_buy_base": 21208763.0, "taker_buy_quote": 282907.69814 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01332, "high": 0.01343, "low": 0.01319, "close": 0.01324, "volume": 11905678.0, "close_time": 1774475999999, "quote_volume": 158417.25631, "trades": 910, "taker_buy_base": 6155874.0, "taker_buy_quote": 81915.5054 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01324, "high": 0.01331, "low": 0.01296, "close": 0.01319, "volume": 20628553.0, "close_time": 1774479599999, "quote_volume": 270513.69563, "trades": 1860, "taker_buy_base": 12165986.0, "taker_buy_quote": 159658.63853 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0132, "high": 0.01337, "low": 0.01317, "close": 0.0133, "volume": 16779404.0, "close_time": 1774483199999, "quote_volume": 222439.32131, "trades": 1654, "taker_buy_base": 9685931.0, "taker_buy_quote": 128381.55074 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01303, "close": 0.01309, "volume": 15663340.0, "close_time": 1774486799999, "quote_volume": 206429.29959, "trades": 1438, "taker_buy_base": 7224349.0, "taker_buy_quote": 95274.58734 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01309, "high": 0.0131, "low": 0.01286, "close": 0.01293, "volume": 13178874.0, "close_time": 1774490399999, "quote_volume": 170700.64952, "trades": 1088, "taker_buy_base": 6732754.0, "taker_buy_quote": 87236.09446 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01292, "high": 0.01325, "low": 0.0129, "close": 0.01319, "volume": 9068456.0, "close_time": 1774493999999, "quote_volume": 118359.39516, "trades": 722, "taker_buy_base": 5925621.0, "taker_buy_quote": 77361.00518 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01319, "high": 0.01322, "low": 0.01289, "close": 0.01293, "volume": 9307385.0, "close_time": 1774497599999, "quote_volume": 121292.33858, "trades": 828, "taker_buy_base": 4482050.0, "taker_buy_quote": 58434.17993 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01292, "high": 0.01295, "low": 0.01266, "close": 0.0127, "volume": 9033062.0, "close_time": 1774501199999, "quote_volume": 115400.71923, "trades": 767, "taker_buy_base": 3633071.0, "taker_buy_quote": 46401.81921 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01255, "close": 0.01257, "volume": 7373441.0, "close_time": 1774504799999, "quote_volume": 93107.39788, "trades": 619, "taker_buy_base": 3930821.0, "taker_buy_quote": 49661.50536 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01257, "high": 0.01266, "low": 0.01251, "close": 0.01262, "volume": 8162046.0, "close_time": 1774508399999, "quote_volume": 102611.68555, "trades": 1013, "taker_buy_base": 4658643.0, "taker_buy_quote": 58576.77835 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01262, "high": 0.01271, "low": 0.01249, "close": 0.01267, "volume": 10979694.0, "close_time": 1774511999999, "quote_volume": 138386.99439, "trades": 989, "taker_buy_base": 6650131.0, "taker_buy_quote": 83890.40596 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01266, "high": 0.01281, "low": 0.01253, "close": 0.01278, "volume": 15658062.0, "close_time": 1774515599999, "quote_volume": 198288.83247, "trades": 1248, "taker_buy_base": 7613947.0, "taker_buy_quote": 96525.42604 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01278, "high": 0.0129, "low": 0.01255, "close": 0.01262, "volume": 12691921.0, "close_time": 1774519199999, "quote_volume": 162135.63711, "trades": 1210, "taker_buy_base": 7204712.0, "taker_buy_quote": 92057.23932 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01261, "high": 0.01262, "low": 0.01221, "close": 0.01224, "volume": 26929650.0, "close_time": 1774522799999, "quote_volume": 333183.3241, "trades": 1792, "taker_buy_base": 8659068.0, "taker_buy_quote": 107353.40782 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01225, "high": 0.01235, "low": 0.01219, "close": 0.01229, "volume": 9808598.0, "close_time": 1774526399999, "quote_volume": 120325.69082, "trades": 1187, "taker_buy_base": 4131785.0, "taker_buy_quote": 50718.13042 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01229, "high": 0.01242, "low": 0.01222, "close": 0.01237, "volume": 5415660.0, "close_time": 1774529999999, "quote_volume": 66798.11238, "trades": 583, "taker_buy_base": 2586688.0, "taker_buy_quote": 31926.88103 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01237, "high": 0.01247, "low": 0.01237, "close": 0.01241, "volume": 3827208.0, "close_time": 1774533599999, "quote_volume": 47556.48455, "trades": 482, "taker_buy_base": 1820298.0, "taker_buy_quote": 22618.0835 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01242, "high": 0.01248, "low": 0.01239, "close": 0.01241, "volume": 5682920.0, "close_time": 1774537199999, "quote_volume": 70641.20355, "trades": 576, "taker_buy_base": 2653710.0, "taker_buy_quote": 32992.28164 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0124, "high": 0.01242, "low": 0.01218, "close": 0.0122, "volume": 9272554.0, "close_time": 1774540799999, "quote_volume": 113936.37496, "trades": 1044, "taker_buy_base": 4404654.0, "taker_buy_quote": 54152.26924 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0122, "high": 0.01232, "low": 0.0122, "close": 0.01228, "volume": 5932356.0, "close_time": 1774544399999, "quote_volume": 72754.63775, "trades": 494, "taker_buy_base": 2883445.0, "taker_buy_quote": 35367.89477 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01227, "high": 0.0123, "low": 0.01217, "close": 0.0122, "volume": 5233987.0, "close_time": 1774547999999, "quote_volume": 63997.0614, "trades": 552, "taker_buy_base": 2092773.0, "taker_buy_quote": 25580.65946 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0122, "high": 0.01228, "low": 0.01212, "close": 0.01224, "volume": 6038203.0, "close_time": 1774551599999, "quote_volume": 73776.6344, "trades": 665, "taker_buy_base": 3324480.0, "taker_buy_quote": 40645.26334 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01225, "high": 0.01228, "low": 0.01221, "close": 0.01222, "volume": 3427826.0, "close_time": 1774555199999, "quote_volume": 41980.76921, "trades": 318, "taker_buy_base": 1311218.0, "taker_buy_quote": 16055.90805 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01222, "high": 0.01242, "low": 0.0122, "close": 0.01233, "volume": 5739275.0, "close_time": 1774558799999, "quote_volume": 70775.16359, "trades": 579, "taker_buy_base": 2959975.0, "taker_buy_quote": 36496.79033 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01232, "high": 0.01266, "low": 0.01228, "close": 0.01261, "volume": 8033858.0, "close_time": 1774562399999, "quote_volume": 100870.97099, "trades": 556, "taker_buy_base": 3943794.0, "taker_buy_quote": 49503.50704 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01261, "high": 0.01272, "low": 0.01254, "close": 0.01259, "volume": 8029018.0, "close_time": 1774565999999, "quote_volume": 101219.48237, "trades": 483, "taker_buy_base": 3253648.0, "taker_buy_quote": 40998.67192 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0126, "high": 0.01263, "low": 0.01248, "close": 0.01255, "volume": 8488753.0, "close_time": 1774569599999, "quote_volume": 106403.06071, "trades": 562, "taker_buy_base": 5380479.0, "taker_buy_quote": 67431.1533 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01255, "high": 0.01263, "low": 0.01242, "close": 0.01262, "volume": 15056264.0, "close_time": 1774573199999, "quote_volume": 188419.08471, "trades": 1153, "taker_buy_base": 8963535.0, "taker_buy_quote": 112183.09279 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01262, "high": 0.01287, "low": 0.01259, "close": 0.01282, "volume": 25152291.0, "close_time": 1774576799999, "quote_volume": 319731.8649, "trades": 2044, "taker_buy_base": 13345850.0, "taker_buy_quote": 169800.86567 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01281, "high": 0.01287, "low": 0.01265, "close": 0.01266, "volume": 8375540.0, "close_time": 1774580399999, "quote_volume": 106949.23317, "trades": 631, "taker_buy_base": 3293867.0, "taker_buy_quote": 42060.51751 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01266, "high": 0.01272, "low": 0.01252, "close": 0.01255, "volume": 11761626.0, "close_time": 1774583999999, "quote_volume": 148128.13158, "trades": 777, "taker_buy_base": 7500883.0, "taker_buy_quote": 94483.87892 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01254, "high": 0.01259, "low": 0.01239, "close": 0.01259, "volume": 10638758.0, "close_time": 1774587599999, "quote_volume": 132847.73629, "trades": 657, "taker_buy_base": 5874424.0, "taker_buy_quote": 73323.27969 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01258, "high": 0.01277, "low": 0.01255, "close": 0.01275, "volume": 6195193.0, "close_time": 1774591199999, "quote_volume": 78428.8947, "trades": 572, "taker_buy_base": 3245385.0, "taker_buy_quote": 41069.87423 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01275, "high": 0.013, "low": 0.01269, "close": 0.01273, "volume": 27225032.0, "close_time": 1774594799999, "quote_volume": 350217.20558, "trades": 2039, "taker_buy_base": 13752115.0, "taker_buy_quote": 177168.34071 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01274, "high": 0.01286, "low": 0.01264, "close": 0.01264, "volume": 7876442.0, "close_time": 1774598399999, "quote_volume": 100500.0015, "trades": 741, "taker_buy_base": 3728408.0, "taker_buy_quote": 47594.53771 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01264, "high": 0.01274, "low": 0.01254, "close": 0.01269, "volume": 8353336.0, "close_time": 1774601999999, "quote_volume": 105460.88745, "trades": 883, "taker_buy_base": 4808436.0, "taker_buy_quote": 60705.06886 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01269, "high": 0.01269, "low": 0.01235, "close": 0.01246, "volume": 16997613.0, "close_time": 1774605599999, "quote_volume": 212333.15517, "trades": 1298, "taker_buy_base": 7022354.0, "taker_buy_quote": 87490.33961 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01246, "high": 0.01246, "low": 0.01213, "close": 0.01219, "volume": 27625387.0, "close_time": 1774609199999, "quote_volume": 339102.90119, "trades": 2068, "taker_buy_base": 10203792.0, "taker_buy_quote": 125178.65889 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0122, "high": 0.0122, "low": 0.01205, "close": 0.01208, "volume": 5193475.0, "close_time": 1774612799999, "quote_volume": 62943.9973, "trades": 898, "taker_buy_base": 2793381.0, "taker_buy_quote": 33862.92147 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01208, "high": 0.0121, "low": 0.01198, "close": 0.01209, "volume": 4536523.0, "close_time": 1774616399999, "quote_volume": 54554.12129, "trades": 690, "taker_buy_base": 1755543.0, "taker_buy_quote": 21117.30838 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01209, "high": 0.0122, "low": 0.01206, "close": 0.01217, "volume": 6858137.0, "close_time": 1774619999999, "quote_volume": 83237.34056, "trades": 773, "taker_buy_base": 3595400.0, "taker_buy_quote": 43668.82454 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01217, "high": 0.01223, "low": 0.01203, "close": 0.01212, "volume": 4855739.0, "close_time": 1774623599999, "quote_volume": 58801.20443, "trades": 710, "taker_buy_base": 2796771.0, "taker_buy_quote": 33872.12843 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01213, "high": 0.01222, "low": 0.01202, "close": 0.01212, "volume": 4137423.0, "close_time": 1774627199999, "quote_volume": 50141.17907, "trades": 545, "taker_buy_base": 2216578.0, "taker_buy_quote": 26877.92977 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01211, "high": 0.01216, "low": 0.01198, "close": 0.01198, "volume": 3204021.0, "close_time": 1774630799999, "quote_volume": 38598.92897, "trades": 471, "taker_buy_base": 1339246.0, "taker_buy_quote": 16138.62212 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01198, "high": 0.01201, "low": 0.01185, "close": 0.01196, "volume": 8568216.0, "close_time": 1774634399999, "quote_volume": 102198.96588, "trades": 957, "taker_buy_base": 3951564.0, "taker_buy_quote": 47120.58882 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01197, "high": 0.01204, "low": 0.01185, "close": 0.01198, "volume": 11396430.0, "close_time": 1774637999999, "quote_volume": 136252.22023, "trades": 1242, "taker_buy_base": 5629458.0, "taker_buy_quote": 67379.93295 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01198, "high": 0.01211, "low": 0.01195, "close": 0.01209, "volume": 3136086.0, "close_time": 1774641599999, "quote_volume": 37769.14151, "trades": 491, "taker_buy_base": 2033022.0, "taker_buy_quote": 24487.03385 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01209, "high": 0.01218, "low": 0.01198, "close": 0.01217, "volume": 3230175.0, "close_time": 1774645199999, "quote_volume": 39010.72689, "trades": 477, "taker_buy_base": 1386396.0, "taker_buy_quote": 16774.7907 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01217, "high": 0.0124, "low": 0.01214, "close": 0.01235, "volume": 4784904.0, "close_time": 1774648799999, "quote_volume": 59091.99912, "trades": 618, "taker_buy_base": 3317087.0, "taker_buy_quote": 40984.25296 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01235, "high": 0.01241, "low": 0.01222, "close": 0.01228, "volume": 3252133.0, "close_time": 1774652399999, "quote_volume": 40038.82304, "trades": 423, "taker_buy_base": 1180591.0, "taker_buy_quote": 14538.48847 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01227, "high": 0.01232, "low": 0.01221, "close": 0.01225, "volume": 2993178.0, "close_time": 1774655999999, "quote_volume": 36739.94924, "trades": 420, "taker_buy_base": 1817492.0, "taker_buy_quote": 22311.23611 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01225, "high": 0.01227, "low": 0.0121, "close": 0.0121, "volume": 5851600.0, "close_time": 1774659599999, "quote_volume": 71219.39831, "trades": 753, "taker_buy_base": 2698704.0, "taker_buy_quote": 32848.61029 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01186, "close": 0.01193, "volume": 9186309.0, "close_time": 1774663199999, "quote_volume": 110003.98859, "trades": 833, "taker_buy_base": 3124635.0, "taker_buy_quote": 37407.38744 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01192, "high": 0.01197, "low": 0.01178, "close": 0.01191, "volume": 5975833.0, "close_time": 1774666799999, "quote_volume": 70922.16241, "trades": 664, "taker_buy_base": 3109528.0, "taker_buy_quote": 36934.21237 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01191, "high": 0.01201, "low": 0.01189, "close": 0.01194, "volume": 4131299.0, "close_time": 1774670399999, "quote_volume": 49328.84948, "trades": 442, "taker_buy_base": 2088074.0, "taker_buy_quote": 24930.92809 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01194, "high": 0.01197, "low": 0.01185, "close": 0.01192, "volume": 2664727.0, "close_time": 1774673999999, "quote_volume": 31736.64759, "trades": 377, "taker_buy_base": 1506661.0, "taker_buy_quote": 17947.05889 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01193, "high": 0.01201, "low": 0.01191, "close": 0.01198, "volume": 2526265.0, "close_time": 1774677599999, "quote_volume": 30229.14107, "trades": 408, "taker_buy_base": 1290501.0, "taker_buy_quote": 15438.84269 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01199, "high": 0.01204, "low": 0.01194, "close": 0.01201, "volume": 4194218.0, "close_time": 1774681199999, "quote_volume": 50294.93199, "trades": 554, "taker_buy_base": 1961331.0, "taker_buy_quote": 23520.15725 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01192, "close": 0.01197, "volume": 4335005.0, "close_time": 1774684799999, "quote_volume": 51924.16941, "trades": 562, "taker_buy_base": 1622680.0, "taker_buy_quote": 19437.55298 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01197, "high": 0.01199, "low": 0.0119, "close": 0.01193, "volume": 3710577.0, "close_time": 1774688399999, "quote_volume": 44347.55752, "trades": 624, "taker_buy_base": 1696983.0, "taker_buy_quote": 20287.7619 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01192, "high": 0.012, "low": 0.01186, "close": 0.01198, "volume": 6299288.0, "close_time": 1774691999999, "quote_volume": 75118.66088, "trades": 877, "taker_buy_base": 3694802.0, "taker_buy_quote": 44067.80314 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01198, "high": 0.01203, "low": 0.01195, "close": 0.012, "volume": 1964613.0, "close_time": 1774695599999, "quote_volume": 23566.91395, "trades": 368, "taker_buy_base": 910547.0, "taker_buy_quote": 10922.47094 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.012, "high": 0.01202, "low": 0.01194, "close": 0.01196, "volume": 5523690.0, "close_time": 1774699199999, "quote_volume": 66164.97264, "trades": 698, "taker_buy_base": 2538326.0, "taker_buy_quote": 30405.4746 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01188, "close": 0.01188, "volume": 3610694.0, "close_time": 1774702799999, "quote_volume": 43072.89036, "trades": 430, "taker_buy_base": 1869559.0, "taker_buy_quote": 22305.38709 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01189, "high": 0.01203, "low": 0.01183, "close": 0.01192, "volume": 4943295.0, "close_time": 1774706399999, "quote_volume": 58920.80258, "trades": 585, "taker_buy_base": 2623940.0, "taker_buy_quote": 31264.52443 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01192, "high": 0.01197, "low": 0.01188, "close": 0.01189, "volume": 4813331.0, "close_time": 1774709999999, "quote_volume": 57380.2935, "trades": 558, "taker_buy_base": 2772326.0, "taker_buy_quote": 33069.31634 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0119, "high": 0.012, "low": 0.01189, "close": 0.01194, "volume": 2612713.0, "close_time": 1774713599999, "quote_volume": 31241.99702, "trades": 377, "taker_buy_base": 1043520.0, "taker_buy_quote": 12475.7912 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01194, "high": 0.01196, "low": 0.01191, "close": 0.01193, "volume": 2118419.0, "close_time": 1774717199999, "quote_volume": 25288.13135, "trades": 307, "taker_buy_base": 774425.0, "taker_buy_quote": 9246.92548 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01193, "high": 0.01194, "low": 0.01188, "close": 0.01189, "volume": 1349677.0, "close_time": 1774720799999, "quote_volume": 16061.27641, "trades": 342, "taker_buy_base": 423894.0, "taker_buy_quote": 5046.51272 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0119, "high": 0.01193, "low": 0.01189, "close": 0.01189, "volume": 2894601.0, "close_time": 1774724399999, "quote_volume": 34486.53141, "trades": 452, "taker_buy_base": 1259683.0, "taker_buy_quote": 15012.8898 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01186, "close": 0.01186, "volume": 1986752.0, "close_time": 1774727999999, "quote_volume": 23622.12167, "trades": 308, "taker_buy_base": 701389.0, "taker_buy_quote": 8340.82406 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01186, "high": 0.01191, "low": 0.01186, "close": 0.01186, "volume": 1920563.0, "close_time": 1774731599999, "quote_volume": 22813.80747, "trades": 449, "taker_buy_base": 903622.0, "taker_buy_quote": 10734.071 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01186, "high": 0.01188, "low": 0.01164, "close": 0.01177, "volume": 11610070.0, "close_time": 1774735199999, "quote_volume": 136774.94151, "trades": 1086, "taker_buy_base": 4793891.0, "taker_buy_quote": 56466.59715 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01176, "high": 0.01177, "low": 0.01166, "close": 0.01173, "volume": 3647137.0, "close_time": 1774738799999, "quote_volume": 42728.51168, "trades": 592, "taker_buy_base": 1737287.0, "taker_buy_quote": 20356.84832 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01173, "high": 0.01173, "low": 0.01149, "close": 0.0115, "volume": 13644130.0, "close_time": 1774742399999, "quote_volume": 157848.01136, "trades": 1586, "taker_buy_base": 4789002.0, "taker_buy_quote": 55364.2165 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0115, "high": 0.01154, "low": 0.01137, "close": 0.01149, "volume": 12177323.0, "close_time": 1774745999999, "quote_volume": 139492.68627, "trades": 1260, "taker_buy_base": 4754027.0, "taker_buy_quote": 54492.1125 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01149, "high": 0.01157, "low": 0.01145, "close": 0.01145, "volume": 2924453.0, "close_time": 1774749599999, "quote_volume": 33632.86738, "trades": 444, "taker_buy_base": 1511057.0, "taker_buy_quote": 17377.68159 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01145, "high": 0.01156, "low": 0.01144, "close": 0.01152, "volume": 2303161.0, "close_time": 1774753199999, "quote_volume": 26442.36125, "trades": 389, "taker_buy_base": 1533735.0, "taker_buy_quote": 17599.48505 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01152, "high": 0.0116, "low": 0.01151, "close": 0.01152, "volume": 2115207.0, "close_time": 1774756799999, "quote_volume": 24431.22132, "trades": 397, "taker_buy_base": 936961.0, "taker_buy_quote": 10817.9954 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01152, "high": 0.01158, "low": 0.01151, "close": 0.01153, "volume": 1853950.0, "close_time": 1774760399999, "quote_volume": 21380.71682, "trades": 420, "taker_buy_base": 629723.0, "taker_buy_quote": 7265.79989 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01154, "high": 0.01161, "low": 0.01152, "close": 0.01156, "volume": 1720015.0, "close_time": 1774763999999, "quote_volume": 19897.90246, "trades": 408, "taker_buy_base": 758505.0, "taker_buy_quote": 8777.02696 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01156, "high": 0.01165, "low": 0.01145, "close": 0.01148, "volume": 5776275.0, "close_time": 1774767599999, "quote_volume": 66629.23218, "trades": 438, "taker_buy_base": 3054441.0, "taker_buy_quote": 35226.98741 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01148, "high": 0.01155, "low": 0.01144, "close": 0.01148, "volume": 3770814.0, "close_time": 1774771199999, "quote_volume": 43320.63449, "trades": 358, "taker_buy_base": 1434790.0, "taker_buy_quote": 16472.81987 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01149, "high": 0.01158, "low": 0.01148, "close": 0.01153, "volume": 2494947.0, "close_time": 1774774799999, "quote_volume": 28743.53797, "trades": 323, "taker_buy_base": 1517219.0, "taker_buy_quote": 17475.76603 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01153, "high": 0.01162, "low": 0.01151, "close": 0.01151, "volume": 3223081.0, "close_time": 1774778399999, "quote_volume": 37302.72425, "trades": 306, "taker_buy_base": 1710549.0, "taker_buy_quote": 19805.52878 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01151, "high": 0.01153, "low": 0.01136, "close": 0.0114, "volume": 6385003.0, "close_time": 1774781999999, "quote_volume": 72961.72443, "trades": 478, "taker_buy_base": 2252677.0, "taker_buy_quote": 25725.40633 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0114, "high": 0.01148, "low": 0.01136, "close": 0.01136, "volume": 1859413.0, "close_time": 1774785599999, "quote_volume": 21262.86581, "trades": 289, "taker_buy_base": 883211.0, "taker_buy_quote": 10106.1262 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01136, "high": 0.01141, "low": 0.01136, "close": 0.01141, "volume": 102729.0, "close_time": 1774789199999, "quote_volume": 1170.71498, "trades": 22, "taker_buy_base": 81709.0, "taker_buy_quote": 930.92678 } ] }, "4h": { "count": 152, "start_date": "2026-03-04T08:00:00", "end_date": "2026-03-29T12:00:00", "klines": [ { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01673, "high": 0.02641, "low": 0.01437, "close": 0.02537, "volume": 1472503820.0, "close_time": 1772625599999, "quote_volume": 31715349.68249, "trades": 257295, "taker_buy_base": 773835553.0, "taker_buy_quote": 16649324.56096 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02535, "high": 0.02705, "low": 0.02292, "close": 0.02328, "volume": 1116133336.0, "close_time": 1772639999999, "quote_volume": 27622687.94099, "trades": 193725, "taker_buy_base": 540698471.0, "taker_buy_quote": 13414685.11939 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02328, "high": 0.02375, "low": 0.02077, "close": 0.0228, "volume": 539555423.0, "close_time": 1772654399999, "quote_volume": 12087380.52823, "trades": 95108, "taker_buy_base": 260442453.0, "taker_buy_quote": 5833694.43991 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02279, "high": 0.02434, "low": 0.0222, "close": 0.02404, "volume": 275729856.0, "close_time": 1772668799999, "quote_volume": 6378988.60284, "trades": 58167, "taker_buy_base": 144537498.0, "taker_buy_quote": 3348603.39099 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02404, "high": 0.02565, "low": 0.02293, "close": 0.02311, "volume": 380060967.0, "close_time": 1772683199999, "quote_volume": 9071246.89275, "trades": 74444, "taker_buy_base": 189391648.0, "taker_buy_quote": 4528691.57042 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02309, "high": 0.02413, "low": 0.02182, "close": 0.02232, "volume": 209463573.0, "close_time": 1772697599999, "quote_volume": 4873747.07396, "trades": 35982, "taker_buy_base": 108683257.0, "taker_buy_quote": 2532111.80974 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02232, "high": 0.02249, "low": 0.02089, "close": 0.0216, "volume": 289725962.0, "close_time": 1772711999999, "quote_volume": 6298580.96384, "trades": 40357, "taker_buy_base": 143483362.0, "taker_buy_quote": 3121904.33464 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02161, "high": 0.02171, "low": 0.02052, "close": 0.02131, "volume": 211359738.0, "close_time": 1772726399999, "quote_volume": 4457009.20692, "trades": 26883, "taker_buy_base": 107426332.0, "taker_buy_quote": 2265605.70373 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0213, "high": 0.02178, "low": 0.02043, "close": 0.02092, "volume": 136843596.0, "close_time": 1772740799999, "quote_volume": 2883429.46776, "trades": 17573, "taker_buy_base": 73079319.0, "taker_buy_quote": 1540228.02252 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02093, "high": 0.02199, "low": 0.02091, "close": 0.02141, "volume": 99615568.0, "close_time": 1772755199999, "quote_volume": 2130181.55509, "trades": 17177, "taker_buy_base": 50757927.0, "taker_buy_quote": 1086432.31345 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0214, "high": 0.02191, "low": 0.0198, "close": 0.02041, "volume": 234306480.0, "close_time": 1772769599999, "quote_volume": 4829573.66248, "trades": 35145, "taker_buy_base": 108842902.0, "taker_buy_quote": 2244384.49329 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02039, "high": 0.02041, "low": 0.01982, "close": 0.02022, "volume": 90808060.0, "close_time": 1772783999999, "quote_volume": 1824103.83892, "trades": 13092, "taker_buy_base": 45685730.0, "taker_buy_quote": 918165.10051 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02021, "high": 0.02032, "low": 0.01893, "close": 0.01905, "volume": 140378705.0, "close_time": 1772798399999, "quote_volume": 2734381.7386, "trades": 16307, "taker_buy_base": 67745667.0, "taker_buy_quote": 1319417.55683 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01904, "high": 0.01932, "low": 0.01807, "close": 0.01852, "volume": 90736547.0, "close_time": 1772812799999, "quote_volume": 1694501.78334, "trades": 10947, "taker_buy_base": 44805456.0, "taker_buy_quote": 836386.57036 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01851, "high": 0.01906, "low": 0.01791, "close": 0.01838, "volume": 97688038.0, "close_time": 1772827199999, "quote_volume": 1803151.9358, "trades": 12702, "taker_buy_base": 45663595.0, "taker_buy_quote": 842477.71164 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01839, "high": 0.01936, "low": 0.01817, "close": 0.01914, "volume": 70711909.0, "close_time": 1772841599999, "quote_volume": 1334771.85068, "trades": 9425, "taker_buy_base": 40741585.0, "taker_buy_quote": 769500.08706 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01915, "high": 0.01931, "low": 0.01796, "close": 0.01808, "volume": 107615070.0, "close_time": 1772855999999, "quote_volume": 1990312.73352, "trades": 13995, "taker_buy_base": 53959011.0, "taker_buy_quote": 998950.2581 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01808, "high": 0.01814, "low": 0.01724, "close": 0.01768, "volume": 97512161.0, "close_time": 1772870399999, "quote_volume": 1722140.24378, "trades": 10976, "taker_buy_base": 46117654.0, "taker_buy_quote": 814525.473 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01767, "high": 0.01835, "low": 0.01748, "close": 0.01772, "volume": 101002579.0, "close_time": 1772884799999, "quote_volume": 1805234.64845, "trades": 11461, "taker_buy_base": 53986760.0, "taker_buy_quote": 965684.03164 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0177, "high": 0.0178, "low": 0.01727, "close": 0.01768, "volume": 59753531.0, "close_time": 1772899199999, "quote_volume": 1047072.46388, "trades": 7709, "taker_buy_base": 26748468.0, "taker_buy_quote": 468815.58874 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01768, "high": 0.01768, "low": 0.0171, "close": 0.01734, "volume": 47230912.0, "close_time": 1772913599999, "quote_volume": 820248.72699, "trades": 6790, "taker_buy_base": 23020057.0, "taker_buy_quote": 400009.50923 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01735, "high": 0.01762, "low": 0.01716, "close": 0.0176, "volume": 41711200.0, "close_time": 1772927999999, "quote_volume": 726261.61668, "trades": 6124, "taker_buy_base": 19412009.0, "taker_buy_quote": 337989.10869 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.01925, "low": 0.01721, "close": 0.01787, "volume": 206674825.0, "close_time": 1772942399999, "quote_volume": 3787633.68027, "trades": 35224, "taker_buy_base": 96037397.0, "taker_buy_quote": 1762133.84816 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01788, "high": 0.01864, "low": 0.01748, "close": 0.01789, "volume": 88837376.0, "close_time": 1772956799999, "quote_volume": 1606275.88854, "trades": 12151, "taker_buy_base": 41374634.0, "taker_buy_quote": 749685.80331 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01788, "high": 0.01891, "low": 0.01775, "close": 0.01871, "volume": 99347443.0, "close_time": 1772971199999, "quote_volume": 1827474.01478, "trades": 14444, "taker_buy_base": 55771139.0, "taker_buy_quote": 1026368.36626 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0187, "high": 0.01886, "low": 0.01782, "close": 0.01815, "volume": 116380561.0, "close_time": 1772985599999, "quote_volume": 2147073.35831, "trades": 17809, "taker_buy_base": 65324201.0, "taker_buy_quote": 1206179.49376 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01814, "high": 0.01825, "low": 0.01779, "close": 0.01805, "volume": 54706753.0, "close_time": 1772999999999, "quote_volume": 985503.89513, "trades": 7748, "taker_buy_base": 27946529.0, "taker_buy_quote": 503486.80995 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01805, "high": 0.01837, "low": 0.01746, "close": 0.01771, "volume": 67981555.0, "close_time": 1773014399999, "quote_volume": 1217574.31873, "trades": 8254, "taker_buy_base": 30463525.0, "taker_buy_quote": 546494.20983 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01771, "high": 0.01796, "low": 0.01724, "close": 0.01757, "volume": 61461780.0, "close_time": 1773028799999, "quote_volume": 1075910.78694, "trades": 8518, "taker_buy_base": 25561567.0, "taker_buy_quote": 447689.87792 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01757, "high": 0.018, "low": 0.01748, "close": 0.01762, "volume": 32775098.0, "close_time": 1773043199999, "quote_volume": 581856.41309, "trades": 4995, "taker_buy_base": 14429656.0, "taker_buy_quote": 256166.73023 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01762, "high": 0.01827, "low": 0.01752, "close": 0.01814, "volume": 58394717.0, "close_time": 1773057599999, "quote_volume": 1049131.2242, "trades": 8453, "taker_buy_base": 28337697.0, "taker_buy_quote": 509304.09026 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01813, "high": 0.01831, "low": 0.0179, "close": 0.01804, "volume": 80117097.0, "close_time": 1773071999999, "quote_volume": 1452185.50919, "trades": 7855, "taker_buy_base": 44805259.0, "taker_buy_quote": 812550.97241 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01802, "high": 0.01836, "low": 0.0179, "close": 0.01806, "volume": 59909905.0, "close_time": 1773086399999, "quote_volume": 1085548.8205, "trades": 8789, "taker_buy_base": 25068060.0, "taker_buy_quote": 454861.16247 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01807, "high": 0.01848, "low": 0.018, "close": 0.01829, "volume": 40167409.0, "close_time": 1773100799999, "quote_volume": 730897.14727, "trades": 5785, "taker_buy_base": 21763367.0, "taker_buy_quote": 396398.28437 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01829, "high": 0.01895, "low": 0.0178, "close": 0.01796, "volume": 79404982.0, "close_time": 1773115199999, "quote_volume": 1448614.30231, "trades": 13587, "taker_buy_base": 40536554.0, "taker_buy_quote": 741260.46913 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01796, "high": 0.01848, "low": 0.01795, "close": 0.01821, "volume": 40798889.0, "close_time": 1773129599999, "quote_volume": 743447.30846, "trades": 8007, "taker_buy_base": 20537458.0, "taker_buy_quote": 374357.21886 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01821, "high": 0.01848, "low": 0.018, "close": 0.01841, "volume": 41062206.0, "close_time": 1773143999999, "quote_volume": 747540.98896, "trades": 6771, "taker_buy_base": 21781567.0, "taker_buy_quote": 396780.48205 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01841, "high": 0.01869, "low": 0.01813, "close": 0.01837, "volume": 56457799.0, "close_time": 1773158399999, "quote_volume": 1037609.64187, "trades": 9082, "taker_buy_base": 28966442.0, "taker_buy_quote": 532821.70697 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01835, "high": 0.01862, "low": 0.01804, "close": 0.01816, "volume": 47215858.0, "close_time": 1773172799999, "quote_volume": 864901.54787, "trades": 5709, "taker_buy_base": 24984520.0, "taker_buy_quote": 457933.145 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01815, "high": 0.01853, "low": 0.01797, "close": 0.01843, "volume": 38942631.0, "close_time": 1773187199999, "quote_volume": 709940.58424, "trades": 4569, "taker_buy_base": 20250917.0, "taker_buy_quote": 369509.49391 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01842, "high": 0.01844, "low": 0.01761, "close": 0.01763, "volume": 49909738.0, "close_time": 1773201599999, "quote_volume": 895116.73399, "trades": 5800, "taker_buy_base": 28967957.0, "taker_buy_quote": 519334.29785 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01762, "high": 0.01775, "low": 0.01707, "close": 0.01714, "volume": 54147520.0, "close_time": 1773215999999, "quote_volume": 940938.12053, "trades": 6619, "taker_buy_base": 24699856.0, "taker_buy_quote": 429611.28876 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01713, "high": 0.01737, "low": 0.01681, "close": 0.01708, "volume": 49791499.0, "close_time": 1773230399999, "quote_volume": 850151.31369, "trades": 6465, "taker_buy_base": 24267207.0, "taker_buy_quote": 414304.09079 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01707, "high": 0.01741, "low": 0.01675, "close": 0.01679, "volume": 49431932.0, "close_time": 1773244799999, "quote_volume": 842431.62032, "trades": 6655, "taker_buy_base": 23153457.0, "taker_buy_quote": 394267.0517 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01678, "high": 0.01702, "low": 0.01673, "close": 0.01683, "volume": 41438992.0, "close_time": 1773259199999, "quote_volume": 698288.44822, "trades": 5646, "taker_buy_base": 17402811.0, "taker_buy_quote": 293319.36992 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01682, "high": 0.01702, "low": 0.01676, "close": 0.01681, "volume": 39105255.0, "close_time": 1773273599999, "quote_volume": 660446.96953, "trades": 5435, "taker_buy_base": 16997010.0, "taker_buy_quote": 287106.09127 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0168, "high": 0.01681, "low": 0.01588, "close": 0.01632, "volume": 83524582.0, "close_time": 1773287999999, "quote_volume": 1358958.80368, "trades": 9510, "taker_buy_base": 37150532.0, "taker_buy_quote": 604686.85843 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01631, "high": 0.01631, "low": 0.01601, "close": 0.01621, "volume": 29445241.0, "close_time": 1773302399999, "quote_volume": 475456.21859, "trades": 3282, "taker_buy_base": 12391778.0, "taker_buy_quote": 200090.14161 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01621, "high": 0.01633, "low": 0.01594, "close": 0.01629, "volume": 43808697.0, "close_time": 1773316799999, "quote_volume": 707557.11317, "trades": 4812, "taker_buy_base": 18371382.0, "taker_buy_quote": 296866.82805 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01628, "high": 0.01628, "low": 0.01583, "close": 0.01607, "volume": 48506899.0, "close_time": 1773331199999, "quote_volume": 778021.93552, "trades": 5677, "taker_buy_base": 22245921.0, "taker_buy_quote": 356737.02033 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01608, "high": 0.01611, "low": 0.0159, "close": 0.01607, "volume": 25480628.0, "close_time": 1773345599999, "quote_volume": 407961.32617, "trades": 3436, "taker_buy_base": 10661699.0, "taker_buy_quote": 170765.01742 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01607, "high": 0.01652, "low": 0.01601, "close": 0.01621, "volume": 37184019.0, "close_time": 1773359999999, "quote_volume": 604795.2919, "trades": 4549, "taker_buy_base": 19309056.0, "taker_buy_quote": 314156.86927 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01621, "high": 0.01665, "low": 0.01607, "close": 0.01625, "volume": 40866848.0, "close_time": 1773374399999, "quote_volume": 666993.01448, "trades": 4569, "taker_buy_base": 20704259.0, "taker_buy_quote": 338008.2498 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01625, "high": 0.01635, "low": 0.01601, "close": 0.01615, "volume": 27752535.0, "close_time": 1773388799999, "quote_volume": 448320.28448, "trades": 2730, "taker_buy_base": 12755477.0, "taker_buy_quote": 206177.34858 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01615, "high": 0.01626, "low": 0.01599, "close": 0.01613, "volume": 37847479.0, "close_time": 1773403199999, "quote_volume": 609589.00786, "trades": 3554, "taker_buy_base": 16820907.0, "taker_buy_quote": 271159.41101 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01612, "high": 0.01613, "low": 0.0159, "close": 0.01604, "volume": 46437002.0, "close_time": 1773417599999, "quote_volume": 744298.37874, "trades": 4512, "taker_buy_base": 18387307.0, "taker_buy_quote": 294855.09611 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01605, "high": 0.01613, "low": 0.0158, "close": 0.01583, "volume": 25927595.0, "close_time": 1773431999999, "quote_volume": 413012.96451, "trades": 2848, "taker_buy_base": 13571617.0, "taker_buy_quote": 216000.81939 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01582, "high": 0.01588, "low": 0.01538, "close": 0.01554, "volume": 40571921.0, "close_time": 1773446399999, "quote_volume": 634213.45398, "trades": 4699, "taker_buy_base": 17436269.0, "taker_buy_quote": 272848.91685 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01553, "high": 0.01555, "low": 0.01502, "close": 0.01541, "volume": 65924447.0, "close_time": 1773460799999, "quote_volume": 1006933.91262, "trades": 6001, "taker_buy_base": 28933920.0, "taker_buy_quote": 441856.24491 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01539, "high": 0.01572, "low": 0.0152, "close": 0.0153, "volume": 30245995.0, "close_time": 1773475199999, "quote_volume": 468316.72163, "trades": 3722, "taker_buy_base": 14510652.0, "taker_buy_quote": 224901.89696 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01505, "close": 0.01518, "volume": 25462767.0, "close_time": 1773489599999, "quote_volume": 385967.57581, "trades": 3014, "taker_buy_base": 13038363.0, "taker_buy_quote": 197645.46849 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01518, "high": 0.01545, "low": 0.01512, "close": 0.01521, "volume": 27301945.0, "close_time": 1773503999999, "quote_volume": 416339.04906, "trades": 2962, "taker_buy_base": 16474555.0, "taker_buy_quote": 251015.70655 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0152, "high": 0.01536, "low": 0.01513, "close": 0.01518, "volume": 17237302.0, "close_time": 1773518399999, "quote_volume": 262479.472, "trades": 2018, "taker_buy_base": 7625420.0, "taker_buy_quote": 116039.58118 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01517, "high": 0.01553, "low": 0.01506, "close": 0.01537, "volume": 20098992.0, "close_time": 1773532799999, "quote_volume": 306733.04797, "trades": 1973, "taker_buy_base": 9343106.0, "taker_buy_quote": 142749.06601 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01535, "high": 0.01553, "low": 0.01514, "close": 0.01538, "volume": 26463722.0, "close_time": 1773547199999, "quote_volume": 406621.41005, "trades": 2519, "taker_buy_base": 12268756.0, "taker_buy_quote": 188754.80266 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01538, "high": 0.01563, "low": 0.01526, "close": 0.01557, "volume": 16605062.0, "close_time": 1773561599999, "quote_volume": 255811.96661, "trades": 1618, "taker_buy_base": 8650372.0, "taker_buy_quote": 133314.82498 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01557, "high": 0.01558, "low": 0.01523, "close": 0.01527, "volume": 17968544.0, "close_time": 1773575999999, "quote_volume": 275434.87524, "trades": 2015, "taker_buy_base": 7025571.0, "taker_buy_quote": 107758.7814 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01527, "high": 0.0153, "low": 0.01501, "close": 0.01519, "volume": 23585251.0, "close_time": 1773590399999, "quote_volume": 358055.85869, "trades": 2531, "taker_buy_base": 11635956.0, "taker_buy_quote": 176722.81423 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01518, "high": 0.01524, "low": 0.01509, "close": 0.01512, "volume": 15077759.0, "close_time": 1773604799999, "quote_volume": 228346.15406, "trades": 1778, "taker_buy_base": 7906773.0, "taker_buy_quote": 119766.65879 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01511, "high": 0.01534, "low": 0.0151, "close": 0.01524, "volume": 19331701.0, "close_time": 1773619199999, "quote_volume": 293978.02752, "trades": 2234, "taker_buy_base": 8892452.0, "taker_buy_quote": 135347.13909 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01487, "close": 0.015, "volume": 25123738.0, "close_time": 1773633599999, "quote_volume": 378115.42042, "trades": 2582, "taker_buy_base": 11147835.0, "taker_buy_quote": 167793.16453 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01499, "high": 0.01524, "low": 0.01498, "close": 0.01516, "volume": 23798403.0, "close_time": 1773647999999, "quote_volume": 360391.61499, "trades": 2055, "taker_buy_base": 12455561.0, "taker_buy_quote": 188684.44769 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01515, "high": 0.01577, "low": 0.0151, "close": 0.01541, "volume": 63057585.0, "close_time": 1773662399999, "quote_volume": 973750.67027, "trades": 5816, "taker_buy_base": 26636058.0, "taker_buy_quote": 411318.43941 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0154, "high": 0.01558, "low": 0.01526, "close": 0.01527, "volume": 37839418.0, "close_time": 1773676799999, "quote_volume": 583265.49151, "trades": 3087, "taker_buy_base": 15307117.0, "taker_buy_quote": 235970.69063 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01526, "high": 0.01552, "low": 0.0152, "close": 0.01542, "volume": 21617748.0, "close_time": 1773691199999, "quote_volume": 332738.23121, "trades": 2277, "taker_buy_base": 12736639.0, "taker_buy_quote": 195925.14969 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01542, "high": 0.01555, "low": 0.01532, "close": 0.0155, "volume": 21493429.0, "close_time": 1773705599999, "quote_volume": 332112.75842, "trades": 1997, "taker_buy_base": 10416788.0, "taker_buy_quote": 161001.86741 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01509, "close": 0.01516, "volume": 31933905.0, "close_time": 1773719999999, "quote_volume": 489850.13202, "trades": 2177, "taker_buy_base": 14938546.0, "taker_buy_quote": 229142.27642 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01516, "high": 0.01538, "low": 0.01502, "close": 0.01529, "volume": 25492286.0, "close_time": 1773734399999, "quote_volume": 387619.42645, "trades": 2185, "taker_buy_base": 12230477.0, "taker_buy_quote": 185982.78218 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01529, "high": 0.01532, "low": 0.01502, "close": 0.01505, "volume": 34352072.0, "close_time": 1773748799999, "quote_volume": 519491.67703, "trades": 3479, "taker_buy_base": 17173120.0, "taker_buy_quote": 259835.13131 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01505, "high": 0.01505, "low": 0.0147, "close": 0.0148, "volume": 52027506.0, "close_time": 1773763199999, "quote_volume": 773485.22628, "trades": 4510, "taker_buy_base": 31775716.0, "taker_buy_quote": 472322.98658 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0148, "high": 0.01491, "low": 0.01473, "close": 0.01477, "volume": 20004396.0, "close_time": 1773777599999, "quote_volume": 296324.87376, "trades": 2528, "taker_buy_base": 9619290.0, "taker_buy_quote": 142493.34938 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01477, "high": 0.01502, "low": 0.01469, "close": 0.01493, "volume": 21530146.0, "close_time": 1773791999999, "quote_volume": 319586.32139, "trades": 1734, "taker_buy_base": 10273912.0, "taker_buy_quote": 152606.40209 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01493, "high": 0.01548, "low": 0.01471, "close": 0.01508, "volume": 97026293.0, "close_time": 1773806399999, "quote_volume": 1457018.2312, "trades": 9575, "taker_buy_base": 50057074.0, "taker_buy_quote": 752496.72948 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01471, "close": 0.01477, "volume": 22374536.0, "close_time": 1773820799999, "quote_volume": 333277.47541, "trades": 4338, "taker_buy_base": 12540122.0, "taker_buy_quote": 186978.79001 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01477, "high": 0.01488, "low": 0.0143, "close": 0.01432, "volume": 33111664.0, "close_time": 1773835199999, "quote_volume": 483624.30738, "trades": 5526, "taker_buy_base": 15726264.0, "taker_buy_quote": 230239.98835 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01432, "high": 0.01438, "low": 0.01388, "close": 0.01394, "volume": 66127407.0, "close_time": 1773849599999, "quote_volume": 936176.69524, "trades": 8832, "taker_buy_base": 37526731.0, "taker_buy_quote": 531759.12272 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01393, "high": 0.01394, "low": 0.01346, "close": 0.01371, "volume": 38526901.0, "close_time": 1773863999999, "quote_volume": 525689.34615, "trades": 4690, "taker_buy_base": 19814202.0, "taker_buy_quote": 270465.61472 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01371, "high": 0.01397, "low": 0.01362, "close": 0.0139, "volume": 15369963.0, "close_time": 1773878399999, "quote_volume": 212047.0683, "trades": 2321, "taker_buy_base": 7152548.0, "taker_buy_quote": 98709.13445 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01388, "high": 0.01451, "low": 0.01386, "close": 0.01396, "volume": 50027293.0, "close_time": 1773892799999, "quote_volume": 711170.35198, "trades": 5814, "taker_buy_base": 25747291.0, "taker_buy_quote": 366184.75783 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01394, "high": 0.01412, "low": 0.01381, "close": 0.01388, "volume": 16286488.0, "close_time": 1773907199999, "quote_volume": 227476.39446, "trades": 1967, "taker_buy_base": 8841743.0, "taker_buy_quote": 123622.44654 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01388, "high": 0.01414, "low": 0.01352, "close": 0.01407, "volume": 30104356.0, "close_time": 1773921599999, "quote_volume": 415678.23176, "trades": 2940, "taker_buy_base": 18018811.0, "taker_buy_quote": 248684.78015 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01407, "high": 0.01436, "low": 0.01372, "close": 0.01429, "volume": 46264558.0, "close_time": 1773935999999, "quote_volume": 649411.02845, "trades": 4657, "taker_buy_base": 24384994.0, "taker_buy_quote": 342693.24148 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01427, "high": 0.01446, "low": 0.014, "close": 0.01422, "volume": 26751118.0, "close_time": 1773950399999, "quote_volume": 380457.82757, "trades": 3500, "taker_buy_base": 13395768.0, "taker_buy_quote": 190668.99988 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01419, "high": 0.01423, "low": 0.01389, "close": 0.01403, "volume": 20963140.0, "close_time": 1773964799999, "quote_volume": 294657.84366, "trades": 1830, "taker_buy_base": 12199904.0, "taker_buy_quote": 171361.49797 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01404, "high": 0.0144, "low": 0.01398, "close": 0.01437, "volume": 20941031.0, "close_time": 1773979199999, "quote_volume": 298270.58816, "trades": 2454, "taker_buy_base": 12466469.0, "taker_buy_quote": 177681.17001 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01436, "high": 0.01447, "low": 0.01411, "close": 0.01427, "volume": 41318844.0, "close_time": 1773993599999, "quote_volume": 588869.15272, "trades": 4046, "taker_buy_base": 19708133.0, "taker_buy_quote": 281168.73095 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01426, "high": 0.01439, "low": 0.0139, "close": 0.01414, "volume": 22761182.0, "close_time": 1774007999999, "quote_volume": 322079.07212, "trades": 2943, "taker_buy_base": 12783532.0, "taker_buy_quote": 180905.53932 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01414, "high": 0.01416, "low": 0.01391, "close": 0.01407, "volume": 25669827.0, "close_time": 1774022399999, "quote_volume": 360082.12225, "trades": 2766, "taker_buy_base": 14830079.0, "taker_buy_quote": 208052.51789 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01407, "high": 0.01415, "low": 0.01391, "close": 0.014, "volume": 22044176.0, "close_time": 1774036799999, "quote_volume": 309416.72817, "trades": 2081, "taker_buy_base": 11583108.0, "taker_buy_quote": 162559.03311 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01401, "high": 0.01407, "low": 0.01391, "close": 0.01397, "volume": 10447246.0, "close_time": 1774051199999, "quote_volume": 146091.50148, "trades": 1504, "taker_buy_base": 5343172.0, "taker_buy_quote": 74706.94248 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01396, "high": 0.01396, "low": 0.01372, "close": 0.01387, "volume": 19379865.0, "close_time": 1774065599999, "quote_volume": 268371.22887, "trades": 2152, "taker_buy_base": 8633446.0, "taker_buy_quote": 119558.56936 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01387, "high": 0.01395, "low": 0.01378, "close": 0.01392, "volume": 12079933.0, "close_time": 1774079999999, "quote_volume": 167435.97421, "trades": 1396, "taker_buy_base": 7977203.0, "taker_buy_quote": 110524.28144 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01392, "high": 0.01395, "low": 0.01373, "close": 0.01388, "volume": 11813782.0, "close_time": 1774094399999, "quote_volume": 163547.54081, "trades": 1249, "taker_buy_base": 7186259.0, "taker_buy_quote": 99526.59301 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01388, "high": 0.01417, "low": 0.01388, "close": 0.01408, "volume": 26501157.0, "close_time": 1774108799999, "quote_volume": 371938.18799, "trades": 2154, "taker_buy_base": 15644821.0, "taker_buy_quote": 219634.55979 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01408, "high": 0.01413, "low": 0.01389, "close": 0.01394, "volume": 6991456.0, "close_time": 1774123199999, "quote_volume": 97842.87623, "trades": 888, "taker_buy_base": 3507305.0, "taker_buy_quote": 49106.94809 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01395, "high": 0.01396, "low": 0.01321, "close": 0.01333, "volume": 34207071.0, "close_time": 1774137599999, "quote_volume": 465167.1172, "trades": 2998, "taker_buy_base": 16211527.0, "taker_buy_quote": 220561.07283 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01333, "high": 0.01338, "low": 0.01306, "close": 0.01323, "volume": 40318014.0, "close_time": 1774151999999, "quote_volume": 532986.96567, "trades": 3584, "taker_buy_base": 20021900.0, "taker_buy_quote": 264682.22121 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01324, "high": 0.01333, "low": 0.01309, "close": 0.01309, "volume": 17855814.0, "close_time": 1774166399999, "quote_volume": 235837.60251, "trades": 1606, "taker_buy_base": 10779054.0, "taker_buy_quote": 142390.08252 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01309, "high": 0.01312, "low": 0.01268, "close": 0.01274, "volume": 52604951.0, "close_time": 1774180799999, "quote_volume": 674747.71347, "trades": 4542, "taker_buy_base": 27386358.0, "taker_buy_quote": 351152.60882 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01274, "high": 0.01297, "low": 0.01265, "close": 0.01276, "volume": 35522526.0, "close_time": 1774195199999, "quote_volume": 455828.29569, "trades": 2916, "taker_buy_base": 18277554.0, "taker_buy_quote": 234501.8975 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01275, "high": 0.01282, "low": 0.01228, "close": 0.0123, "volume": 41796044.0, "close_time": 1774209599999, "quote_volume": 522595.5642, "trades": 4019, "taker_buy_base": 19441535.0, "taker_buy_quote": 243348.68984 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0123, "high": 0.01239, "low": 0.01194, "close": 0.01204, "volume": 64035284.0, "close_time": 1774223999999, "quote_volume": 775466.85971, "trades": 4290, "taker_buy_base": 29909549.0, "taker_buy_quote": 361747.89974 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01205, "high": 0.01295, "low": 0.01191, "close": 0.01207, "volume": 109223408.0, "close_time": 1774238399999, "quote_volume": 1340141.65399, "trades": 10852, "taker_buy_base": 51473200.0, "taker_buy_quote": 632342.89326 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01206, "high": 0.01234, "low": 0.01199, "close": 0.01216, "volume": 31590355.0, "close_time": 1774252799999, "quote_volume": 384383.99548, "trades": 2429, "taker_buy_base": 15858050.0, "taker_buy_quote": 192772.24788 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01216, "high": 0.01278, "low": 0.01215, "close": 0.01241, "volume": 95705117.0, "close_time": 1774267199999, "quote_volume": 1192911.40314, "trades": 7850, "taker_buy_base": 46278869.0, "taker_buy_quote": 576318.51209 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01241, "high": 0.01255, "low": 0.01231, "close": 0.01232, "volume": 51480254.0, "close_time": 1774281599999, "quote_volume": 639507.87267, "trades": 4313, "taker_buy_base": 23326144.0, "taker_buy_quote": 289620.13803 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01232, "high": 0.01244, "low": 0.01228, "close": 0.01229, "volume": 20402276.0, "close_time": 1774295999999, "quote_volume": 252069.41288, "trades": 2104, "taker_buy_base": 9220303.0, "taker_buy_quote": 113866.4112 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01229, "high": 0.01241, "low": 0.01223, "close": 0.01236, "volume": 22069173.0, "close_time": 1774310399999, "quote_volume": 271940.24978, "trades": 1997, "taker_buy_base": 11451256.0, "taker_buy_quote": 141211.33806 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01237, "high": 0.01267, "low": 0.01216, "close": 0.01235, "volume": 53279516.0, "close_time": 1774324799999, "quote_volume": 661787.90281, "trades": 5634, "taker_buy_base": 25270203.0, "taker_buy_quote": 314160.89402 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01234, "high": 0.01242, "low": 0.01215, "close": 0.01238, "volume": 18524140.0, "close_time": 1774339199999, "quote_volume": 227346.08022, "trades": 2526, "taker_buy_base": 8467057.0, "taker_buy_quote": 103864.61569 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01235, "high": 0.0124, "low": 0.0122, "close": 0.01222, "volume": 24861590.0, "close_time": 1774353599999, "quote_volume": 306080.78804, "trades": 2016, "taker_buy_base": 10803322.0, "taker_buy_quote": 133013.14325 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01222, "high": 0.01241, "low": 0.01207, "close": 0.01227, "volume": 36496321.0, "close_time": 1774367999999, "quote_volume": 444669.58069, "trades": 2993, "taker_buy_base": 18965391.0, "taker_buy_quote": 231202.87803 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01226, "high": 0.01241, "low": 0.01212, "close": 0.01218, "volume": 23208379.0, "close_time": 1774382399999, "quote_volume": 283563.73547, "trades": 2044, "taker_buy_base": 11317020.0, "taker_buy_quote": 138192.72845 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01218, "high": 0.01243, "low": 0.0121, "close": 0.01238, "volume": 31111698.0, "close_time": 1774396799999, "quote_volume": 382262.83845, "trades": 2946, "taker_buy_base": 16016061.0, "taker_buy_quote": 197004.622 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01239, "high": 0.01242, "low": 0.01213, "close": 0.01219, "volume": 22644277.0, "close_time": 1774411199999, "quote_volume": 277430.82945, "trades": 2108, "taker_buy_base": 10985160.0, "taker_buy_quote": 134607.99228 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0122, "high": 0.01245, "low": 0.0122, "close": 0.01229, "volume": 30382256.0, "close_time": 1774425599999, "quote_volume": 374602.35202, "trades": 2681, "taker_buy_base": 18090237.0, "taker_buy_quote": 222993.07693 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01229, "high": 0.01276, "low": 0.01229, "close": 0.0126, "volume": 49454286.0, "close_time": 1774439999999, "quote_volume": 620583.29756, "trades": 3937, "taker_buy_base": 27300234.0, "taker_buy_quote": 342376.74878 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0126, "high": 0.01413, "low": 0.01258, "close": 0.01293, "volume": 269160758.0, "close_time": 1774454399999, "quote_volume": 3589779.16989, "trades": 26924, "taker_buy_base": 129152395.0, "taker_buy_quote": 1722490.33667 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01293, "high": 0.01343, "low": 0.01291, "close": 0.01319, "volume": 72220028.0, "close_time": 1774468799999, "quote_volume": 955511.17061, "trades": 8824, "taker_buy_base": 41669541.0, "taker_buy_quote": 551602.96948 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0132, "high": 0.01357, "low": 0.01296, "close": 0.0133, "volume": 88108386.0, "close_time": 1774483199999, "quote_volume": 1169345.46691, "trades": 8690, "taker_buy_base": 49216554.0, "taker_buy_quote": 652863.39281 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01286, "close": 0.01293, "volume": 47218055.0, "close_time": 1774497599999, "quote_volume": 616781.68285, "trades": 4076, "taker_buy_base": 24364774.0, "taker_buy_quote": 318305.86691 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01292, "high": 0.01295, "low": 0.01249, "close": 0.01267, "volume": 35548243.0, "close_time": 1774511999999, "quote_volume": 449506.79705, "trades": 3388, "taker_buy_base": 18872666.0, "taker_buy_quote": 238530.50888 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01266, "high": 0.0129, "low": 0.01219, "close": 0.01229, "volume": 65088231.0, "close_time": 1774526399999, "quote_volume": 813933.4845, "trades": 5437, "taker_buy_base": 27609512.0, "taker_buy_quote": 346654.2036 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01229, "high": 0.01248, "low": 0.01218, "close": 0.0122, "volume": 24198342.0, "close_time": 1774540799999, "quote_volume": 298932.17544, "trades": 2685, "taker_buy_base": 11465350.0, "taker_buy_quote": 141689.51541 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0122, "high": 0.01232, "low": 0.01212, "close": 0.01222, "volume": 20632372.0, "close_time": 1774555199999, "quote_volume": 252509.10276, "trades": 2029, "taker_buy_base": 9611916.0, "taker_buy_quote": 117649.72562 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01222, "high": 0.01272, "low": 0.0122, "close": 0.01255, "volume": 30290904.0, "close_time": 1774569599999, "quote_volume": 379268.67766, "trades": 2180, "taker_buy_base": 15537896.0, "taker_buy_quote": 194430.12259 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01255, "high": 0.01287, "low": 0.01242, "close": 0.01255, "volume": 60345721.0, "close_time": 1774583999999, "quote_volume": 763228.31436, "trades": 4605, "taker_buy_base": 33104135.0, "taker_buy_quote": 418528.35489 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01254, "high": 0.013, "low": 0.01239, "close": 0.01264, "volume": 51935425.0, "close_time": 1774598399999, "quote_volume": 661993.83807, "trades": 4009, "taker_buy_base": 26600332.0, "taker_buy_quote": 339156.03234 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01264, "high": 0.01274, "low": 0.01205, "close": 0.01208, "volume": 58169811.0, "close_time": 1774612799999, "quote_volume": 719840.94111, "trades": 5147, "taker_buy_base": 24827963.0, "taker_buy_quote": 307236.98883 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01208, "high": 0.01223, "low": 0.01198, "close": 0.01212, "volume": 20387822.0, "close_time": 1774627199999, "quote_volume": 246733.84535, "trades": 2718, "taker_buy_base": 10364292.0, "taker_buy_quote": 125536.19112 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01211, "high": 0.01216, "low": 0.01185, "close": 0.01209, "volume": 26304753.0, "close_time": 1774641599999, "quote_volume": 314819.25659, "trades": 3161, "taker_buy_base": 12953290.0, "taker_buy_quote": 155126.17774 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01209, "high": 0.01241, "low": 0.01198, "close": 0.01225, "volume": 14260390.0, "close_time": 1774655999999, "quote_volume": 174881.49829, "trades": 1938, "taker_buy_base": 7701566.0, "taker_buy_quote": 94608.76824 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01225, "high": 0.01227, "low": 0.01178, "close": 0.01194, "volume": 25145041.0, "close_time": 1774670399999, "quote_volume": 301474.39879, "trades": 2692, "taker_buy_base": 11020941.0, "taker_buy_quote": 132121.13819 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01194, "high": 0.01205, "low": 0.01185, "close": 0.01197, "volume": 13720215.0, "close_time": 1774684799999, "quote_volume": 164184.89006, "trades": 1901, "taker_buy_base": 6381173.0, "taker_buy_quote": 76343.61181 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01186, "close": 0.01196, "volume": 17498168.0, "close_time": 1774699199999, "quote_volume": 209198.10499, "trades": 2567, "taker_buy_base": 8840658.0, "taker_buy_quote": 105683.51058 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01196, "high": 0.01203, "low": 0.01183, "close": 0.01194, "volume": 15980033.0, "close_time": 1774713599999, "quote_volume": 190615.98346, "trades": 1950, "taker_buy_base": 8309345.0, "taker_buy_quote": 99115.01906 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01194, "high": 0.01196, "low": 0.01186, "close": 0.01186, "volume": 8349449.0, "close_time": 1774727999999, "quote_volume": 99458.06084, "trades": 1409, "taker_buy_base": 3159391.0, "taker_buy_quote": 37647.15206 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01186, "high": 0.01191, "low": 0.01149, "close": 0.0115, "volume": 30821900.0, "close_time": 1774742399999, "quote_volume": 360165.27202, "trades": 3713, "taker_buy_base": 12223802.0, "taker_buy_quote": 142921.73297 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0115, "high": 0.0116, "low": 0.01137, "close": 0.01152, "volume": 19520144.0, "close_time": 1774756799999, "quote_volume": 223999.13622, "trades": 2490, "taker_buy_base": 8735780.0, "taker_buy_quote": 100287.27454 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01152, "high": 0.01165, "low": 0.01144, "close": 0.01148, "volume": 13121054.0, "close_time": 1774771199999, "quote_volume": 151228.48595, "trades": 1624, "taker_buy_base": 5877459.0, "taker_buy_quote": 67742.63413 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01149, "high": 0.01162, "low": 0.01136, "close": 0.01136, "volume": 13962444.0, "close_time": 1774785599999, "quote_volume": 160270.85246, "trades": 1396, "taker_buy_base": 6363656.0, "taker_buy_quote": 73112.82734 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01136, "high": 0.01141, "low": 0.01136, "close": 0.01141, "volume": 102729.0, "close_time": 1774799999999, "quote_volume": 1170.71498, "trades": 22, "taker_buy_base": 81709.0, "taker_buy_quote": 930.92678 } ] }, "1d": { "count": 26, "start_date": "2026-03-04T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01673, "high": 0.02705, "low": 0.01437, "close": 0.02404, "volume": 3403922435.0, "close_time": 1772668799999, "quote_volume": 77804406.75455, "trades": 604295, "taker_buy_base": 1719513975.0, "taker_buy_quote": 39246307.51125 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02404, "high": 0.02565, "low": 0.02043, "close": 0.02141, "volume": 1327069404.0, "close_time": 1772755199999, "quote_volume": 29714195.16032, "trades": 212416, "taker_buy_base": 672821845.0, "taker_buy_quote": 15074973.7545 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0214, "high": 0.02191, "low": 0.01791, "close": 0.01914, "volume": 724629739.0, "close_time": 1772841599999, "quote_volume": 14220484.80982, "trades": 97618, "taker_buy_base": 353484935.0, "taker_buy_quote": 6930331.51969 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01915, "high": 0.01931, "low": 0.0171, "close": 0.0176, "volume": 454825453.0, "close_time": 1772927999999, "quote_volume": 8111270.4333, "trades": 57055, "taker_buy_base": 223243959.0, "taker_buy_quote": 3985973.9694 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.01925, "low": 0.01721, "close": 0.01771, "volume": 633928513.0, "close_time": 1773014399999, "quote_volume": 11571535.15576, "trades": 95630, "taker_buy_base": 316917425.0, "taker_buy_quote": 5794348.53127 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01771, "high": 0.01848, "low": 0.01724, "close": 0.01829, "volume": 332826006.0, "close_time": 1773100799999, "quote_volume": 5975529.90119, "trades": 44395, "taker_buy_base": 159965606.0, "taker_buy_quote": 2876971.11766 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01829, "high": 0.01895, "low": 0.0178, "close": 0.01843, "volume": 303882365.0, "close_time": 1773187199999, "quote_volume": 5552054.37371, "trades": 47725, "taker_buy_base": 157057458.0, "taker_buy_quote": 2872662.51592 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01842, "high": 0.01844, "low": 0.01673, "close": 0.01681, "volume": 283824936.0, "close_time": 1773273599999, "quote_volume": 4887373.20628, "trades": 36620, "taker_buy_base": 135488298.0, "taker_buy_quote": 2337942.19029 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0168, "high": 0.01681, "low": 0.01583, "close": 0.01621, "volume": 267950066.0, "close_time": 1773359999999, "quote_volume": 4332750.68903, "trades": 31266, "taker_buy_base": 120130368.0, "taker_buy_quote": 1943302.73511 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01621, "high": 0.01665, "low": 0.01538, "close": 0.01554, "volume": 219403380.0, "close_time": 1773446399999, "quote_volume": 3516427.10405, "trades": 22912, "taker_buy_base": 99675836.0, "taker_buy_quote": 1599049.84174 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01553, "high": 0.01572, "low": 0.01502, "close": 0.01537, "volume": 186271448.0, "close_time": 1773532799999, "quote_volume": 2846769.77909, "trades": 19690, "taker_buy_base": 89926016.0, "taker_buy_quote": 1374207.9641 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01535, "high": 0.01563, "low": 0.01501, "close": 0.01524, "volume": 119032039.0, "close_time": 1773619199999, "quote_volume": 1818248.29217, "trades": 12695, "taker_buy_base": 56379880.0, "taker_buy_quote": 861665.02115 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01522, "high": 0.01577, "low": 0.01487, "close": 0.0155, "volume": 192930321.0, "close_time": 1773705599999, "quote_volume": 2960374.18682, "trades": 17814, "taker_buy_base": 88699998.0, "taker_buy_quote": 1360693.75936 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01469, "close": 0.01493, "volume": 185340311.0, "close_time": 1773791999999, "quote_volume": 2786357.65693, "trades": 16613, "taker_buy_base": 96011061.0, "taker_buy_quote": 1442382.92796 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01493, "high": 0.01548, "low": 0.01346, "close": 0.0139, "volume": 272536764.0, "close_time": 1773878399999, "quote_volume": 3947833.12368, "trades": 35282, "taker_buy_base": 142816941.0, "taker_buy_quote": 2070649.37973 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01388, "high": 0.01451, "low": 0.01352, "close": 0.01403, "volume": 190396953.0, "close_time": 1773964799999, "quote_volume": 2678851.67788, "trades": 20708, "taker_buy_base": 102588511.0, "taker_buy_quote": 1443215.72385 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01404, "high": 0.01447, "low": 0.0139, "close": 0.01397, "volume": 143182306.0, "close_time": 1774051199999, "quote_volume": 2024809.1649, "trades": 15794, "taker_buy_base": 76714493.0, "taker_buy_quote": 1085073.93376 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01396, "high": 0.01417, "low": 0.01321, "close": 0.01333, "volume": 110973264.0, "close_time": 1774137599999, "quote_volume": 1534302.92531, "trades": 10837, "taker_buy_base": 59160561.0, "taker_buy_quote": 818912.02452 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01333, "high": 0.01338, "low": 0.01194, "close": 0.01204, "volume": 252132633.0, "close_time": 1774223999999, "quote_volume": 3197463.00125, "trades": 20957, "taker_buy_base": 125815950.0, "taker_buy_quote": 1597823.39963 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01205, "high": 0.01295, "low": 0.01191, "close": 0.01236, "volume": 330470583.0, "close_time": 1774310399999, "quote_volume": 4080954.58794, "trades": 29545, "taker_buy_base": 157607822.0, "taker_buy_quote": 1946131.54052 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01237, "high": 0.01267, "low": 0.01207, "close": 0.01238, "volume": 187481644.0, "close_time": 1774396799999, "quote_volume": 2305710.92568, "trades": 18159, "taker_buy_base": 90839054.0, "taker_buy_quote": 1117438.88144 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01239, "high": 0.01413, "low": 0.01213, "close": 0.0133, "volume": 531969991.0, "close_time": 1774483199999, "quote_volume": 6987252.28644, "trades": 53164, "taker_buy_base": 276414121.0, "taker_buy_quote": 3626934.51695 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01212, "close": 0.01255, "volume": 222976147.0, "close_time": 1774569599999, "quote_volume": 2810931.92026, "trades": 19795, "taker_buy_base": 107462114.0, "taker_buy_quote": 1357259.94301 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01255, "high": 0.013, "low": 0.01185, "close": 0.01225, "volume": 231403922.0, "close_time": 1774655999999, "quote_volume": 2881497.69377, "trades": 21578, "taker_buy_base": 115551578.0, "taker_buy_quote": 1440192.51316 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01225, "high": 0.01227, "low": 0.01149, "close": 0.0115, "volume": 111514806.0, "close_time": 1774742399999, "quote_volume": 1325096.71016, "trades": 14232, "taker_buy_base": 49935310.0, "taker_buy_quote": 593832.16467 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0115, "high": 0.01165, "low": 0.01136, "close": 0.01141, "volume": 46706371.0, "close_time": 1774828799999, "quote_volume": 536669.18961, "trades": 5532, "taker_buy_base": 21058604.0, "taker_buy_quote": 242073.66279 } ] } } }