{ "symbol": "PEPEUSDC", "fetched_at": "2026-04-23T05:16:29.942983", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 7.19e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 29189176640.0, "close_time": 1761361199999, "quote_volume": 209475.85764968, "trades": 612, "taker_buy_base": 13054422582.0, "taker_buy_quote": 93705.81576253 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 7.17e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 29943123105.0, "close_time": 1761364799999, "quote_volume": 213897.39061013, "trades": 869, "taker_buy_base": 9212738463.0, "taker_buy_quote": 65839.73070203 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 7.14e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 23471039900.0, "close_time": 1761368399999, "quote_volume": 168251.56264923, "trades": 686, "taker_buy_base": 9512951921.0, "taker_buy_quote": 68219.32938153 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 7.17e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.16e-06, "volume": 25959830797.0, "close_time": 1761371999999, "quote_volume": 185632.67868868, "trades": 707, "taker_buy_base": 9652356349.0, "taker_buy_quote": 69013.55416643 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.11e-06, "close": 7.11e-06, "volume": 20958028559.0, "close_time": 1761375599999, "quote_volume": 149480.05164036, "trades": 839, "taker_buy_base": 7370966820.0, "taker_buy_quote": 52578.12768445 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 7.11e-06, "high": 7.16e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 41633523027.0, "close_time": 1761379199999, "quote_volume": 296975.35787616, "trades": 1292, "taker_buy_base": 21298332539.0, "taker_buy_quote": 152141.01600114 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 7.12e-06, "high": 7.15e-06, "low": 7.11e-06, "close": 7.15e-06, "volume": 32468582099.0, "close_time": 1761382799999, "quote_volume": 231396.00850723, "trades": 761, "taker_buy_base": 14965685659.0, "taker_buy_quote": 106676.49607481 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 7.14e-06, "high": 7.15e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 24843343506.0, "close_time": 1761386399999, "quote_volume": 177282.47496879, "trades": 570, "taker_buy_base": 10221394709.0, "taker_buy_quote": 72992.51743252 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 7.12e-06, "high": 7.14e-06, "low": 7.08e-06, "close": 7.11e-06, "volume": 19973171254.0, "close_time": 1761389999999, "quote_volume": 142031.39408115, "trades": 1117, "taker_buy_base": 8437909625.0, "taker_buy_quote": 60023.69321297 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 7.11e-06, "high": 7.16e-06, "low": 7.11e-06, "close": 7.15e-06, "volume": 9103898480.0, "close_time": 1761393599999, "quote_volume": 65006.86468855, "trades": 662, "taker_buy_base": 4746769619.0, "taker_buy_quote": 33895.9797613 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 7.16e-06, "high": 7.19e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 26710296055.0, "close_time": 1761397199999, "quote_volume": 191473.89006042, "trades": 983, "taker_buy_base": 8318943761.0, "taker_buy_quote": 59671.10293502 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 20939953732.0, "close_time": 1761400799999, "quote_volume": 149685.25915039, "trades": 843, "taker_buy_base": 9455366702.0, "taker_buy_quote": 67601.82610885 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 7.14e-06, "high": 7.18e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 19392071211.0, "close_time": 1761404399999, "quote_volume": 138740.05068046, "trades": 686, "taker_buy_base": 10065487818.0, "taker_buy_quote": 72039.69305469 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 20166354825.0, "close_time": 1761407999999, "quote_volume": 143989.10815642, "trades": 784, "taker_buy_base": 7666228281.0, "taker_buy_quote": 54777.10121121 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 7.16e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 25814875892.0, "close_time": 1761411599999, "quote_volume": 184540.44347605, "trades": 741, "taker_buy_base": 8564840007.0, "taker_buy_quote": 61244.0466589 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 7.14e-06, "high": 7.17e-06, "low": 7.13e-06, "close": 7.15e-06, "volume": 11063481731.0, "close_time": 1761415199999, "quote_volume": 79110.86077405, "trades": 440, "taker_buy_base": 4777146121.0, "taker_buy_quote": 34158.7792363 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 7.16e-06, "high": 7.22e-06, "low": 7.14e-06, "close": 7.2e-06, "volume": 31475312926.0, "close_time": 1761418799999, "quote_volume": 226169.00483742, "trades": 1539, "taker_buy_base": 18160419866.0, "taker_buy_quote": 130524.47122942 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.18e-06, "close": 7.19e-06, "volume": 10374676142.0, "close_time": 1761422399999, "quote_volume": 74606.46442526, "trades": 431, "taker_buy_base": 5692188866.0, "taker_buy_quote": 40937.47885529 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 28039702910.0, "close_time": 1761425999999, "quote_volume": 201821.0575456, "trades": 783, "taker_buy_base": 15271322656.0, "taker_buy_quote": 109984.6646505 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 19485604131.0, "close_time": 1761429599999, "quote_volume": 139735.38041257, "trades": 633, "taker_buy_base": 7820903406.0, "taker_buy_quote": 56096.3871771 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 26862620896.0, "close_time": 1761433199999, "quote_volume": 192614.37928853, "trades": 815, "taker_buy_base": 10189131001.0, "taker_buy_quote": 73119.78122227 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 7.18e-06, "high": 7.18e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 14141934306.0, "close_time": 1761436799999, "quote_volume": 101301.32010778, "trades": 573, "taker_buy_base": 6093337861.0, "taker_buy_quote": 43649.08810011 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.11e-06, "close": 7.12e-06, "volume": 30517542044.0, "close_time": 1761440399999, "quote_volume": 217777.0421639, "trades": 1185, "taker_buy_base": 14478909372.0, "taker_buy_quote": 103345.84994614 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 7.13e-06, "high": 7.13e-06, "low": 7.04e-06, "close": 7.06e-06, "volume": 46940961978.0, "close_time": 1761443999999, "quote_volume": 332832.61280228, "trades": 1650, "taker_buy_base": 13325029640.0, "taker_buy_quote": 94510.7890179 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 7.07e-06, "high": 7.08e-06, "low": 7.04e-06, "close": 7.04e-06, "volume": 44633150066.0, "close_time": 1761447599999, "quote_volume": 315115.62274538, "trades": 1022, "taker_buy_base": 15059720273.0, "taker_buy_quote": 106404.85855043 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 7.02e-06, "close": 7.05e-06, "volume": 22929545914.0, "close_time": 1761451199999, "quote_volume": 161424.45898648, "trades": 927, "taker_buy_base": 8707286166.0, "taker_buy_quote": 61307.97843903 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 7.05e-06, "high": 7.08e-06, "low": 7.03e-06, "close": 7.07e-06, "volume": 24846579974.0, "close_time": 1761454799999, "quote_volume": 175384.74051213, "trades": 821, "taker_buy_base": 14255345317.0, "taker_buy_quote": 100641.53333629 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 7.07e-06, "high": 7.12e-06, "low": 7.05e-06, "close": 7.1e-06, "volume": 24274865017.0, "close_time": 1761458399999, "quote_volume": 172024.97496316, "trades": 804, "taker_buy_base": 18096004615.0, "taker_buy_quote": 128227.57741593 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 7.1e-06, "high": 7.11e-06, "low": 7.08e-06, "close": 7.1e-06, "volume": 17244153366.0, "close_time": 1761461999999, "quote_volume": 122337.58918513, "trades": 489, "taker_buy_base": 6273064173.0, "taker_buy_quote": 44520.91257282 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 7.1e-06, "high": 7.16e-06, "low": 7.09e-06, "close": 7.15e-06, "volume": 19743324287.0, "close_time": 1761465599999, "quote_volume": 140793.78197654, "trades": 1117, "taker_buy_base": 13923305681.0, "taker_buy_quote": 99300.72014143 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 7.15e-06, "high": 7.2e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 24478624046.0, "close_time": 1761469199999, "quote_volume": 175632.03636214, "trades": 1072, "taker_buy_base": 14203407553.0, "taker_buy_quote": 101938.76636271 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 7.19e-06, "high": 7.31e-06, "low": 7.16e-06, "close": 7.28e-06, "volume": 99582306535.0, "close_time": 1761472799999, "quote_volume": 721542.93140263, "trades": 4776, "taker_buy_base": 55430222051.0, "taker_buy_quote": 402114.70592425 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 7.28e-06, "high": 7.29e-06, "low": 7.21e-06, "close": 7.24e-06, "volume": 51643921692.0, "close_time": 1761476399999, "quote_volume": 373775.04138924, "trades": 1526, "taker_buy_base": 24695687068.0, "taker_buy_quote": 178784.87545212 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 7.24e-06, "high": 7.39e-06, "low": 7.21e-06, "close": 7.36e-06, "volume": 82422883948.0, "close_time": 1761479999999, "quote_volume": 603710.35388126, "trades": 4849, "taker_buy_base": 52354680757.0, "taker_buy_quote": 383727.38642505 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 7.36e-06, "high": 7.38e-06, "low": 7.32e-06, "close": 7.36e-06, "volume": 77867639894.0, "close_time": 1761483599999, "quote_volume": 572708.11430719, "trades": 2608, "taker_buy_base": 43766588353.0, "taker_buy_quote": 322008.36196052 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 7.36e-06, "high": 7.4e-06, "low": 7.33e-06, "close": 7.36e-06, "volume": 57755590391.0, "close_time": 1761487199999, "quote_volume": 425842.46814996, "trades": 2295, "taker_buy_base": 33496974877.0, "taker_buy_quote": 247060.53707741 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.29e-06, "close": 7.3e-06, "volume": 77980156661.0, "close_time": 1761490799999, "quote_volume": 570318.04723441, "trades": 2079, "taker_buy_base": 41389131591.0, "taker_buy_quote": 302682.59177725 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 7.31e-06, "high": 7.34e-06, "low": 7.28e-06, "close": 7.32e-06, "volume": 42318696517.0, "close_time": 1761494399999, "quote_volume": 309239.15581267, "trades": 1369, "taker_buy_base": 22198764080.0, "taker_buy_quote": 162251.01935676 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 7.33e-06, "high": 7.34e-06, "low": 7.26e-06, "close": 7.27e-06, "volume": 64263181874.0, "close_time": 1761497999999, "quote_volume": 468463.59023722, "trades": 1785, "taker_buy_base": 30362161087.0, "taker_buy_quote": 221534.00978856 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 7.27e-06, "high": 7.3e-06, "low": 7.26e-06, "close": 7.27e-06, "volume": 21799606525.0, "close_time": 1761501599999, "quote_volume": 158796.01556254, "trades": 664, "taker_buy_base": 12161088530.0, "taker_buy_quote": 88608.02213823 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 7.28e-06, "high": 7.32e-06, "low": 7.28e-06, "close": 7.3e-06, "volume": 32082667161.0, "close_time": 1761505199999, "quote_volume": 234173.69503439, "trades": 949, "taker_buy_base": 14474574279.0, "taker_buy_quote": 105677.57787348 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.27e-06, "close": 7.28e-06, "volume": 27408157299.0, "close_time": 1761508799999, "quote_volume": 199605.0160064, "trades": 490, "taker_buy_base": 6665471448.0, "taker_buy_quote": 48571.40034832 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 7.28e-06, "high": 7.29e-06, "low": 7.22e-06, "close": 7.24e-06, "volume": 51301684011.0, "close_time": 1761512399999, "quote_volume": 371640.22555204, "trades": 1473, "taker_buy_base": 18338021729.0, "taker_buy_quote": 132857.27005958 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 7.24e-06, "high": 7.28e-06, "low": 7.21e-06, "close": 7.27e-06, "volume": 40187374399.0, "close_time": 1761515999999, "quote_volume": 291239.25985058, "trades": 1293, "taker_buy_base": 17109255382.0, "taker_buy_quote": 124021.01146077 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 7.28e-06, "high": 7.47e-06, "low": 7.28e-06, "close": 7.38e-06, "volume": 193437098648.0, "close_time": 1761519599999, "quote_volume": 1427950.75417081, "trades": 7107, "taker_buy_base": 90936159132.0, "taker_buy_quote": 671359.5307333 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 7.38e-06, "high": 7.39e-06, "low": 7.32e-06, "close": 7.33e-06, "volume": 47318121442.0, "close_time": 1761523199999, "quote_volume": 348359.07071121, "trades": 1721, "taker_buy_base": 19170936113.0, "taker_buy_quote": 141208.4661259 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.33e-06, "high": 7.4e-06, "low": 7.29e-06, "close": 7.36e-06, "volume": 53962310288.0, "close_time": 1761526799999, "quote_volume": 396838.28075693, "trades": 2195, "taker_buy_base": 26046913546.0, "taker_buy_quote": 191604.01580314 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 7.36e-06, "high": 7.41e-06, "low": 7.35e-06, "close": 7.39e-06, "volume": 34484395955.0, "close_time": 1761530399999, "quote_volume": 254644.70224292, "trades": 1141, "taker_buy_base": 19793073514.0, "taker_buy_quote": 146134.79237546 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 7.39e-06, "high": 7.42e-06, "low": 7.35e-06, "close": 7.37e-06, "volume": 46471016035.0, "close_time": 1761533999999, "quote_volume": 342750.28812369, "trades": 1561, "taker_buy_base": 15123386740.0, "taker_buy_quote": 111637.15348144 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 7.37e-06, "high": 7.39e-06, "low": 7.29e-06, "close": 7.32e-06, "volume": 29013597618.0, "close_time": 1761537599999, "quote_volume": 212933.96195024, "trades": 1770, "taker_buy_base": 17057372438.0, "taker_buy_quote": 125217.41924696 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.32e-06, "high": 7.35e-06, "low": 7.29e-06, "close": 7.34e-06, "volume": 30739409609.0, "close_time": 1761541199999, "quote_volume": 224855.76306504, "trades": 1082, "taker_buy_base": 17041777493.0, "taker_buy_quote": 124706.24707274 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 7.35e-06, "high": 7.43e-06, "low": 7.34e-06, "close": 7.36e-06, "volume": 29962341737.0, "close_time": 1761544799999, "quote_volume": 221479.46492181, "trades": 2584, "taker_buy_base": 16663269709.0, "taker_buy_quote": 123223.0859961 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 7.36e-06, "high": 7.36e-06, "low": 7.3e-06, "close": 7.34e-06, "volume": 54829495255.0, "close_time": 1761548399999, "quote_volume": 401785.35505877, "trades": 2178, "taker_buy_base": 31183415801.0, "taker_buy_quote": 228582.91736094 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 7.34e-06, "high": 7.36e-06, "low": 7.23e-06, "close": 7.27e-06, "volume": 48664491814.0, "close_time": 1761551999999, "quote_volume": 354232.28845845, "trades": 2989, "taker_buy_base": 20980950409.0, "taker_buy_quote": 152812.35671042 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.28e-06, "high": 7.28e-06, "low": 7.17e-06, "close": 7.2e-06, "volume": 91143762782.0, "close_time": 1761555599999, "quote_volume": 657232.8667117, "trades": 3274, "taker_buy_base": 41792246105.0, "taker_buy_quote": 301203.515331 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 7.2e-06, "high": 7.2e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 42272775869.0, "close_time": 1761559199999, "quote_volume": 302940.71662959, "trades": 2719, "taker_buy_base": 17760474902.0, "taker_buy_quote": 127325.9052673 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.15e-06, "close": 7.19e-06, "volume": 20889114596.0, "close_time": 1761562799999, "quote_volume": 150150.39427137, "trades": 1147, "taker_buy_base": 11709393709.0, "taker_buy_quote": 84200.39100353 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 7.2e-06, "high": 7.23e-06, "low": 7.16e-06, "close": 7.2e-06, "volume": 26557271470.0, "close_time": 1761566399999, "quote_volume": 191139.15553363, "trades": 1713, "taker_buy_base": 10802117027.0, "taker_buy_quote": 77810.68147079 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.21e-06, "high": 7.21e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 26504367039.0, "close_time": 1761569999999, "quote_volume": 190311.99976427, "trades": 1117, "taker_buy_base": 12254129393.0, "taker_buy_quote": 88000.79538326 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 7.17e-06, "high": 7.25e-06, "low": 7.12e-06, "close": 7.22e-06, "volume": 65404218621.0, "close_time": 1761573599999, "quote_volume": 469977.40655043, "trades": 4175, "taker_buy_base": 35458532544.0, "taker_buy_quote": 255057.50693815 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 7.22e-06, "high": 7.23e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 45382320062.0, "close_time": 1761577199999, "quote_volume": 326320.19203854, "trades": 2369, "taker_buy_base": 13661013334.0, "taker_buy_quote": 98337.57944296 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.17e-06, "close": 7.2e-06, "volume": 28937429732.0, "close_time": 1761580799999, "quote_volume": 208597.51674468, "trades": 1544, "taker_buy_base": 9070924093.0, "taker_buy_quote": 65408.0497087 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.21e-06, "high": 7.35e-06, "low": 7.2e-06, "close": 7.33e-06, "volume": 42175438917.0, "close_time": 1761584399999, "quote_volume": 307323.67152225, "trades": 3314, "taker_buy_base": 24118565680.0, "taker_buy_quote": 175814.20646526 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 7.33e-06, "high": 7.35e-06, "low": 7.29e-06, "close": 7.34e-06, "volume": 35022307179.0, "close_time": 1761587999999, "quote_volume": 256352.25534777, "trades": 1929, "taker_buy_base": 14822186747.0, "taker_buy_quote": 108633.06627235 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 7.34e-06, "high": 7.36e-06, "low": 7.29e-06, "close": 7.31e-06, "volume": 33047224167.0, "close_time": 1761591599999, "quote_volume": 242121.82127473, "trades": 1719, "taker_buy_base": 13449983476.0, "taker_buy_quote": 98614.17445203 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 7.31e-06, "high": 7.31e-06, "low": 7.23e-06, "close": 7.23e-06, "volume": 27765506566.0, "close_time": 1761595199999, "quote_volume": 201641.36854138, "trades": 2235, "taker_buy_base": 13126234031.0, "taker_buy_quote": 95286.578442 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.16e-06, "close": 7.17e-06, "volume": 59551245592.0, "close_time": 1761598799999, "quote_volume": 428432.95423767, "trades": 2411, "taker_buy_base": 25976510405.0, "taker_buy_quote": 186893.1974893 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 7.16e-06, "high": 7.21e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 40632096459.0, "close_time": 1761602399999, "quote_volume": 291390.32267772, "trades": 1942, "taker_buy_base": 19202088942.0, "taker_buy_quote": 137772.06686546 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 7.17e-06, "high": 7.21e-06, "low": 7.12e-06, "close": 7.14e-06, "volume": 31510050265.0, "close_time": 1761605999999, "quote_volume": 225680.59161461, "trades": 1800, "taker_buy_base": 12729422810.0, "taker_buy_quote": 91298.49942953 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 7.13e-06, "high": 7.14e-06, "low": 7.06e-06, "close": 7.13e-06, "volume": 53386689702.0, "close_time": 1761609599999, "quote_volume": 378950.78838508, "trades": 2382, "taker_buy_base": 27905764324.0, "taker_buy_quote": 198035.40186583 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.13e-06, "high": 7.18e-06, "low": 7.11e-06, "close": 7.14e-06, "volume": 18960984099.0, "close_time": 1761613199999, "quote_volume": 135470.07504524, "trades": 1522, "taker_buy_base": 8632892590.0, "taker_buy_quote": 61708.90431074 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 7.15e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.17e-06, "volume": 13809669455.0, "close_time": 1761616799999, "quote_volume": 98999.25461627, "trades": 1110, "taker_buy_base": 7389081114.0, "taker_buy_quote": 52988.50982308 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 7.18e-06, "high": 7.2e-06, "low": 7.08e-06, "close": 7.12e-06, "volume": 23894453646.0, "close_time": 1761620399999, "quote_volume": 170271.70116155, "trades": 1920, "taker_buy_base": 9583489070.0, "taker_buy_quote": 68309.48848749 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 7.12e-06, "high": 7.14e-06, "low": 7.08e-06, "close": 7.1e-06, "volume": 25088041221.0, "close_time": 1761623999999, "quote_volume": 178242.39790949, "trades": 1636, "taker_buy_base": 10249687568.0, "taker_buy_quote": 72840.94270421 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.1e-06, "high": 7.17e-06, "low": 7.08e-06, "close": 7.16e-06, "volume": 14339971058.0, "close_time": 1761627599999, "quote_volume": 102207.96432421, "trades": 1254, "taker_buy_base": 8635272709.0, "taker_buy_quote": 61534.73260801 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.06e-06, "close": 7.08e-06, "volume": 38743373243.0, "close_time": 1761631199999, "quote_volume": 275017.82309292, "trades": 2006, "taker_buy_base": 12595710428.0, "taker_buy_quote": 89377.0038298 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 7.08e-06, "high": 7.22e-06, "low": 7.08e-06, "close": 7.21e-06, "volume": 26163437788.0, "close_time": 1761634799999, "quote_volume": 186868.08322234, "trades": 2819, "taker_buy_base": 14126122071.0, "taker_buy_quote": 100961.16244211 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 7.22e-06, "high": 7.24e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 31648479919.0, "close_time": 1761638399999, "quote_volume": 227814.05688098, "trades": 2121, "taker_buy_base": 15346335988.0, "taker_buy_quote": 110532.41287988 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 7.15e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.16e-06, "volume": 24996135622.0, "close_time": 1761641999999, "quote_volume": 179307.50141601, "trades": 1293, "taker_buy_base": 10792897598.0, "taker_buy_quote": 77415.04027707 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 7.17e-06, "high": 7.19e-06, "low": 7.13e-06, "close": 7.17e-06, "volume": 25383539487.0, "close_time": 1761645599999, "quote_volume": 181874.8971275, "trades": 1260, "taker_buy_base": 13529447559.0, "taker_buy_quote": 96973.06134152 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 7.18e-06, "high": 7.19e-06, "low": 7.14e-06, "close": 7.18e-06, "volume": 16417647216.0, "close_time": 1761649199999, "quote_volume": 117638.46544484, "trades": 692, "taker_buy_base": 9377175870.0, "taker_buy_quote": 67198.98181235 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 7.18e-06, "high": 7.25e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 27086401059.0, "close_time": 1761652799999, "quote_volume": 195183.49899494, "trades": 2123, "taker_buy_base": 11089881083.0, "taker_buy_quote": 79929.07850105 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 7.19e-06, "high": 7.26e-06, "low": 7.17e-06, "close": 7.24e-06, "volume": 36571400493.0, "close_time": 1761656399999, "quote_volume": 263734.92261716, "trades": 2351, "taker_buy_base": 19458651149.0, "taker_buy_quote": 140353.04427738 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 7.24e-06, "high": 7.3e-06, "low": 7.23e-06, "close": 7.29e-06, "volume": 71701392463.0, "close_time": 1761659999999, "quote_volume": 521772.17061715, "trades": 3776, "taker_buy_base": 42356707583.0, "taker_buy_quote": 308362.63180923 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 7.28e-06, "high": 7.33e-06, "low": 7.07e-06, "close": 7.21e-06, "volume": 170547295758.0, "close_time": 1761663599999, "quote_volume": 1222474.28311391, "trades": 8265, "taker_buy_base": 89607433196.0, "taker_buy_quote": 642476.22266196 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 7.2e-06, "high": 7.25e-06, "low": 7.16e-06, "close": 7.18e-06, "volume": 48417026287.0, "close_time": 1761667199999, "quote_volume": 348843.53030425, "trades": 3097, "taker_buy_base": 25925435483.0, "taker_buy_quote": 186835.67727856 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.18e-06, "high": 7.29e-06, "low": 7.15e-06, "close": 7.25e-06, "volume": 59405457991.0, "close_time": 1761670799999, "quote_volume": 428608.3188923, "trades": 3380, "taker_buy_base": 39119765517.0, "taker_buy_quote": 282291.23888396 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 7.25e-06, "high": 7.27e-06, "low": 7.22e-06, "close": 7.24e-06, "volume": 29730806403.0, "close_time": 1761674399999, "quote_volume": 215522.87247022, "trades": 1289, "taker_buy_base": 7937073296.0, "taker_buy_quote": 57565.33473539 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 7.25e-06, "high": 7.27e-06, "low": 7.17e-06, "close": 7.22e-06, "volume": 53655149643.0, "close_time": 1761677999999, "quote_volume": 386978.20391614, "trades": 2095, "taker_buy_base": 21955521434.0, "taker_buy_quote": 158411.86307844 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 7.22e-06, "high": 7.24e-06, "low": 7.03e-06, "close": 7.06e-06, "volume": 100873472469.0, "close_time": 1761681599999, "quote_volume": 718671.33378759, "trades": 5465, "taker_buy_base": 35086021356.0, "taker_buy_quote": 249522.85876657 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 7.06e-06, "high": 7.07e-06, "low": 6.88e-06, "close": 6.93e-06, "volume": 321802410093.0, "close_time": 1761685199999, "quote_volume": 2233812.7584469, "trades": 11054, "taker_buy_base": 142771016397.0, "taker_buy_quote": 990920.73662804 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 6.92e-06, "high": 6.96e-06, "low": 6.84e-06, "close": 6.93e-06, "volume": 96160735415.0, "close_time": 1761688799999, "quote_volume": 663101.8500459, "trades": 4037, "taker_buy_base": 45463773063.0, "taker_buy_quote": 313716.86526306 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 6.93e-06, "high": 7.01e-06, "low": 6.91e-06, "close": 7.01e-06, "volume": 28390282777.0, "close_time": 1761692399999, "quote_volume": 197368.96082181, "trades": 1800, "taker_buy_base": 16225716192.0, "taker_buy_quote": 112847.93748061 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 7.01e-06, "high": 7.02e-06, "low": 6.97e-06, "close": 6.99e-06, "volume": 19493734293.0, "close_time": 1761695999999, "quote_volume": 136273.34072927, "trades": 997, "taker_buy_base": 8993733331.0, "taker_buy_quote": 62901.40932103 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.99e-06, "high": 7e-06, "low": 6.95e-06, "close": 6.95e-06, "volume": 24640701653.0, "close_time": 1761699599999, "quote_volume": 171788.8477237, "trades": 1161, "taker_buy_base": 11857380510.0, "taker_buy_quote": 82668.03059949 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 6.95e-06, "high": 6.99e-06, "low": 6.94e-06, "close": 6.96e-06, "volume": 33054619457.0, "close_time": 1761703199999, "quote_volume": 230052.32955117, "trades": 1323, "taker_buy_base": 13043458538.0, "taker_buy_quote": 90886.53726797 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 6.95e-06, "high": 6.97e-06, "low": 6.93e-06, "close": 6.95e-06, "volume": 20184944153.0, "close_time": 1761706799999, "quote_volume": 140301.97159715, "trades": 695, "taker_buy_base": 10854423483.0, "taker_buy_quote": 75454.16704888 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 6.95e-06, "high": 6.95e-06, "low": 6.91e-06, "close": 6.93e-06, "volume": 19505569749.0, "close_time": 1761710399999, "quote_volume": 135141.96628423, "trades": 939, "taker_buy_base": 9252243706.0, "taker_buy_quote": 64112.96969383 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.93e-06, "high": 6.97e-06, "low": 6.92e-06, "close": 6.94e-06, "volume": 16925516285.0, "close_time": 1761713999999, "quote_volume": 117495.98370899, "trades": 776, "taker_buy_base": 7149290297.0, "taker_buy_quote": 49631.89508852 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 6.95e-06, "high": 6.99e-06, "low": 6.94e-06, "close": 6.98e-06, "volume": 29232687681.0, "close_time": 1761717599999, "quote_volume": 203847.53417314, "trades": 1111, "taker_buy_base": 15494509189.0, "taker_buy_quote": 108058.36466721 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 6.97e-06, "high": 6.99e-06, "low": 6.94e-06, "close": 6.95e-06, "volume": 24068717617.0, "close_time": 1761721199999, "quote_volume": 167573.02301148, "trades": 863, "taker_buy_base": 13024164699.0, "taker_buy_quote": 90707.36070035 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 6.96e-06, "high": 6.98e-06, "low": 6.93e-06, "close": 6.97e-06, "volume": 33030447078.0, "close_time": 1761724799999, "quote_volume": 229730.35461829, "trades": 883, "taker_buy_base": 17184618449.0, "taker_buy_quote": 119525.3135943 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.96e-06, "high": 6.97e-06, "low": 6.92e-06, "close": 6.93e-06, "volume": 19974235942.0, "close_time": 1761728399999, "quote_volume": 138664.69855159, "trades": 873, "taker_buy_base": 9077471415.0, "taker_buy_quote": 63048.75260341 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 6.92e-06, "high": 6.95e-06, "low": 6.9e-06, "close": 6.93e-06, "volume": 28634893333.0, "close_time": 1761731999999, "quote_volume": 198427.07133051, "trades": 1020, "taker_buy_base": 13362369366.0, "taker_buy_quote": 92633.2074028 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 6.94e-06, "high": 7.03e-06, "low": 6.92e-06, "close": 7.01e-06, "volume": 39996124009.0, "close_time": 1761735599999, "quote_volume": 279469.94228555, "trades": 1890, "taker_buy_base": 26984967921.0, "taker_buy_quote": 188620.06790027 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 7.02e-06, "high": 7.07e-06, "low": 7e-06, "close": 7.05e-06, "volume": 42250066735.0, "close_time": 1761739199999, "quote_volume": 297571.23567645, "trades": 1959, "taker_buy_base": 23793335221.0, "taker_buy_quote": 167626.60791682 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 7.06e-06, "high": 7.08e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 20527873590.0, "close_time": 1761742799999, "quote_volume": 144832.20183288, "trades": 1156, "taker_buy_base": 10429866543.0, "taker_buy_quote": 73635.88294257 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 7.07e-06, "high": 7.12e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 54012203685.0, "close_time": 1761746399999, "quote_volume": 382629.84998738, "trades": 3383, "taker_buy_base": 29185644617.0, "taker_buy_quote": 206883.06949152 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 7.03e-06, "close": 7.08e-06, "volume": 53144460342.0, "close_time": 1761749999999, "quote_volume": 375299.14671407, "trades": 2661, "taker_buy_base": 24087017346.0, "taker_buy_quote": 170154.65019557 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 7.08e-06, "high": 7.09e-06, "low": 6.92e-06, "close": 6.96e-06, "volume": 82844277661.0, "close_time": 1761753599999, "quote_volume": 581845.78401232, "trades": 4350, "taker_buy_base": 29376697793.0, "taker_buy_quote": 206008.90195572 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.95e-06, "high": 7.02e-06, "low": 6.92e-06, "close": 6.97e-06, "volume": 40824986010.0, "close_time": 1761757199999, "quote_volume": 284347.99985454, "trades": 2721, "taker_buy_base": 21127687045.0, "taker_buy_quote": 147217.50098636 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 6.97e-06, "high": 7.16e-06, "low": 6.96e-06, "close": 7.16e-06, "volume": 52084699835.0, "close_time": 1761760799999, "quote_volume": 368703.65115616, "trades": 4198, "taker_buy_base": 32118274183.0, "taker_buy_quote": 227375.31917421 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 7.16e-06, "high": 7.18e-06, "low": 6.8e-06, "close": 7.03e-06, "volume": 927789365669.0, "close_time": 1761764399999, "quote_volume": 6459967.72331197, "trades": 26267, "taker_buy_base": 395490260955.0, "taker_buy_quote": 2755976.43515759 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 7.02e-06, "high": 7.18e-06, "low": 7.02e-06, "close": 7.11e-06, "volume": 122046356557.0, "close_time": 1761767999999, "quote_volume": 865494.08986985, "trades": 8630, "taker_buy_base": 61808882259.0, "taker_buy_quote": 438563.28221149 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 7.12e-06, "high": 7.24e-06, "low": 7.07e-06, "close": 7.2e-06, "volume": 161443421576.0, "close_time": 1761771599999, "quote_volume": 1158581.69925391, "trades": 6030, "taker_buy_base": 82340931232.0, "taker_buy_quote": 591333.51009629 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 7.2e-06, "high": 7.22e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 76085220329.0, "close_time": 1761775199999, "quote_volume": 545456.95492167, "trades": 2066, "taker_buy_base": 27773618379.0, "taker_buy_quote": 199188.79837357 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.12e-06, "close": 7.14e-06, "volume": 43219953014.0, "close_time": 1761778799999, "quote_volume": 308847.68936684, "trades": 1546, "taker_buy_base": 15844728671.0, "taker_buy_quote": 113261.67511221 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 7.14e-06, "high": 7.15e-06, "low": 6.98e-06, "close": 7.03e-06, "volume": 87549723777.0, "close_time": 1761782399999, "quote_volume": 616703.9156543, "trades": 3800, "taker_buy_base": 40576519800.0, "taker_buy_quote": 286175.3422489 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.03e-06, "high": 7.06e-06, "low": 6.96e-06, "close": 7.06e-06, "volume": 57814981854.0, "close_time": 1761785999999, "quote_volume": 406258.57109117, "trades": 3102, "taker_buy_base": 36382037472.0, "taker_buy_quote": 255659.60475281 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.98e-06, "close": 7.01e-06, "volume": 49649669363.0, "close_time": 1761789599999, "quote_volume": 348592.89748353, "trades": 2553, "taker_buy_base": 21478460814.0, "taker_buy_quote": 150843.965381 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 7.01e-06, "high": 7.09e-06, "low": 6.99e-06, "close": 7.09e-06, "volume": 30148590458.0, "close_time": 1761793199999, "quote_volume": 212207.73062587, "trades": 2111, "taker_buy_base": 15909557375.0, "taker_buy_quote": 112109.64271049 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 7.09e-06, "high": 7.09e-06, "low": 7e-06, "close": 7.03e-06, "volume": 31745148461.0, "close_time": 1761796799999, "quote_volume": 223354.3567593, "trades": 1701, "taker_buy_base": 15710248430.0, "taker_buy_quote": 110473.16408697 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 7.03e-06, "high": 7.03e-06, "low": 6.69e-06, "close": 6.8e-06, "volume": 233045370113.0, "close_time": 1761800399999, "quote_volume": 1590000.27302914, "trades": 12348, "taker_buy_base": 95832396158.0, "taker_buy_quote": 654266.52160209 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 6.8e-06, "high": 6.95e-06, "low": 6.77e-06, "close": 6.94e-06, "volume": 54257590172.0, "close_time": 1761803999999, "quote_volume": 371148.75559597, "trades": 5128, "taker_buy_base": 28041191910.0, "taker_buy_quote": 191842.29527993 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 6.94e-06, "high": 6.98e-06, "low": 6.88e-06, "close": 6.95e-06, "volume": 28533844015.0, "close_time": 1761807599999, "quote_volume": 197728.46565194, "trades": 2525, "taker_buy_base": 15561396070.0, "taker_buy_quote": 107855.50323634 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 6.96e-06, "high": 7.01e-06, "low": 6.93e-06, "close": 6.97e-06, "volume": 43422306616.0, "close_time": 1761811199999, "quote_volume": 303252.03513998, "trades": 2144, "taker_buy_base": 22080965386.0, "taker_buy_quote": 154227.10251159 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.98e-06, "high": 6.98e-06, "low": 6.89e-06, "close": 6.9e-06, "volume": 51150245196.0, "close_time": 1761814799999, "quote_volume": 354049.70597318, "trades": 2066, "taker_buy_base": 23150609023.0, "taker_buy_quote": 160284.53909374 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 6.9e-06, "high": 6.9e-06, "low": 6.81e-06, "close": 6.81e-06, "volume": 43407054334.0, "close_time": 1761818399999, "quote_volume": 296893.54025195, "trades": 2790, "taker_buy_base": 20217154799.0, "taker_buy_quote": 138223.48743927 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 6.81e-06, "high": 6.84e-06, "low": 6.77e-06, "close": 6.79e-06, "volume": 41165045180.0, "close_time": 1761821999999, "quote_volume": 280230.95609237, "trades": 1932, "taker_buy_base": 20633851574.0, "taker_buy_quote": 140505.43066891 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 6.79e-06, "high": 6.81e-06, "low": 6.76e-06, "close": 6.77e-06, "volume": 26179210027.0, "close_time": 1761825599999, "quote_volume": 177700.31796553, "trades": 1620, "taker_buy_base": 15503493585.0, "taker_buy_quote": 105282.47609157 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.76e-06, "high": 6.78e-06, "low": 6.61e-06, "close": 6.68e-06, "volume": 149370562497.0, "close_time": 1761829199999, "quote_volume": 996964.66978894, "trades": 6065, "taker_buy_base": 57206777677.0, "taker_buy_quote": 381908.85518092 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 6.67e-06, "high": 6.7e-06, "low": 6.51e-06, "close": 6.56e-06, "volume": 173433726940.0, "close_time": 1761832799999, "quote_volume": 1143815.39907811, "trades": 6450, "taker_buy_base": 81305652526.0, "taker_buy_quote": 536204.96044307 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 6.56e-06, "high": 6.6e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 88271862482.0, "close_time": 1761836399999, "quote_volume": 579482.79647171, "trades": 3915, "taker_buy_base": 51816869024.0, "taker_buy_quote": 340236.75813392 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 6.55e-06, "high": 6.56e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 129769032793.0, "close_time": 1761839999999, "quote_volume": 840405.07595889, "trades": 4607, "taker_buy_base": 49344054820.0, "taker_buy_quote": 319667.01019695 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.45e-06, "high": 6.51e-06, "low": 6.41e-06, "close": 6.48e-06, "volume": 125016504743.0, "close_time": 1761843599999, "quote_volume": 809310.25195554, "trades": 3218, "taker_buy_base": 42606211916.0, "taker_buy_quote": 275977.12556556 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 6.48e-06, "high": 6.48e-06, "low": 6.31e-06, "close": 6.4e-06, "volume": 184612369374.0, "close_time": 1761847199999, "quote_volume": 1177562.67356342, "trades": 5313, "taker_buy_base": 68696815494.0, "taker_buy_quote": 438162.83278955 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 6.41e-06, "high": 6.42e-06, "low": 6.32e-06, "close": 6.34e-06, "volume": 120519150308.0, "close_time": 1761850799999, "quote_volume": 767912.07296858, "trades": 2868, "taker_buy_base": 66375731162.0, "taker_buy_quote": 422985.7392598 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 6.34e-06, "high": 6.36e-06, "low": 6.26e-06, "close": 6.29e-06, "volume": 87902915665.0, "close_time": 1761854399999, "quote_volume": 554861.16525638, "trades": 3847, "taker_buy_base": 41437609918.0, "taker_buy_quote": 261793.47830685 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.29e-06, "high": 6.39e-06, "low": 6.27e-06, "close": 6.38e-06, "volume": 111127248133.0, "close_time": 1761857999999, "quote_volume": 702288.98686103, "trades": 2881, "taker_buy_base": 49758547100.0, "taker_buy_quote": 314348.48822277 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 6.38e-06, "high": 6.4e-06, "low": 6.33e-06, "close": 6.37e-06, "volume": 62891951560.0, "close_time": 1761861599999, "quote_volume": 400620.65733879, "trades": 1178, "taker_buy_base": 26713624551.0, "taker_buy_quote": 170229.51217809 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 6.37e-06, "high": 6.4e-06, "low": 6.35e-06, "close": 6.4e-06, "volume": 55822489006.0, "close_time": 1761865199999, "quote_volume": 355781.97782565, "trades": 846, "taker_buy_base": 36989854462.0, "taker_buy_quote": 235799.81415899 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 6.4e-06, "high": 6.45e-06, "low": 6.37e-06, "close": 6.44e-06, "volume": 99400757721.0, "close_time": 1761868799999, "quote_volume": 636702.8833911, "trades": 2814, "taker_buy_base": 63608086771.0, "taker_buy_quote": 407410.68815162 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.45e-06, "high": 6.53e-06, "low": 6.43e-06, "close": 6.49e-06, "volume": 124153781550.0, "close_time": 1761872399999, "quote_volume": 802972.07151021, "trades": 2398, "taker_buy_base": 67609893255.0, "taker_buy_quote": 438011.29370219 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 6.5e-06, "high": 6.56e-06, "low": 6.48e-06, "close": 6.54e-06, "volume": 92184351814.0, "close_time": 1761875999999, "quote_volume": 602374.52598186, "trades": 1999, "taker_buy_base": 64301548548.0, "taker_buy_quote": 420254.00949997 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 6.54e-06, "high": 6.54e-06, "low": 6.46e-06, "close": 6.51e-06, "volume": 54457270133.0, "close_time": 1761879599999, "quote_volume": 354719.51115137, "trades": 1578, "taker_buy_base": 32616569611.0, "taker_buy_quote": 212569.11295135 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 6.51e-06, "high": 6.55e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 31107662877.0, "close_time": 1761883199999, "quote_volume": 203073.7347381, "trades": 1049, "taker_buy_base": 11897389902.0, "taker_buy_quote": 77696.28298865 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.53e-06, "high": 6.63e-06, "low": 6.52e-06, "close": 6.61e-06, "volume": 146917217932.0, "close_time": 1761886799999, "quote_volume": 965918.02927962, "trades": 2711, "taker_buy_base": 107498294225.0, "taker_buy_quote": 706736.23247074 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 6.61e-06, "high": 6.61e-06, "low": 6.57e-06, "close": 6.57e-06, "volume": 37156525934.0, "close_time": 1761890399999, "quote_volume": 244717.87449842, "trades": 893, "taker_buy_base": 17401690099.0, "taker_buy_quote": 114642.89276724 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 79961291949.0, "close_time": 1761893999999, "quote_volume": 524301.54024226, "trades": 1106, "taker_buy_base": 32332788723.0, "taker_buy_quote": 212037.31201219 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.53e-06, "close": 6.56e-06, "volume": 56316023079.0, "close_time": 1761897599999, "quote_volume": 369103.70219056, "trades": 1201, "taker_buy_base": 29276851455.0, "taker_buy_quote": 191905.69825531 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.56e-06, "high": 6.6e-06, "low": 6.53e-06, "close": 6.59e-06, "volume": 71816328160.0, "close_time": 1761901199999, "quote_volume": 471402.63940723, "trades": 1520, "taker_buy_base": 34750589186.0, "taker_buy_quote": 228052.98347347 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 6.59e-06, "high": 6.59e-06, "low": 6.54e-06, "close": 6.54e-06, "volume": 31267651631.0, "close_time": 1761904799999, "quote_volume": 205200.67304141, "trades": 754, "taker_buy_base": 15616231293.0, "taker_buy_quote": 102512.71203331 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.54e-06, "close": 6.55e-06, "volume": 27372831911.0, "close_time": 1761908399999, "quote_volume": 179485.99064422, "trades": 692, "taker_buy_base": 16049711725.0, "taker_buy_quote": 105240.86228194 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 6.56e-06, "high": 6.65e-06, "low": 6.54e-06, "close": 6.64e-06, "volume": 82784372711.0, "close_time": 1761911999999, "quote_volume": 546764.80040344, "trades": 1963, "taker_buy_base": 51060447664.0, "taker_buy_quote": 337514.76374377 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.64e-06, "high": 6.66e-06, "low": 6.57e-06, "close": 6.58e-06, "volume": 83786544882.0, "close_time": 1761915599999, "quote_volume": 554861.63328794, "trades": 2037, "taker_buy_base": 34474129415.0, "taker_buy_quote": 228392.97413056 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 6.58e-06, "high": 6.61e-06, "low": 6.53e-06, "close": 6.57e-06, "volume": 75653139591.0, "close_time": 1761919199999, "quote_volume": 497563.11289443, "trades": 2219, "taker_buy_base": 41934315479.0, "taker_buy_quote": 275994.75835322 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.5e-06, "close": 6.59e-06, "volume": 115209178078.0, "close_time": 1761922799999, "quote_volume": 754581.04592692, "trades": 3328, "taker_buy_base": 73363646545.0, "taker_buy_quote": 480597.48935476 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 6.58e-06, "high": 6.62e-06, "low": 6.55e-06, "close": 6.58e-06, "volume": 60833819763.0, "close_time": 1761926399999, "quote_volume": 400527.6830517, "trades": 2153, "taker_buy_base": 31311682073.0, "taker_buy_quote": 206202.31102897 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 6.57e-06, "high": 6.59e-06, "low": 6.44e-06, "close": 6.45e-06, "volume": 92438019605.0, "close_time": 1761929999999, "quote_volume": 601365.63736938, "trades": 3127, "taker_buy_base": 40346586477.0, "taker_buy_quote": 262557.06250445 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 6.45e-06, "high": 6.51e-06, "low": 6.42e-06, "close": 6.47e-06, "volume": 125658697194.0, "close_time": 1761933599999, "quote_volume": 812270.29926566, "trades": 3459, "taker_buy_base": 40348875658.0, "taker_buy_quote": 260796.73452025 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 6.47e-06, "high": 6.55e-06, "low": 6.44e-06, "close": 6.51e-06, "volume": 100926248975.0, "close_time": 1761937199999, "quote_volume": 655454.45952081, "trades": 3004, "taker_buy_base": 51855593010.0, "taker_buy_quote": 336575.52610853 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 6.51e-06, "high": 6.65e-06, "low": 6.47e-06, "close": 6.63e-06, "volume": 98183488763.0, "close_time": 1761940799999, "quote_volume": 645581.59083627, "trades": 3430, "taker_buy_base": 58235722125.0, "taker_buy_quote": 382903.00668929 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.54e-06, "close": 6.55e-06, "volume": 39624297440.0, "close_time": 1761944399999, "quote_volume": 261339.31124742, "trades": 1665, "taker_buy_base": 15109423071.0, "taker_buy_quote": 99688.11568206 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 32056512358.0, "close_time": 1761947999999, "quote_volume": 210077.82578902, "trades": 1141, "taker_buy_base": 16156679120.0, "taker_buy_quote": 105896.04947946 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 6.55e-06, "high": 6.59e-06, "low": 6.55e-06, "close": 6.56e-06, "volume": 33674380208.0, "close_time": 1761951599999, "quote_volume": 221342.86629656, "trades": 1010, "taker_buy_base": 15848811538.0, "taker_buy_quote": 104200.45176989 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 6.56e-06, "high": 6.58e-06, "low": 6.55e-06, "close": 6.56e-06, "volume": 33737618182.0, "close_time": 1761955199999, "quote_volume": 221471.2140615, "trades": 826, "taker_buy_base": 19869574913.0, "taker_buy_quote": 130442.17965227 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.53e-06, "close": 6.59e-06, "volume": 43066559268.0, "close_time": 1761958799999, "quote_volume": 282453.49588455, "trades": 1097, "taker_buy_base": 24574764303.0, "taker_buy_quote": 161327.64605317 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 6.58e-06, "high": 6.62e-06, "low": 6.55e-06, "close": 6.55e-06, "volume": 26501482095.0, "close_time": 1761962399999, "quote_volume": 174586.49188106, "trades": 1007, "taker_buy_base": 10732259906.0, "taker_buy_quote": 70779.36476802 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 6.54e-06, "high": 6.59e-06, "low": 6.51e-06, "close": 6.59e-06, "volume": 30586387214.0, "close_time": 1761965999999, "quote_volume": 200525.84936756, "trades": 1304, "taker_buy_base": 19782615233.0, "taker_buy_quote": 129717.8317181 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 6.59e-06, "high": 6.63e-06, "low": 6.58e-06, "close": 6.61e-06, "volume": 25526396060.0, "close_time": 1761969599999, "quote_volume": 168737.6197081, "trades": 938, "taker_buy_base": 16718720890.0, "taker_buy_quote": 110509.47206128 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 6.62e-06, "high": 6.62e-06, "low": 6.58e-06, "close": 6.59e-06, "volume": 15395230681.0, "close_time": 1761973199999, "quote_volume": 101584.89118954, "trades": 691, "taker_buy_base": 6004440183.0, "taker_buy_quote": 39620.78019758 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 6.59e-06, "high": 6.6e-06, "low": 6.55e-06, "close": 6.55e-06, "volume": 20370985641.0, "close_time": 1761976799999, "quote_volume": 133949.06522102, "trades": 839, "taker_buy_base": 6947207956.0, "taker_buy_quote": 45699.3991007 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.54e-06, "close": 6.57e-06, "volume": 19698850417.0, "close_time": 1761980399999, "quote_volume": 129104.95868641, "trades": 838, "taker_buy_base": 8448104961.0, "taker_buy_quote": 55398.58607396 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 6.57e-06, "high": 6.64e-06, "low": 6.56e-06, "close": 6.63e-06, "volume": 29901977396.0, "close_time": 1761983999999, "quote_volume": 197440.72538004, "trades": 1511, "taker_buy_base": 17830500795.0, "taker_buy_quote": 117723.42970016 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 6.61e-06, "close": 6.68e-06, "volume": 33656998590.0, "close_time": 1761987599999, "quote_volume": 223438.95120174, "trades": 1749, "taker_buy_base": 19226641748.0, "taker_buy_quote": 127696.67399806 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 6.67e-06, "high": 6.69e-06, "low": 6.64e-06, "close": 6.65e-06, "volume": 21774809256.0, "close_time": 1761991199999, "quote_volume": 145110.64258861, "trades": 1244, "taker_buy_base": 8464241207.0, "taker_buy_quote": 56405.73548972 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 6.65e-06, "high": 6.69e-06, "low": 6.63e-06, "close": 6.68e-06, "volume": 41786186591.0, "close_time": 1761994799999, "quote_volume": 278337.66230745, "trades": 1091, "taker_buy_base": 18077271432.0, "taker_buy_quote": 120443.63308971 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 6.67e-06, "high": 6.7e-06, "low": 6.65e-06, "close": 6.67e-06, "volume": 32907938421.0, "close_time": 1761998399999, "quote_volume": 219545.25464791, "trades": 1005, "taker_buy_base": 13384140538.0, "taker_buy_quote": 89299.9240765 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 6.67e-06, "high": 6.71e-06, "low": 6.67e-06, "close": 6.68e-06, "volume": 23675036354.0, "close_time": 1762001999999, "quote_volume": 158309.33721423, "trades": 1929, "taker_buy_base": 11911942986.0, "taker_buy_quote": 79669.81540952 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 6.68e-06, "high": 6.69e-06, "low": 6.62e-06, "close": 6.67e-06, "volume": 47750830736.0, "close_time": 1762005599999, "quote_volume": 318008.08360101, "trades": 2851, "taker_buy_base": 24888883536.0, "taker_buy_quote": 165724.00964847 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 6.66e-06, "high": 6.68e-06, "low": 6.6e-06, "close": 6.65e-06, "volume": 73580202983.0, "close_time": 1762009199999, "quote_volume": 488802.95796147, "trades": 2981, "taker_buy_base": 26262595475.0, "taker_buy_quote": 174423.39912162 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 6.65e-06, "high": 6.72e-06, "low": 6.63e-06, "close": 6.68e-06, "volume": 52674860456.0, "close_time": 1762012799999, "quote_volume": 352046.76558975, "trades": 3208, "taker_buy_base": 30420470595.0, "taker_buy_quote": 203376.65507588 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 6.69e-06, "high": 6.71e-06, "low": 6.67e-06, "close": 6.69e-06, "volume": 46676624187.0, "close_time": 1762016399999, "quote_volume": 312270.37464044, "trades": 1370, "taker_buy_base": 18843315695.0, "taker_buy_quote": 126073.52979529 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 6.68e-06, "high": 6.68e-06, "low": 6.64e-06, "close": 6.66e-06, "volume": 51183574893.0, "close_time": 1762019999999, "quote_volume": 340853.55851813, "trades": 1354, "taker_buy_base": 16304517372.0, "taker_buy_quote": 108596.71438874 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 6.65e-06, "high": 6.7e-06, "low": 6.65e-06, "close": 6.69e-06, "volume": 31760835993.0, "close_time": 1762023599999, "quote_volume": 211881.40920824, "trades": 1054, "taker_buy_base": 14222815890.0, "taker_buy_quote": 94903.89282748 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 6.69e-06, "high": 6.71e-06, "low": 6.66e-06, "close": 6.7e-06, "volume": 27848207407.0, "close_time": 1762027199999, "quote_volume": 186036.35262829, "trades": 952, "taker_buy_base": 13985053256.0, "taker_buy_quote": 93490.99695527 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 6.7e-06, "high": 6.73e-06, "low": 6.69e-06, "close": 6.7e-06, "volume": 32229728007.0, "close_time": 1762030799999, "quote_volume": 216455.45725798, "trades": 1225, "taker_buy_base": 13986501557.0, "taker_buy_quote": 93962.14091085 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 6.7e-06, "high": 6.71e-06, "low": 6.62e-06, "close": 6.62e-06, "volume": 29104399615.0, "close_time": 1762034399999, "quote_volume": 193989.70141611, "trades": 1570, "taker_buy_base": 11782272376.0, "taker_buy_quote": 78639.36018793 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 6.62e-06, "close": 6.67e-06, "volume": 22323291847.0, "close_time": 1762037999999, "quote_volume": 148444.82670197, "trades": 766, "taker_buy_base": 12458593133.0, "taker_buy_quote": 82885.60743608 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 6.67e-06, "high": 6.7e-06, "low": 6.66e-06, "close": 6.7e-06, "volume": 24090760600.0, "close_time": 1762041599999, "quote_volume": 160714.40069006, "trades": 656, "taker_buy_base": 10942193855.0, "taker_buy_quote": 73040.34761379 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 6.7e-06, "high": 6.7e-06, "low": 6.65e-06, "close": 6.67e-06, "volume": 19353280396.0, "close_time": 1762045199999, "quote_volume": 129094.15254549, "trades": 669, "taker_buy_base": 11094476542.0, "taker_buy_quote": 73993.29756674 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 6.67e-06, "high": 6.7e-06, "low": 6.65e-06, "close": 6.68e-06, "volume": 25555492788.0, "close_time": 1762048799999, "quote_volume": 170467.39955016, "trades": 638, "taker_buy_base": 12551786901.0, "taker_buy_quote": 83690.46574782 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 6.68e-06, "high": 6.71e-06, "low": 6.67e-06, "close": 6.7e-06, "volume": 18006970877.0, "close_time": 1762052399999, "quote_volume": 120546.39869834, "trades": 758, "taker_buy_base": 9656571623.0, "taker_buy_quote": 64645.54685814 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 6.69e-06, "high": 6.69e-06, "low": 6.65e-06, "close": 6.67e-06, "volume": 20262306730.0, "close_time": 1762055999999, "quote_volume": 135270.69965384, "trades": 721, "taker_buy_base": 8749174964.0, "taker_buy_quote": 58402.00734586 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 6.66e-06, "high": 6.75e-06, "low": 6.65e-06, "close": 6.75e-06, "volume": 33317683770.0, "close_time": 1762059599999, "quote_volume": 223688.13513586, "trades": 1777, "taker_buy_base": 22820869622.0, "taker_buy_quote": 153247.07380369 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 6.74e-06, "high": 6.74e-06, "low": 6.68e-06, "close": 6.72e-06, "volume": 26593069509.0, "close_time": 1762063199999, "quote_volume": 178217.88431701, "trades": 1495, "taker_buy_base": 14439718303.0, "taker_buy_quote": 96717.97072391 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 6.73e-06, "high": 6.75e-06, "low": 6.7e-06, "close": 6.74e-06, "volume": 25238051295.0, "close_time": 1762066799999, "quote_volume": 169738.77905403, "trades": 1002, "taker_buy_base": 11018467103.0, "taker_buy_quote": 74119.3462963 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 6.74e-06, "high": 6.76e-06, "low": 6.71e-06, "close": 6.74e-06, "volume": 50343659063.0, "close_time": 1762070399999, "quote_volume": 338950.61173715, "trades": 1461, "taker_buy_base": 35555883451.0, "taker_buy_quote": 239505.75373532 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 6.75e-06, "high": 6.75e-06, "low": 6.69e-06, "close": 6.7e-06, "volume": 15064833623.0, "close_time": 1762073999999, "quote_volume": 101191.07792208, "trades": 1000, "taker_buy_base": 7263338397.0, "taker_buy_quote": 48750.59382338 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 6.71e-06, "high": 6.74e-06, "low": 6.65e-06, "close": 6.66e-06, "volume": 41315202085.0, "close_time": 1762077599999, "quote_volume": 276401.79000782, "trades": 1812, "taker_buy_base": 17371134829.0, "taker_buy_quote": 116315.18285791 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 6.66e-06, "high": 6.69e-06, "low": 6.62e-06, "close": 6.68e-06, "volume": 78047739309.0, "close_time": 1762081199999, "quote_volume": 519798.22172683, "trades": 2268, "taker_buy_base": 22921646445.0, "taker_buy_quote": 152773.80613545 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 6.67e-06, "high": 6.74e-06, "low": 6.67e-06, "close": 6.73e-06, "volume": 36709311603.0, "close_time": 1762084799999, "quote_volume": 246269.4064626, "trades": 1554, "taker_buy_base": 22640354614.0, "taker_buy_quote": 151950.98570827 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 6.73e-06, "high": 6.73e-06, "low": 6.69e-06, "close": 6.71e-06, "volume": 34365541857.0, "close_time": 1762088399999, "quote_volume": 230511.05131974, "trades": 980, "taker_buy_base": 18335639216.0, "taker_buy_quote": 123025.46974024 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 6.7e-06, "high": 6.72e-06, "low": 6.65e-06, "close": 6.66e-06, "volume": 36676114234.0, "close_time": 1762091999999, "quote_volume": 244596.7751889, "trades": 1488, "taker_buy_base": 13293687957.0, "taker_buy_quote": 88580.66165866 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 6.66e-06, "high": 6.68e-06, "low": 6.56e-06, "close": 6.59e-06, "volume": 65832751507.0, "close_time": 1762095599999, "quote_volume": 434852.65604447, "trades": 3612, "taker_buy_base": 29167866138.0, "taker_buy_quote": 192662.9136446 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 6.59e-06, "high": 6.62e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 112177827959.0, "close_time": 1762099199999, "quote_volume": 737216.3986591, "trades": 2331, "taker_buy_base": 50253896173.0, "taker_buy_quote": 330424.25262827 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 6.57e-06, "high": 6.59e-06, "low": 6.49e-06, "close": 6.57e-06, "volume": 90002621071.0, "close_time": 1762102799999, "quote_volume": 588514.41298441, "trades": 2827, "taker_buy_base": 34901298772.0, "taker_buy_quote": 228285.84803711 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 6.58e-06, "high": 6.6e-06, "low": 6.54e-06, "close": 6.58e-06, "volume": 40846705374.0, "close_time": 1762106399999, "quote_volume": 268460.95456791, "trades": 1260, "taker_buy_base": 22562027320.0, "taker_buy_quote": 148315.64223187 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 6.58e-06, "high": 6.6e-06, "low": 6.57e-06, "close": 6.57e-06, "volume": 39028755000.0, "close_time": 1762109999999, "quote_volume": 256872.58237279, "trades": 1108, "taker_buy_base": 17729455944.0, "taker_buy_quote": 116725.25708228 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 6.57e-06, "high": 6.59e-06, "low": 6.51e-06, "close": 6.55e-06, "volume": 36303681328.0, "close_time": 1762113599999, "quote_volume": 237478.07968451, "trades": 1208, "taker_buy_base": 13477444576.0, "taker_buy_quote": 88193.5729013 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 6.54e-06, "high": 6.55e-06, "low": 6.51e-06, "close": 6.54e-06, "volume": 25829740661.0, "close_time": 1762117199999, "quote_volume": 168812.50088725, "trades": 626, "taker_buy_base": 13509415070.0, "taker_buy_quote": 88322.12361229 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 6.54e-06, "high": 6.59e-06, "low": 6.53e-06, "close": 6.57e-06, "volume": 31776147574.0, "close_time": 1762120799999, "quote_volume": 208379.45672601, "trades": 942, "taker_buy_base": 17607855501.0, "taker_buy_quote": 115507.7228306 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 6.57e-06, "high": 6.61e-06, "low": 6.53e-06, "close": 6.56e-06, "volume": 25260730664.0, "close_time": 1762124399999, "quote_volume": 165710.58649269, "trades": 1044, "taker_buy_base": 8029471651.0, "taker_buy_quote": 52775.06711917 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 6.57e-06, "high": 6.72e-06, "low": 6.57e-06, "close": 6.71e-06, "volume": 81979012670.0, "close_time": 1762127999999, "quote_volume": 547177.86425179, "trades": 3246, "taker_buy_base": 51270259778.0, "taker_buy_quote": 342080.88185309 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 53752823210.0, "close_time": 1762131599999, "quote_volume": 357710.95151497, "trades": 2383, "taker_buy_base": 18527510701.0, "taker_buy_quote": 123379.56351609 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 6.57e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 90008168914.0, "close_time": 1762135199999, "quote_volume": 587679.9503875, "trades": 3313, "taker_buy_base": 35560961698.0, "taker_buy_quote": 232352.73657749 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 6.5e-06, "high": 6.51e-06, "low": 6.39e-06, "close": 6.43e-06, "volume": 113026891712.0, "close_time": 1762138799999, "quote_volume": 728280.18822843, "trades": 3683, "taker_buy_base": 37591306711.0, "taker_buy_quote": 242690.54177341 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 6.43e-06, "high": 6.44e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 184939076347.0, "close_time": 1762142399999, "quote_volume": 1163505.25752831, "trades": 6486, "taker_buy_base": 79034063241.0, "taker_buy_quote": 496438.59683689 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.21e-06, "high": 6.25e-06, "low": 6.19e-06, "close": 6.24e-06, "volume": 80439769153.0, "close_time": 1762145999999, "quote_volume": 499752.80045886, "trades": 2691, "taker_buy_base": 41935192320.0, "taker_buy_quote": 260659.55201169 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 6.24e-06, "high": 6.3e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 50764825194.0, "close_time": 1762149599999, "quote_volume": 316475.21369401, "trades": 2580, "taker_buy_base": 26931045805.0, "taker_buy_quote": 167892.78618455 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.08e-06, "close": 6.15e-06, "volume": 118629782812.0, "close_time": 1762153199999, "quote_volume": 729321.99909637, "trades": 4670, "taker_buy_base": 49272143832.0, "taker_buy_quote": 303221.82593314 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 6.14e-06, "high": 6.21e-06, "low": 6.12e-06, "close": 6.19e-06, "volume": 73584100221.0, "close_time": 1762156799999, "quote_volume": 453632.26855112, "trades": 2890, "taker_buy_base": 48787077984.0, "taker_buy_quote": 300751.71128541 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 75537100950.0, "close_time": 1762160399999, "quote_volume": 465394.65921098, "trades": 2266, "taker_buy_base": 39040300561.0, "taker_buy_quote": 240606.53174947 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 6.17e-06, "high": 6.24e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 79211358798.0, "close_time": 1762163999999, "quote_volume": 489466.103954, "trades": 2866, "taker_buy_base": 41251022688.0, "taker_buy_quote": 254794.7105195 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.03e-06, "close": 6.06e-06, "volume": 102227474372.0, "close_time": 1762167599999, "quote_volume": 623572.30093872, "trades": 2589, "taker_buy_base": 49447698092.0, "taker_buy_quote": 301757.9455957 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 6.07e-06, "high": 6.15e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 80421900671.0, "close_time": 1762171199999, "quote_volume": 491477.89691862, "trades": 2206, "taker_buy_base": 40889892245.0, "taker_buy_quote": 249969.47757199 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.11e-06, "high": 6.15e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 45945547111.0, "close_time": 1762174799999, "quote_volume": 281192.41476565, "trades": 1525, "taker_buy_base": 23652979333.0, "taker_buy_quote": 144824.62646275 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 75856761911.0, "close_time": 1762178399999, "quote_volume": 462359.13677695, "trades": 2260, "taker_buy_base": 49936943604.0, "taker_buy_quote": 304389.47881247 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 6.11e-06, "high": 6.17e-06, "low": 6.08e-06, "close": 6.12e-06, "volume": 93203010389.0, "close_time": 1762181999999, "quote_volume": 569803.8248629, "trades": 2920, "taker_buy_base": 42056384926.0, "taker_buy_quote": 257213.15435344 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 6.13e-06, "high": 6.14e-06, "low": 5.5e-06, "close": 5.74e-06, "volume": 1170173285908.0, "close_time": 1762185599999, "quote_volume": 6763745.05699539, "trades": 20065, "taker_buy_base": 549833536778.0, "taker_buy_quote": 3174636.1395369 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.75e-06, "high": 5.86e-06, "low": 5.7e-06, "close": 5.85e-06, "volume": 242211939884.0, "close_time": 1762189199999, "quote_volume": 1403604.18866426, "trades": 5734, "taker_buy_base": 128853735952.0, "taker_buy_quote": 747508.17241156 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 5.84e-06, "high": 5.97e-06, "low": 5.83e-06, "close": 5.92e-06, "volume": 151771198144.0, "close_time": 1762192799999, "quote_volume": 894318.18375167, "trades": 3799, "taker_buy_base": 85145522203.0, "taker_buy_quote": 501721.93786001 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 73656183183.0, "close_time": 1762196399999, "quote_volume": 432976.47683389, "trades": 1917, "taker_buy_base": 35363691003.0, "taker_buy_quote": 207793.77307087 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 5.83e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 92665921510.0, "close_time": 1762199999999, "quote_volume": 539977.39905129, "trades": 1962, "taker_buy_base": 49311465136.0, "taker_buy_quote": 287432.70642815 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 207091989065.0, "close_time": 1762203599999, "quote_volume": 1186696.48526784, "trades": 3569, "taker_buy_base": 85008733919.0, "taker_buy_quote": 487745.04392085 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 5.7e-06, "high": 5.78e-06, "low": 5.64e-06, "close": 5.75e-06, "volume": 229383270796.0, "close_time": 1762207199999, "quote_volume": 1309845.08886597, "trades": 4384, "taker_buy_base": 127289512668.0, "taker_buy_quote": 726724.91774149 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.64e-06, "close": 5.7e-06, "volume": 81462636709.0, "close_time": 1762210799999, "quote_volume": 464685.28704625, "trades": 2226, "taker_buy_base": 39997900455.0, "taker_buy_quote": 228101.60349024 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.64e-06, "close": 5.71e-06, "volume": 85454604153.0, "close_time": 1762214399999, "quote_volume": 487883.57954259, "trades": 1923, "taker_buy_base": 42127376566.0, "taker_buy_quote": 240531.77883499 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.72e-06, "high": 5.78e-06, "low": 5.64e-06, "close": 5.74e-06, "volume": 171918400046.0, "close_time": 1762217999999, "quote_volume": 983649.8270682, "trades": 3159, "taker_buy_base": 104869193853.0, "taker_buy_quote": 599786.61148159 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 5.74e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.78e-06, "volume": 182804249994.0, "close_time": 1762221599999, "quote_volume": 1053449.16434572, "trades": 2742, "taker_buy_base": 108587339610.0, "taker_buy_quote": 626078.35797124 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 74117088328.0, "close_time": 1762225199999, "quote_volume": 427866.33121227, "trades": 1705, "taker_buy_base": 37092065950.0, "taker_buy_quote": 214147.08491822 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 5.78e-06, "high": 5.84e-06, "low": 5.76e-06, "close": 5.84e-06, "volume": 102338056792.0, "close_time": 1762228799999, "quote_volume": 594902.73501658, "trades": 2418, "taker_buy_base": 67901530186.0, "taker_buy_quote": 394692.00194935 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 60166314205.0, "close_time": 1762232399999, "quote_volume": 349700.52973967, "trades": 1608, "taker_buy_base": 23163259260.0, "taker_buy_quote": 134628.67375684 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.49e-06, "close": 5.51e-06, "volume": 304220175338.0, "close_time": 1762235999999, "quote_volume": 1703498.40431515, "trades": 6952, "taker_buy_base": 142499247694.0, "taker_buy_quote": 797574.36261048 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 5.51e-06, "high": 5.71e-06, "low": 5.5e-06, "close": 5.62e-06, "volume": 205207878992.0, "close_time": 1762239599999, "quote_volume": 1156160.20612444, "trades": 4982, "taker_buy_base": 121048545850.0, "taker_buy_quote": 682873.03429486 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 5.62e-06, "high": 5.64e-06, "low": 5.47e-06, "close": 5.51e-06, "volume": 203587393754.0, "close_time": 1762243199999, "quote_volume": 1131478.54801116, "trades": 3910, "taker_buy_base": 90270149990.0, "taker_buy_quote": 501866.02162868 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.52e-06, "high": 5.71e-06, "low": 5.51e-06, "close": 5.63e-06, "volume": 180444428129.0, "close_time": 1762246799999, "quote_volume": 1010716.92922149, "trades": 4598, "taker_buy_base": 97210944627.0, "taker_buy_quote": 544658.32534512 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 5.64e-06, "high": 5.69e-06, "low": 5.63e-06, "close": 5.68e-06, "volume": 120053116453.0, "close_time": 1762250399999, "quote_volume": 679359.58437263, "trades": 2923, "taker_buy_base": 66692965947.0, "taker_buy_quote": 377624.66422213 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 5.69e-06, "high": 5.73e-06, "low": 5.66e-06, "close": 5.72e-06, "volume": 83384005886.0, "close_time": 1762253999999, "quote_volume": 474183.65779358, "trades": 1995, "taker_buy_base": 49964155489.0, "taker_buy_quote": 284335.26718175 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 5.72e-06, "high": 5.79e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 105831299975.0, "close_time": 1762257599999, "quote_volume": 608790.03449391, "trades": 2702, "taker_buy_base": 59928472890.0, "taker_buy_quote": 344701.71523227 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.75e-06, "high": 5.76e-06, "low": 5.69e-06, "close": 5.7e-06, "volume": 111812361082.0, "close_time": 1762261199999, "quote_volume": 640013.00004789, "trades": 2063, "taker_buy_base": 56485430658.0, "taker_buy_quote": 323338.31036488 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.64e-06, "close": 5.68e-06, "volume": 126553016139.0, "close_time": 1762264799999, "quote_volume": 720189.96806827, "trades": 2662, "taker_buy_base": 45989652544.0, "taker_buy_quote": 261637.28504805 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 5.68e-06, "high": 5.83e-06, "low": 5.61e-06, "close": 5.79e-06, "volume": 177939464742.0, "close_time": 1762268399999, "quote_volume": 1016619.76075945, "trades": 6181, "taker_buy_base": 84807158491.0, "taker_buy_quote": 484592.86519611 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.64e-06, "close": 5.67e-06, "volume": 159319186779.0, "close_time": 1762271999999, "quote_volume": 916698.69113772, "trades": 5230, "taker_buy_base": 65920765746.0, "taker_buy_quote": 379193.94357128 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.54e-06, "close": 5.54e-06, "volume": 262607362808.0, "close_time": 1762275599999, "quote_volume": 1478953.62540479, "trades": 5866, "taker_buy_base": 120734402548.0, "taker_buy_quote": 679929.66283148 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 5.54e-06, "high": 5.57e-06, "low": 5.38e-06, "close": 5.51e-06, "volume": 312441451532.0, "close_time": 1762279199999, "quote_volume": 1711158.7716753, "trades": 8380, "taker_buy_base": 158634196941.0, "taker_buy_quote": 869071.99502535 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 5.51e-06, "high": 5.52e-06, "low": 5.31e-06, "close": 5.48e-06, "volume": 360721317725.0, "close_time": 1762282799999, "quote_volume": 1950807.80331168, "trades": 9081, "taker_buy_base": 160556397091.0, "taker_buy_quote": 868215.27963731 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 5.48e-06, "high": 5.58e-06, "low": 5.46e-06, "close": 5.47e-06, "volume": 181077949946.0, "close_time": 1762286399999, "quote_volume": 996835.47024244, "trades": 5451, "taker_buy_base": 102064637419.0, "taker_buy_quote": 561932.25127267 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 5.48e-06, "high": 5.54e-06, "low": 5.21e-06, "close": 5.46e-06, "volume": 503677033614.0, "close_time": 1762289999999, "quote_volume": 2695469.24268738, "trades": 13395, "taker_buy_base": 243219643779.0, "taker_buy_quote": 1303449.96957876 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 5.46e-06, "high": 5.5e-06, "low": 5.21e-06, "close": 5.46e-06, "volume": 392912166969.0, "close_time": 1762293599999, "quote_volume": 2106399.69182579, "trades": 11885, "taker_buy_base": 217161952764.0, "taker_buy_quote": 1165258.77033308 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 5.47e-06, "high": 5.65e-06, "low": 5.44e-06, "close": 5.62e-06, "volume": 249955923681.0, "close_time": 1762297199999, "quote_volume": 1391870.13211159, "trades": 7107, "taker_buy_base": 125768688687.0, "taker_buy_quote": 700007.89772206 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.6e-06, "volume": 152077800867.0, "close_time": 1762300799999, "quote_volume": 854732.31311603, "trades": 2503, "taker_buy_base": 81748872836.0, "taker_buy_quote": 459551.50086276 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.59e-06, "high": 5.61e-06, "low": 5.51e-06, "close": 5.53e-06, "volume": 126657546590.0, "close_time": 1762304399999, "quote_volume": 702676.51737398, "trades": 2843, "taker_buy_base": 57602599717.0, "taker_buy_quote": 319674.59328759 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 5.53e-06, "high": 5.54e-06, "low": 5.3e-06, "close": 5.5e-06, "volume": 247103303748.0, "close_time": 1762307999999, "quote_volume": 1335093.08407043, "trades": 7230, "taker_buy_base": 106110287689.0, "taker_buy_quote": 573667.46720729 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 5.51e-06, "high": 5.69e-06, "low": 5.51e-06, "close": 5.69e-06, "volume": 159991065314.0, "close_time": 1762311599999, "quote_volume": 895575.88863849, "trades": 5000, "taker_buy_base": 97582716054.0, "taker_buy_quote": 546151.87736434 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 5.69e-06, "high": 5.72e-06, "low": 5.65e-06, "close": 5.68e-06, "volume": 49197033386.0, "close_time": 1762315199999, "quote_volume": 279797.73944513, "trades": 2258, "taker_buy_base": 24479778881.0, "taker_buy_quote": 139213.83038727 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.68e-06, "high": 5.7e-06, "low": 5.64e-06, "close": 5.68e-06, "volume": 54553356510.0, "close_time": 1762318799999, "quote_volume": 309437.21224384, "trades": 1495, "taker_buy_base": 25358622557.0, "taker_buy_quote": 143911.28488154 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.67e-06, "volume": 30504912700.0, "close_time": 1762322399999, "quote_volume": 173343.04875856, "trades": 1046, "taker_buy_base": 19304488341.0, "taker_buy_quote": 109734.81800017 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.66e-06, "close": 5.7e-06, "volume": 40766766457.0, "close_time": 1762325999999, "quote_volume": 231470.04623238, "trades": 913, "taker_buy_base": 27758543087.0, "taker_buy_quote": 157649.17346266 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 29759930265.0, "close_time": 1762329599999, "quote_volume": 168727.38619287, "trades": 1047, "taker_buy_base": 14361035739.0, "taker_buy_quote": 81377.89390622 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.55e-06, "close": 5.58e-06, "volume": 73912026987.0, "close_time": 1762333199999, "quote_volume": 414320.87469926, "trades": 2712, "taker_buy_base": 31661112927.0, "taker_buy_quote": 177375.6736 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 5.58e-06, "high": 5.62e-06, "low": 5.55e-06, "close": 5.61e-06, "volume": 47618557496.0, "close_time": 1762336799999, "quote_volume": 266064.53232884, "trades": 1859, "taker_buy_base": 27464722542.0, "taker_buy_quote": 153513.07262305 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 5.61e-06, "high": 5.62e-06, "low": 5.53e-06, "close": 5.54e-06, "volume": 67429161852.0, "close_time": 1762340399999, "quote_volume": 376488.65009551, "trades": 1947, "taker_buy_base": 34099215292.0, "taker_buy_quote": 190388.66930116 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 5.54e-06, "high": 5.66e-06, "low": 5.54e-06, "close": 5.65e-06, "volume": 53849496011.0, "close_time": 1762343999999, "quote_volume": 302380.54354043, "trades": 1784, "taker_buy_base": 34337479939.0, "taker_buy_quote": 192786.90345907 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.65e-06, "high": 5.7e-06, "low": 5.62e-06, "close": 5.67e-06, "volume": 86483347369.0, "close_time": 1762347599999, "quote_volume": 489921.94341299, "trades": 1781, "taker_buy_base": 41225465536.0, "taker_buy_quote": 233580.38043019 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 5.67e-06, "high": 5.72e-06, "low": 5.62e-06, "close": 5.69e-06, "volume": 90883212703.0, "close_time": 1762351199999, "quote_volume": 514887.68743478, "trades": 2308, "taker_buy_base": 49644457250.0, "taker_buy_quote": 281205.09067142 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 5.68e-06, "high": 5.71e-06, "low": 5.61e-06, "close": 5.68e-06, "volume": 115501275986.0, "close_time": 1762354799999, "quote_volume": 654932.79711091, "trades": 3228, "taker_buy_base": 69797749259.0, "taker_buy_quote": 395718.65321932 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 5.67e-06, "high": 5.75e-06, "low": 5.65e-06, "close": 5.75e-06, "volume": 86888114815.0, "close_time": 1762358399999, "quote_volume": 495537.78607672, "trades": 3425, "taker_buy_base": 41216798760.0, "taker_buy_quote": 235117.34682491 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.67e-06, "close": 5.77e-06, "volume": 109489734987.0, "close_time": 1762361999999, "quote_volume": 627133.75708144, "trades": 2641, "taker_buy_base": 62767769416.0, "taker_buy_quote": 359410.52109602 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 52078943195.0, "close_time": 1762365599999, "quote_volume": 299361.00505928, "trades": 1367, "taker_buy_base": 25217028703.0, "taker_buy_quote": 144972.21631865 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 5.74e-06, "high": 5.81e-06, "low": 5.72e-06, "close": 5.78e-06, "volume": 54638978926.0, "close_time": 1762369199999, "quote_volume": 315065.43416475, "trades": 1647, "taker_buy_base": 27344855762.0, "taker_buy_quote": 157658.00578773 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 5.78e-06, "high": 5.8e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 44372311263.0, "close_time": 1762372799999, "quote_volume": 256060.43382896, "trades": 1244, "taker_buy_base": 24364381157.0, "taker_buy_quote": 140660.91230904 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.75e-06, "close": 5.77e-06, "volume": 70243723611.0, "close_time": 1762376399999, "quote_volume": 405857.24139776, "trades": 1497, "taker_buy_base": 34504584179.0, "taker_buy_quote": 199434.84769949 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 5.77e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 63090387974.0, "close_time": 1762379999999, "quote_volume": 363118.12998186, "trades": 1292, "taker_buy_base": 29686489866.0, "taker_buy_quote": 170968.70918078 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 5.76e-06, "high": 5.81e-06, "low": 5.74e-06, "close": 5.81e-06, "volume": 51398217220.0, "close_time": 1762383599999, "quote_volume": 297049.9041475, "trades": 1134, "taker_buy_base": 27741523854.0, "taker_buy_quote": 160384.46104268 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 5.82e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.76e-06, "volume": 48489678234.0, "close_time": 1762387199999, "quote_volume": 280273.25165627, "trades": 903, "taker_buy_base": 21360668587.0, "taker_buy_quote": 123448.47592938 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.72e-06, "volume": 54700706615.0, "close_time": 1762390799999, "quote_volume": 313746.18159941, "trades": 1231, "taker_buy_base": 24364596921.0, "taker_buy_quote": 139864.85890033 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 5.72e-06, "high": 5.72e-06, "low": 5.64e-06, "close": 5.7e-06, "volume": 51874349976.0, "close_time": 1762394399999, "quote_volume": 294803.60923724, "trades": 1777, "taker_buy_base": 21040503892.0, "taker_buy_quote": 119540.81939805 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 5.71e-06, "high": 5.76e-06, "low": 5.66e-06, "close": 5.74e-06, "volume": 49164239748.0, "close_time": 1762397999999, "quote_volume": 280478.1113259, "trades": 1760, "taker_buy_base": 20662234742.0, "taker_buy_quote": 117934.22346864 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 5.74e-06, "high": 5.77e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 28967781227.0, "close_time": 1762401599999, "quote_volume": 166662.77166755, "trades": 945, "taker_buy_base": 12939415971.0, "taker_buy_quote": 74439.14859402 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 37191025608.0, "close_time": 1762405199999, "quote_volume": 213833.04100221, "trades": 952, "taker_buy_base": 19819714261.0, "taker_buy_quote": 114023.89462101 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 5.75e-06, "high": 5.75e-06, "low": 5.63e-06, "close": 5.64e-06, "volume": 24738508324.0, "close_time": 1762408799999, "quote_volume": 140287.40407214, "trades": 1409, "taker_buy_base": 12134549426.0, "taker_buy_quote": 68800.3892585 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 5.64e-06, "high": 5.69e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 21791457289.0, "close_time": 1762412399999, "quote_volume": 123139.2870055, "trades": 1099, "taker_buy_base": 11676158443.0, "taker_buy_quote": 66011.21378337 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 5.64e-06, "high": 5.67e-06, "low": 5.61e-06, "close": 5.63e-06, "volume": 51848582264.0, "close_time": 1762415999999, "quote_volume": 292484.64634639, "trades": 1828, "taker_buy_base": 27844580331.0, "taker_buy_quote": 157250.78894401 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.62e-06, "high": 5.66e-06, "low": 5.62e-06, "close": 5.64e-06, "volume": 33832069566.0, "close_time": 1762419599999, "quote_volume": 190721.36624266, "trades": 1024, "taker_buy_base": 19496863102.0, "taker_buy_quote": 109936.21339134 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 5.65e-06, "high": 5.67e-06, "low": 5.62e-06, "close": 5.63e-06, "volume": 50207476155.0, "close_time": 1762423199999, "quote_volume": 283247.94153535, "trades": 1166, "taker_buy_base": 20189845879.0, "taker_buy_quote": 114059.4089682 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 5.63e-06, "high": 5.66e-06, "low": 5.59e-06, "close": 5.63e-06, "volume": 33576746728.0, "close_time": 1762426799999, "quote_volume": 188787.18084627, "trades": 1542, "taker_buy_base": 18435873519.0, "taker_buy_quote": 103723.54907589 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 5.62e-06, "high": 5.65e-06, "low": 5.58e-06, "close": 5.62e-06, "volume": 28129858616.0, "close_time": 1762430399999, "quote_volume": 157996.28925058, "trades": 1284, "taker_buy_base": 12606432750.0, "taker_buy_quote": 70784.70827167 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.54e-06, "close": 5.54e-06, "volume": 56161076466.0, "close_time": 1762433999999, "quote_volume": 313067.60122319, "trades": 1853, "taker_buy_base": 14731770602.0, "taker_buy_quote": 82137.49240954 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 5.54e-06, "high": 5.65e-06, "low": 5.54e-06, "close": 5.61e-06, "volume": 33947180232.0, "close_time": 1762437599999, "quote_volume": 190517.73626192, "trades": 1863, "taker_buy_base": 18871251045.0, "taker_buy_quote": 105990.75912737 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 5.61e-06, "high": 5.63e-06, "low": 5.48e-06, "close": 5.5e-06, "volume": 128336524773.0, "close_time": 1762441199999, "quote_volume": 710852.56681203, "trades": 4113, "taker_buy_base": 74455745773.0, "taker_buy_quote": 412904.968532 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 5.49e-06, "high": 5.55e-06, "low": 5.36e-06, "close": 5.39e-06, "volume": 246188930833.0, "close_time": 1762444799999, "quote_volume": 1340352.3147119, "trades": 6129, "taker_buy_base": 122535362472.0, "taker_buy_quote": 667616.42387501 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.39e-06, "high": 5.43e-06, "low": 5.27e-06, "close": 5.33e-06, "volume": 177260733420.0, "close_time": 1762448399999, "quote_volume": 947741.32146369, "trades": 5070, "taker_buy_base": 98375821447.0, "taker_buy_quote": 526048.81010563 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 5.34e-06, "high": 5.47e-06, "low": 5.33e-06, "close": 5.45e-06, "volume": 84552803967.0, "close_time": 1762451999999, "quote_volume": 457040.30315815, "trades": 3229, "taker_buy_base": 55060270662.0, "taker_buy_quote": 297876.9547989 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 5.44e-06, "high": 5.57e-06, "low": 5.38e-06, "close": 5.53e-06, "volume": 106448385062.0, "close_time": 1762455599999, "quote_volume": 582951.7726156, "trades": 3306, "taker_buy_base": 46379870311.0, "taker_buy_quote": 254356.71937876 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 5.53e-06, "high": 5.54e-06, "low": 5.47e-06, "close": 5.53e-06, "volume": 75459783712.0, "close_time": 1762459199999, "quote_volume": 415582.17716241, "trades": 2419, "taker_buy_base": 42491594103.0, "taker_buy_quote": 234167.84381775 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.53e-06, "high": 5.57e-06, "low": 5.47e-06, "close": 5.5e-06, "volume": 94687988138.0, "close_time": 1762462799999, "quote_volume": 522321.7752399, "trades": 3099, "taker_buy_base": 48384816247.0, "taker_buy_quote": 267099.31844736 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 5.51e-06, "high": 5.56e-06, "low": 5.47e-06, "close": 5.54e-06, "volume": 54847442584.0, "close_time": 1762466399999, "quote_volume": 302735.22214072, "trades": 1944, "taker_buy_base": 34854611648.0, "taker_buy_quote": 192373.69162201 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 5.53e-06, "high": 5.56e-06, "low": 5.48e-06, "close": 5.55e-06, "volume": 40566250213.0, "close_time": 1762469999999, "quote_volume": 224326.41784435, "trades": 1281, "taker_buy_base": 21502492789.0, "taker_buy_quote": 118892.26222482 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 5.55e-06, "high": 5.55e-06, "low": 5.5e-06, "close": 5.54e-06, "volume": 85184620247.0, "close_time": 1762473599999, "quote_volume": 470420.08978682, "trades": 1462, "taker_buy_base": 47124775008.0, "taker_buy_quote": 260284.37662349 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.54e-06, "high": 5.65e-06, "low": 5.54e-06, "close": 5.61e-06, "volume": 128405013602.0, "close_time": 1762477199999, "quote_volume": 718237.42272627, "trades": 3362, "taker_buy_base": 77867802661.0, "taker_buy_quote": 435837.26159293 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 5.62e-06, "high": 5.65e-06, "low": 5.55e-06, "close": 5.63e-06, "volume": 100299341572.0, "close_time": 1762480799999, "quote_volume": 561608.24769181, "trades": 3335, "taker_buy_base": 56840311728.0, "taker_buy_quote": 318079.61492899 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 5.63e-06, "high": 5.64e-06, "low": 5.58e-06, "close": 5.64e-06, "volume": 38682266748.0, "close_time": 1762484399999, "quote_volume": 217184.78851291, "trades": 2200, "taker_buy_base": 21982138854.0, "taker_buy_quote": 123385.90365066 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 5.64e-06, "high": 5.67e-06, "low": 5.61e-06, "close": 5.62e-06, "volume": 25223049900.0, "close_time": 1762487999999, "quote_volume": 142288.18602526, "trades": 1686, "taker_buy_base": 11731001870.0, "taker_buy_quote": 66248.68985502 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.59e-06, "close": 5.65e-06, "volume": 32084882495.0, "close_time": 1762491599999, "quote_volume": 180440.78403256, "trades": 1263, "taker_buy_base": 14220795409.0, "taker_buy_quote": 79992.09817585 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 5.65e-06, "high": 5.73e-06, "low": 5.64e-06, "close": 5.72e-06, "volume": 55881054385.0, "close_time": 1762495199999, "quote_volume": 318455.11153069, "trades": 2044, "taker_buy_base": 35775015892.0, "taker_buy_quote": 203865.60101595 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 5.72e-06, "high": 5.75e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 41023331981.0, "close_time": 1762498799999, "quote_volume": 234457.86644112, "trades": 1137, "taker_buy_base": 17076411126.0, "taker_buy_quote": 97634.34154197 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 5.71e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.78e-06, "volume": 56001661524.0, "close_time": 1762502399999, "quote_volume": 320896.24901198, "trades": 1846, "taker_buy_base": 24157428523.0, "taker_buy_quote": 138455.86447636 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.73e-06, "close": 5.75e-06, "volume": 70272037727.0, "close_time": 1762505999999, "quote_volume": 405021.12132998, "trades": 1457, "taker_buy_base": 40298221088.0, "taker_buy_quote": 232347.35754412 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.67e-06, "close": 5.73e-06, "volume": 100240404928.0, "close_time": 1762509599999, "quote_volume": 573866.95457123, "trades": 2209, "taker_buy_base": 46356520287.0, "taker_buy_quote": 265623.94605369 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 5.73e-06, "high": 5.76e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 58219572571.0, "close_time": 1762513199999, "quote_volume": 333011.70649748, "trades": 1937, "taker_buy_base": 32019969309.0, "taker_buy_quote": 183129.27759674 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 5.7e-06, "high": 5.71e-06, "low": 5.58e-06, "close": 5.66e-06, "volume": 154107312775.0, "close_time": 1762516799999, "quote_volume": 866081.12037292, "trades": 4743, "taker_buy_base": 59122166452.0, "taker_buy_quote": 331966.91566933 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.66e-06, "high": 5.68e-06, "low": 5.53e-06, "close": 5.57e-06, "volume": 104342579701.0, "close_time": 1762520399999, "quote_volume": 584460.67504147, "trades": 3472, "taker_buy_base": 58704901454.0, "taker_buy_quote": 328929.2029051 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 5.57e-06, "high": 5.66e-06, "low": 5.54e-06, "close": 5.63e-06, "volume": 69802307259.0, "close_time": 1762523999999, "quote_volume": 391417.5649676, "trades": 3376, "taker_buy_base": 39095927126.0, "taker_buy_quote": 219198.00671955 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 5.63e-06, "high": 5.72e-06, "low": 5.51e-06, "close": 5.69e-06, "volume": 192047159327.0, "close_time": 1762527599999, "quote_volume": 1080742.3619363, "trades": 7042, "taker_buy_base": 91341899008.0, "taker_buy_quote": 513447.06027939 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 5.69e-06, "high": 5.81e-06, "low": 5.63e-06, "close": 5.76e-06, "volume": 201203681948.0, "close_time": 1762531199999, "quote_volume": 1152214.80482168, "trades": 7012, "taker_buy_base": 96193701048.0, "taker_buy_quote": 550845.21636276 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.76e-06, "high": 6e-06, "low": 5.74e-06, "close": 5.95e-06, "volume": 350309679421.0, "close_time": 1762534799999, "quote_volume": 2067554.0645601, "trades": 8792, "taker_buy_base": 189961497057.0, "taker_buy_quote": 1120038.88212099 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 5.96e-06, "high": 6.13e-06, "low": 5.93e-06, "close": 6.13e-06, "volume": 334166166814.0, "close_time": 1762538399999, "quote_volume": 2023660.3274528, "trades": 7919, "taker_buy_base": 172066092423.0, "taker_buy_quote": 1043642.97778934 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 6.13e-06, "high": 6.28e-06, "low": 6.12e-06, "close": 6.19e-06, "volume": 302354482793.0, "close_time": 1762541999999, "quote_volume": 1878074.71100817, "trades": 7805, "taker_buy_base": 131940761851.0, "taker_buy_quote": 820118.58058375 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 6.19e-06, "high": 6.24e-06, "low": 6.15e-06, "close": 6.24e-06, "volume": 156051748368.0, "close_time": 1762545599999, "quote_volume": 968727.85830548, "trades": 3868, "taker_buy_base": 93918464795.0, "taker_buy_quote": 583403.43607087 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.23e-06, "high": 6.31e-06, "low": 6.21e-06, "close": 6.3e-06, "volume": 107221486903.0, "close_time": 1762549199999, "quote_volume": 670839.27370457, "trades": 3278, "taker_buy_base": 53569416501.0, "taker_buy_quote": 335284.10140003 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 6.3e-06, "high": 6.37e-06, "low": 6.28e-06, "close": 6.3e-06, "volume": 93388759849.0, "close_time": 1762552799999, "quote_volume": 589959.76110734, "trades": 2960, "taker_buy_base": 35295958650.0, "taker_buy_quote": 223031.13699483 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 6.29e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.27e-06, "volume": 37694814662.0, "close_time": 1762556399999, "quote_volume": 236304.26391721, "trades": 1702, "taker_buy_base": 23640202744.0, "taker_buy_quote": 148253.86936725 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 6.27e-06, "high": 6.28e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 98595504900.0, "close_time": 1762559999999, "quote_volume": 613061.91795863, "trades": 2472, "taker_buy_base": 46076662339.0, "taker_buy_quote": 286517.39532723 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.2e-06, "high": 6.27e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 59535054123.0, "close_time": 1762563599999, "quote_volume": 368929.67654587, "trades": 4176, "taker_buy_base": 28301178093.0, "taker_buy_quote": 175376.56478315 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 6.12e-06, "high": 6.25e-06, "low": 6.11e-06, "close": 6.22e-06, "volume": 59179743360.0, "close_time": 1762567199999, "quote_volume": 366289.52013768, "trades": 2943, "taker_buy_base": 27762053585.0, "taker_buy_quote": 171870.73874034 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 6.22e-06, "high": 6.28e-06, "low": 6.21e-06, "close": 6.22e-06, "volume": 75336363687.0, "close_time": 1762570799999, "quote_volume": 470616.5799296, "trades": 2741, "taker_buy_base": 39300269376.0, "taker_buy_quote": 245524.55501997 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 6.22e-06, "high": 6.3e-06, "low": 6.18e-06, "close": 6.18e-06, "volume": 53705261889.0, "close_time": 1762574399999, "quote_volume": 335495.72600283, "trades": 2775, "taker_buy_base": 28415190131.0, "taker_buy_quote": 177527.04480216 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.18e-06, "high": 6.27e-06, "low": 6.17e-06, "close": 6.23e-06, "volume": 51725253633.0, "close_time": 1762577999999, "quote_volume": 321244.96998712, "trades": 2014, "taker_buy_base": 20804407595.0, "taker_buy_quote": 129269.89840401 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 6.24e-06, "high": 6.25e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 49000412565.0, "close_time": 1762581599999, "quote_volume": 302689.03369327, "trades": 2644, "taker_buy_base": 13506313252.0, "taker_buy_quote": 83405.08131103 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.13e-06, "volume": 50717819586.0, "close_time": 1762585199999, "quote_volume": 309965.40209014, "trades": 2868, "taker_buy_base": 23577745545.0, "taker_buy_quote": 144289.41153875 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.06e-06, "close": 6.13e-06, "volume": 34062330672.0, "close_time": 1762588799999, "quote_volume": 207966.56615153, "trades": 2268, "taker_buy_base": 15409214593.0, "taker_buy_quote": 94135.34440101 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.17e-06, "volume": 41447065378.0, "close_time": 1762592399999, "quote_volume": 254799.92603925, "trades": 2398, "taker_buy_base": 17656132556.0, "taker_buy_quote": 108765.55430529 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.12e-06, "volume": 32996565200.0, "close_time": 1762595999999, "quote_volume": 202848.06728499, "trades": 1926, "taker_buy_base": 13957315847.0, "taker_buy_quote": 85765.40710213 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 6.12e-06, "high": 6.2e-06, "low": 6.11e-06, "close": 6.18e-06, "volume": 30531200033.0, "close_time": 1762599599999, "quote_volume": 187935.10363053, "trades": 1515, "taker_buy_base": 19973345465.0, "taker_buy_quote": 123000.79852947 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 31424898934.0, "close_time": 1762603199999, "quote_volume": 193394.57282931, "trades": 1558, "taker_buy_base": 13210340405.0, "taker_buy_quote": 81314.62069269 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.15e-06, "volume": 22931349582.0, "close_time": 1762606799999, "quote_volume": 140803.76018053, "trades": 1323, "taker_buy_base": 11336563232.0, "taker_buy_quote": 69629.73138648 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 46420834717.0, "close_time": 1762610399999, "quote_volume": 282849.29242847, "trades": 2891, "taker_buy_base": 23618173191.0, "taker_buy_quote": 143806.26494915 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 6.05e-06, "high": 6.09e-06, "low": 5.98e-06, "close": 6.06e-06, "volume": 68846233588.0, "close_time": 1762613999999, "quote_volume": 415550.05460389, "trades": 3146, "taker_buy_base": 29265997293.0, "taker_buy_quote": 176801.33043593 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 6.06e-06, "high": 6.08e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 78595888169.0, "close_time": 1762617599999, "quote_volume": 471611.89345073, "trades": 2707, "taker_buy_base": 31127246158.0, "taker_buy_quote": 187151.16534198 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.95e-06, "close": 6e-06, "volume": 60863191919.0, "close_time": 1762621199999, "quote_volume": 364967.86358152, "trades": 2553, "taker_buy_base": 34443770662.0, "taker_buy_quote": 206495.99817938 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 6e-06, "high": 6.05e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 35674661939.0, "close_time": 1762624799999, "quote_volume": 214614.94088173, "trades": 1299, "taker_buy_base": 16925079003.0, "taker_buy_quote": 101965.01914004 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.06e-06, "volume": 31381187737.0, "close_time": 1762628399999, "quote_volume": 189672.63805027, "trades": 1217, "taker_buy_base": 17221326647.0, "taker_buy_quote": 104129.98379038 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 6.05e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 20668361385.0, "close_time": 1762631999999, "quote_volume": 124530.75545886, "trades": 1109, "taker_buy_base": 9909008992.0, "taker_buy_quote": 59721.70705155 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6e-06, "close": 6.04e-06, "volume": 42259031470.0, "close_time": 1762635599999, "quote_volume": 254983.53730045, "trades": 1202, "taker_buy_base": 21731921177.0, "taker_buy_quote": 131106.80693659 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 6.04e-06, "high": 6.07e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 19653454715.0, "close_time": 1762639199999, "quote_volume": 118850.11077029, "trades": 755, "taker_buy_base": 11315084901.0, "taker_buy_quote": 68429.56722326 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 6.07e-06, "high": 6.11e-06, "low": 6.06e-06, "close": 6.1e-06, "volume": 31056490864.0, "close_time": 1762642799999, "quote_volume": 188726.92246819, "trades": 859, "taker_buy_base": 23326522870.0, "taker_buy_quote": 141756.52402597 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 6.06e-06, "close": 6.09e-06, "volume": 28099143381.0, "close_time": 1762646399999, "quote_volume": 171007.44478915, "trades": 486, "taker_buy_base": 13992470841.0, "taker_buy_quote": 85142.19647694 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 5.98e-06, "close": 6e-06, "volume": 39752624796.0, "close_time": 1762649999999, "quote_volume": 239989.80499528, "trades": 1619, "taker_buy_base": 19946171256.0, "taker_buy_quote": 120576.23513807 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 37403694999.0, "close_time": 1762653599999, "quote_volume": 225332.07134571, "trades": 1257, "taker_buy_base": 22664530225.0, "taker_buy_quote": 136534.17422938 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 88206164986.0, "close_time": 1762657199999, "quote_volume": 522705.61134994, "trades": 2740, "taker_buy_base": 30861252416.0, "taker_buy_quote": 183526.85285306 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 31652775457.0, "close_time": 1762660799999, "quote_volume": 185695.62927134, "trades": 1677, "taker_buy_base": 15953218585.0, "taker_buy_quote": 93616.64255667 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.86e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 49467327159.0, "close_time": 1762664399999, "quote_volume": 292268.18668497, "trades": 1556, "taker_buy_base": 25018320508.0, "taker_buy_quote": 147935.75004456 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 30084041453.0, "close_time": 1762667999999, "quote_volume": 177936.17976331, "trades": 925, "taker_buy_base": 12866464948.0, "taker_buy_quote": 76110.80494801 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.95e-06, "volume": 48771859903.0, "close_time": 1762671599999, "quote_volume": 289672.07139066, "trades": 1499, "taker_buy_base": 21105198974.0, "taker_buy_quote": 125332.26746125 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.93e-06, "close": 6.01e-06, "volume": 42068011550.0, "close_time": 1762675199999, "quote_volume": 251095.4513124, "trades": 1282, "taker_buy_base": 21842197574.0, "taker_buy_quote": 130427.51619328 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.02e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 32379786262.0, "close_time": 1762678799999, "quote_volume": 193808.22926589, "trades": 931, "taker_buy_base": 15609587579.0, "taker_buy_quote": 93398.38421342 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 5.98e-06, "high": 6.02e-06, "low": 5.92e-06, "close": 5.93e-06, "volume": 41135467537.0, "close_time": 1762682399999, "quote_volume": 246068.8703969, "trades": 1501, "taker_buy_base": 25524827764.0, "taker_buy_quote": 152712.87776838 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 5.92e-06, "high": 5.95e-06, "low": 5.88e-06, "close": 5.95e-06, "volume": 63245680804.0, "close_time": 1762685999999, "quote_volume": 373657.05223757, "trades": 2133, "taker_buy_base": 35429286426.0, "taker_buy_quote": 209326.04319667 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 5.96e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 6e-06, "volume": 53338694673.0, "close_time": 1762689599999, "quote_volume": 319831.52820638, "trades": 2219, "taker_buy_base": 26254737619.0, "taker_buy_quote": 157333.30111391 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6e-06, "volume": 37971101145.0, "close_time": 1762693199999, "quote_volume": 228198.19807257, "trades": 1511, "taker_buy_base": 22149581494.0, "taker_buy_quote": 133123.55863655 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 6e-06, "high": 6.06e-06, "low": 6e-06, "close": 6.02e-06, "volume": 59054780992.0, "close_time": 1762696799999, "quote_volume": 355716.6548075, "trades": 1703, "taker_buy_base": 36828346503.0, "taker_buy_quote": 221908.73781436 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 6.01e-06, "high": 6.15e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 164617229782.0, "close_time": 1762700399999, "quote_volume": 1001600.17950783, "trades": 4927, "taker_buy_base": 85078154871.0, "taker_buy_quote": 517444.58648616 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 6.05e-06, "high": 6.14e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 59921296769.0, "close_time": 1762703999999, "quote_volume": 365663.79626624, "trades": 2144, "taker_buy_base": 34332079354.0, "taker_buy_quote": 209478.89194576 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.09e-06, "high": 6.14e-06, "low": 6.06e-06, "close": 6.12e-06, "volume": 57502122494.0, "close_time": 1762707599999, "quote_volume": 350932.59789198, "trades": 1923, "taker_buy_base": 31003063212.0, "taker_buy_quote": 189245.56598898 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.07e-06, "volume": 56788830072.0, "close_time": 1762711199999, "quote_volume": 345355.84823448, "trades": 1340, "taker_buy_base": 19610401218.0, "taker_buy_quote": 119230.59242251 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.04e-06, "close": 6.12e-06, "volume": 45890970132.0, "close_time": 1762714799999, "quote_volume": 279101.0447057, "trades": 1477, "taker_buy_base": 28749186589.0, "taker_buy_quote": 174912.67594294 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.09e-06, "close": 6.16e-06, "volume": 42809827721.0, "close_time": 1762718399999, "quote_volume": 262612.93163543, "trades": 1542, "taker_buy_base": 22815300055.0, "taker_buy_quote": 140059.4173194 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.12e-06, "volume": 34149821314.0, "close_time": 1762721999999, "quote_volume": 209901.86037621, "trades": 1297, "taker_buy_base": 18089798897.0, "taker_buy_quote": 111184.08685272 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 6.13e-06, "high": 6.15e-06, "low": 6.11e-06, "close": 6.12e-06, "volume": 15907983458.0, "close_time": 1762725599999, "quote_volume": 97414.48753552, "trades": 615, "taker_buy_base": 7120633952.0, "taker_buy_quote": 43630.19593307 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.11e-06, "volume": 27270577630.0, "close_time": 1762729199999, "quote_volume": 166251.1839989, "trades": 1312, "taker_buy_base": 14648298851.0, "taker_buy_quote": 89325.42677277 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 6.11e-06, "high": 6.17e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 79625829298.0, "close_time": 1762732799999, "quote_volume": 486298.63256027, "trades": 2319, "taker_buy_base": 41779066018.0, "taker_buy_quote": 255254.5291602 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.07e-06, "high": 6.19e-06, "low": 6.01e-06, "close": 6.15e-06, "volume": 66719465320.0, "close_time": 1762736399999, "quote_volume": 406990.34028769, "trades": 3445, "taker_buy_base": 33119038125.0, "taker_buy_quote": 202354.0196648 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 6.16e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 55346521543.0, "close_time": 1762739999999, "quote_volume": 339667.95962613, "trades": 2415, "taker_buy_base": 25011015759.0, "taker_buy_quote": 153645.70325264 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 6.11e-06, "high": 6.14e-06, "low": 6.08e-06, "close": 6.13e-06, "volume": 29110024396.0, "close_time": 1762743599999, "quote_volume": 177904.11319565, "trades": 1592, "taker_buy_base": 15393389441.0, "taker_buy_quote": 94071.75012589 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 6.13e-06, "high": 6.18e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 26329962059.0, "close_time": 1762747199999, "quote_volume": 162050.86000554, "trades": 1666, "taker_buy_base": 14621453847.0, "taker_buy_quote": 90007.10029955 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.16e-06, "volume": 34788251101.0, "close_time": 1762750799999, "quote_volume": 213467.0911111, "trades": 1218, "taker_buy_base": 13894274033.0, "taker_buy_quote": 85325.6569156 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.11e-06, "close": 6.16e-06, "volume": 38110591826.0, "close_time": 1762754399999, "quote_volume": 234565.80516191, "trades": 1371, "taker_buy_base": 18152750585.0, "taker_buy_quote": 111728.65528043 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.14e-06, "volume": 45661068780.0, "close_time": 1762757999999, "quote_volume": 280637.18064123, "trades": 1054, "taker_buy_base": 21527046071.0, "taker_buy_quote": 132387.8630547 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 38653935246.0, "close_time": 1762761599999, "quote_volume": 237253.75121844, "trades": 1017, "taker_buy_base": 23718257800.0, "taker_buy_quote": 145539.87312973 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.14e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 44882761252.0, "close_time": 1762765199999, "quote_volume": 274174.03413933, "trades": 1575, "taker_buy_base": 24988136966.0, "taker_buy_quote": 152721.94036279 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 6.1e-06, "high": 6.26e-06, "low": 6.09e-06, "close": 6.21e-06, "volume": 97491101967.0, "close_time": 1762768799999, "quote_volume": 602178.90363979, "trades": 3262, "taker_buy_base": 59467113066.0, "taker_buy_quote": 367251.89278517 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 6.22e-06, "high": 6.23e-06, "low": 6.13e-06, "close": 6.15e-06, "volume": 55262544824.0, "close_time": 1762772399999, "quote_volume": 341402.6193961, "trades": 2044, "taker_buy_base": 33967995451.0, "taker_buy_quote": 209866.38423307 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 6.15e-06, "high": 6.23e-06, "low": 6.15e-06, "close": 6.19e-06, "volume": 31677886640.0, "close_time": 1762775999999, "quote_volume": 196249.24446581, "trades": 1373, "taker_buy_base": 17900740372.0, "taker_buy_quote": 110924.46347291 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.19e-06, "high": 6.2e-06, "low": 6.14e-06, "close": 6.18e-06, "volume": 39846238518.0, "close_time": 1762779599999, "quote_volume": 246104.72439333, "trades": 1891, "taker_buy_base": 19996326658.0, "taker_buy_quote": 123557.38773349 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 6.18e-06, "high": 6.27e-06, "low": 6.17e-06, "close": 6.24e-06, "volume": 45898120844.0, "close_time": 1762783199999, "quote_volume": 286013.92701281, "trades": 2162, "taker_buy_base": 27211161011.0, "taker_buy_quote": 169650.37065646 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 6.23e-06, "high": 6.23e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 121145981988.0, "close_time": 1762786799999, "quote_volume": 742544.60044524, "trades": 4804, "taker_buy_base": 51885518961.0, "taker_buy_quote": 317982.65521035 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 6.11e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.13e-06, "volume": 93172400707.0, "close_time": 1762790399999, "quote_volume": 570638.29316977, "trades": 4500, "taker_buy_base": 45654205952.0, "taker_buy_quote": 279842.00697326 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 77573768013.0, "close_time": 1762793999999, "quote_volume": 474510.45388793, "trades": 3091, "taker_buy_base": 36464489649.0, "taker_buy_quote": 223347.25395065 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 6.08e-06, "high": 6.19e-06, "low": 6.07e-06, "close": 6.17e-06, "volume": 73962041099.0, "close_time": 1762797599999, "quote_volume": 453049.84591077, "trades": 2207, "taker_buy_base": 40265451978.0, "taker_buy_quote": 246559.17713791 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 6.18e-06, "high": 6.2e-06, "low": 6.13e-06, "close": 6.14e-06, "volume": 41098387471.0, "close_time": 1762801199999, "quote_volume": 253441.04703306, "trades": 1496, "taker_buy_base": 20706075224.0, "taker_buy_quote": 127707.87064141 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 6.14e-06, "high": 6.28e-06, "low": 6.13e-06, "close": 6.22e-06, "volume": 83678256098.0, "close_time": 1762804799999, "quote_volume": 519061.30122147, "trades": 3322, "taker_buy_base": 28450677534.0, "taker_buy_quote": 176476.70689153 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.21e-06, "high": 6.27e-06, "low": 6.21e-06, "close": 6.23e-06, "volume": 76958789392.0, "close_time": 1762808399999, "quote_volume": 480416.87963411, "trades": 1971, "taker_buy_base": 32034283502.0, "taker_buy_quote": 200070.7443269 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 6.22e-06, "high": 6.22e-06, "low": 6.13e-06, "close": 6.18e-06, "volume": 50040421230.0, "close_time": 1762811999999, "quote_volume": 308405.94982884, "trades": 2214, "taker_buy_base": 22448766745.0, "taker_buy_quote": 138414.42900559 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 6.18e-06, "high": 6.32e-06, "low": 6.13e-06, "close": 6.31e-06, "volume": 65081375637.0, "close_time": 1762815599999, "quote_volume": 405703.4344075, "trades": 3016, "taker_buy_base": 33608482583.0, "taker_buy_quote": 209681.60851579 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 6.31e-06, "high": 6.31e-06, "low": 6.21e-06, "close": 6.21e-06, "volume": 32074036296.0, "close_time": 1762819199999, "quote_volume": 200758.04546548, "trades": 1425, "taker_buy_base": 15072314285.0, "taker_buy_quote": 94385.24831426 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.22e-06, "high": 6.26e-06, "low": 6.13e-06, "close": 6.19e-06, "volume": 58862906537.0, "close_time": 1762822799999, "quote_volume": 364370.83990659, "trades": 2553, "taker_buy_base": 23903447589.0, "taker_buy_quote": 148107.71742917 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 6.2e-06, "high": 6.36e-06, "low": 6.16e-06, "close": 6.18e-06, "volume": 136604654811.0, "close_time": 1762826399999, "quote_volume": 857029.55340166, "trades": 6252, "taker_buy_base": 80505303254.0, "taker_buy_quote": 505275.26362765 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 6.18e-06, "high": 6.31e-06, "low": 6.13e-06, "close": 6.27e-06, "volume": 105225494540.0, "close_time": 1762829999999, "quote_volume": 655318.47685255, "trades": 4504, "taker_buy_base": 51827907736.0, "taker_buy_quote": 322874.91595579 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 6.27e-06, "high": 6.33e-06, "low": 6.27e-06, "close": 6.29e-06, "volume": 58841982361.0, "close_time": 1762833599999, "quote_volume": 370389.52127028, "trades": 2164, "taker_buy_base": 30772176944.0, "taker_buy_quote": 193743.81764967 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 6.18e-06, "close": 6.19e-06, "volume": 36115794729.0, "close_time": 1762837199999, "quote_volume": 225108.67858613, "trades": 1872, "taker_buy_base": 15289959081.0, "taker_buy_quote": 95266.00362502 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 6.18e-06, "high": 6.19e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 64558454831.0, "close_time": 1762840799999, "quote_volume": 396372.2464164, "trades": 2106, "taker_buy_base": 34778430745.0, "taker_buy_quote": 213422.89363704 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 6.11e-06, "high": 6.12e-06, "low": 6.03e-06, "close": 6.08e-06, "volume": 71123209895.0, "close_time": 1762844399999, "quote_volume": 432567.91518988, "trades": 2602, "taker_buy_base": 30787334754.0, "taker_buy_quote": 187190.92664417 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 6.07e-06, "high": 6.08e-06, "low": 5.99e-06, "close": 6e-06, "volume": 56304536542.0, "close_time": 1762847999999, "quote_volume": 339651.67549603, "trades": 2680, "taker_buy_base": 30186219243.0, "taker_buy_quote": 182206.71287749 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 38924237324.0, "close_time": 1762851599999, "quote_volume": 234118.99902923, "trades": 2005, "taker_buy_base": 22050090009.0, "taker_buy_quote": 132692.42557097 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 6.02e-06, "high": 6.07e-06, "low": 6e-06, "close": 6e-06, "volume": 40959586640.0, "close_time": 1762855199999, "quote_volume": 247168.92644362, "trades": 1539, "taker_buy_base": 21934615664.0, "taker_buy_quote": 132397.65822737 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 42120998857.0, "close_time": 1762858799999, "quote_volume": 253043.50401605, "trades": 1489, "taker_buy_base": 17884763113.0, "taker_buy_quote": 107497.60769851 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 6.03e-06, "high": 6.07e-06, "low": 5.99e-06, "close": 6.02e-06, "volume": 33899341168.0, "close_time": 1762862399999, "quote_volume": 204679.17766751, "trades": 1503, "taker_buy_base": 17675133203.0, "taker_buy_quote": 106911.30710145 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 5.96e-06, "close": 6e-06, "volume": 63580566669.0, "close_time": 1762865999999, "quote_volume": 381677.997157, "trades": 2711, "taker_buy_base": 33994370192.0, "taker_buy_quote": 204221.40235326 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 41232203947.0, "close_time": 1762869599999, "quote_volume": 247413.61514226, "trades": 1904, "taker_buy_base": 18440216009.0, "taker_buy_quote": 110741.65587194 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 5.98e-06, "high": 6.04e-06, "low": 5.92e-06, "close": 6.04e-06, "volume": 90596252328.0, "close_time": 1762873199999, "quote_volume": 540919.9535528, "trades": 3634, "taker_buy_base": 43323872186.0, "taker_buy_quote": 258704.18606957 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 6.03e-06, "high": 6.03e-06, "low": 5.93e-06, "close": 5.96e-06, "volume": 91802244380.0, "close_time": 1762876799999, "quote_volume": 548078.16516681, "trades": 3350, "taker_buy_base": 45745926713.0, "taker_buy_quote": 273168.45379766 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 65897951403.0, "close_time": 1762880399999, "quote_volume": 393701.38193473, "trades": 2747, "taker_buy_base": 35907464494.0, "taker_buy_quote": 214508.54559953 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 49158951421.0, "close_time": 1762883999999, "quote_volume": 292813.2404725, "trades": 2105, "taker_buy_base": 22002038224.0, "taker_buy_quote": 131087.84350712 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.94e-06, "volume": 51276414207.0, "close_time": 1762887599999, "quote_volume": 304815.46487243, "trades": 1905, "taker_buy_base": 28706649725.0, "taker_buy_quote": 170684.95794079 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 37779751966.0, "close_time": 1762891199999, "quote_volume": 223815.54447068, "trades": 1582, "taker_buy_base": 17885021597.0, "taker_buy_quote": 106063.18075104 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 62698056683.0, "close_time": 1762894799999, "quote_volume": 368706.97381463, "trades": 2260, "taker_buy_base": 25548608890.0, "taker_buy_quote": 150348.26491721 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 38647160203.0, "close_time": 1762898399999, "quote_volume": 227225.52653074, "trades": 1299, "taker_buy_base": 17936892292.0, "taker_buy_quote": 105492.02418726 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 5.86e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 44340818833.0, "close_time": 1762901999999, "quote_volume": 260982.44388383, "trades": 1312, "taker_buy_base": 30040868449.0, "taker_buy_quote": 176959.21215728 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 56944034250.0, "close_time": 1762905599999, "quote_volume": 333992.73490526, "trades": 1319, "taker_buy_base": 29486313481.0, "taker_buy_quote": 172962.68437806 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.79e-06, "close": 5.81e-06, "volume": 63174509008.0, "close_time": 1762909199999, "quote_volume": 368244.40478568, "trades": 2110, "taker_buy_base": 30125029027.0, "taker_buy_quote": 175892.96646644 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 5.81e-06, "high": 5.88e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 43150984596.0, "close_time": 1762912799999, "quote_volume": 252679.5729059, "trades": 1229, "taker_buy_base": 21981062107.0, "taker_buy_quote": 128733.71563223 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 5.85e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 47138352637.0, "close_time": 1762916399999, "quote_volume": 275815.53573141, "trades": 1126, "taker_buy_base": 22747589576.0, "taker_buy_quote": 133028.96390043 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 34110728797.0, "close_time": 1762919999999, "quote_volume": 199602.39177145, "trades": 756, "taker_buy_base": 18128138348.0, "taker_buy_quote": 106123.72581955 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 31376247269.0, "close_time": 1762923599999, "quote_volume": 184064.7485354, "trades": 768, "taker_buy_base": 18148786026.0, "taker_buy_quote": 106529.06141997 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 5.88e-06, "high": 5.9e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 34242992942.0, "close_time": 1762927199999, "quote_volume": 201371.08883675, "trades": 716, "taker_buy_base": 19010173438.0, "taker_buy_quote": 111858.24777457 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.88e-06, "volume": 29774969576.0, "close_time": 1762930799999, "quote_volume": 175791.24338578, "trades": 883, "taker_buy_base": 17600987201.0, "taker_buy_quote": 103925.19460927 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 5.88e-06, "high": 5.89e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 27555117507.0, "close_time": 1762934399999, "quote_volume": 161540.87597284, "trades": 935, "taker_buy_base": 15539243334.0, "taker_buy_quote": 91186.78832968 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.82e-06, "high": 5.95e-06, "low": 5.81e-06, "close": 5.94e-06, "volume": 44424576793.0, "close_time": 1762937999999, "quote_volume": 262376.82199314, "trades": 1696, "taker_buy_base": 26356728241.0, "taker_buy_quote": 155663.71875421 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 5.94e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 51693653888.0, "close_time": 1762941599999, "quote_volume": 307374.67673348, "trades": 1272, "taker_buy_base": 27620093131.0, "taker_buy_quote": 164221.03617335 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 5.95e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 6e-06, "volume": 38599147858.0, "close_time": 1762945199999, "quote_volume": 230748.06408176, "trades": 1455, "taker_buy_base": 17906974944.0, "taker_buy_quote": 107054.72586772 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 6e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6e-06, "volume": 27622463131.0, "close_time": 1762948799999, "quote_volume": 165938.72153156, "trades": 1122, "taker_buy_base": 13690714765.0, "taker_buy_quote": 82252.95133586 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.01e-06, "volume": 29525395347.0, "close_time": 1762952399999, "quote_volume": 177460.9117188, "trades": 1057, "taker_buy_base": 15429290533.0, "taker_buy_quote": 92800.37677482 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 6.01e-06, "high": 6.1e-06, "low": 5.97e-06, "close": 6.09e-06, "volume": 30655271034.0, "close_time": 1762955999999, "quote_volume": 185228.86720862, "trades": 1816, "taker_buy_base": 16383581802.0, "taker_buy_quote": 99071.29770622 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 86682608118.0, "close_time": 1762959599999, "quote_volume": 519802.61791227, "trades": 4066, "taker_buy_base": 34098085628.0, "taker_buy_quote": 204754.02944083 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 89266297757.0, "close_time": 1762963199999, "quote_volume": 528471.02640084, "trades": 5332, "taker_buy_base": 37997107413.0, "taker_buy_quote": 225295.79406944 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.68e-06, "close": 5.71e-06, "volume": 152659311043.0, "close_time": 1762966799999, "quote_volume": 876715.88329367, "trades": 5994, "taker_buy_base": 65998407299.0, "taker_buy_quote": 379252.46172803 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 5.7e-06, "high": 5.8e-06, "low": 5.65e-06, "close": 5.76e-06, "volume": 88550602683.0, "close_time": 1762970399999, "quote_volume": 505622.85339702, "trades": 3660, "taker_buy_base": 44681164780.0, "taker_buy_quote": 255247.25823499 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 5.76e-06, "high": 5.8e-06, "low": 5.73e-06, "close": 5.73e-06, "volume": 62928680472.0, "close_time": 1762973999999, "quote_volume": 362709.52546386, "trades": 1700, "taker_buy_base": 38279712227.0, "taker_buy_quote": 220733.86935272 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 5.72e-06, "high": 5.74e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 62195612533.0, "close_time": 1762977599999, "quote_volume": 354162.76166632, "trades": 2257, "taker_buy_base": 30201258751.0, "taker_buy_quote": 171880.84663834 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 5.71e-06, "high": 5.79e-06, "low": 5.7e-06, "close": 5.77e-06, "volume": 39609357128.0, "close_time": 1762981199999, "quote_volume": 228165.8022662, "trades": 1700, "taker_buy_base": 23406872864.0, "taker_buy_quote": 134822.37849744 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 5.76e-06, "high": 5.79e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 22617341529.0, "close_time": 1762984799999, "quote_volume": 130379.80477758, "trades": 777, "taker_buy_base": 9169239265.0, "taker_buy_quote": 52872.83662818 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 5.75e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.76e-06, "volume": 23713950040.0, "close_time": 1762988399999, "quote_volume": 136221.56964204, "trades": 891, "taker_buy_base": 14248980419.0, "taker_buy_quote": 81905.67017915 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 5.76e-06, "high": 5.76e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 30522093796.0, "close_time": 1762991999999, "quote_volume": 174628.73869551, "trades": 953, "taker_buy_base": 15013263660.0, "taker_buy_quote": 85900.49776466 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.71e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.74e-06, "volume": 26095007603.0, "close_time": 1762995599999, "quote_volume": 149685.54960807, "trades": 1191, "taker_buy_base": 13604572429.0, "taker_buy_quote": 78084.67544481 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 5.74e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.75e-06, "volume": 60655628811.0, "close_time": 1762999199999, "quote_volume": 350948.6759316, "trades": 2199, "taker_buy_base": 40017820013.0, "taker_buy_quote": 231625.84656595 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 5.75e-06, "high": 5.81e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 27407149558.0, "close_time": 1763002799999, "quote_volume": 158332.09996198, "trades": 989, "taker_buy_base": 15544974147.0, "taker_buy_quote": 89784.60632962 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 5.78e-06, "high": 5.89e-06, "low": 5.69e-06, "close": 5.85e-06, "volume": 237415096292.0, "close_time": 1763006399999, "quote_volume": 1387719.54361293, "trades": 4514, "taker_buy_base": 170180969743.0, "taker_buy_quote": 995610.99275839 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 57859179352.0, "close_time": 1763009999999, "quote_volume": 337789.71041805, "trades": 2309, "taker_buy_base": 30283694465.0, "taker_buy_quote": 176810.93818598 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 5.85e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.91e-06, "volume": 56577085114.0, "close_time": 1763013599999, "quote_volume": 332529.38511877, "trades": 2215, "taker_buy_base": 29626053027.0, "taker_buy_quote": 174068.53045069 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 44175627489.0, "close_time": 1763017199999, "quote_volume": 261590.7896035, "trades": 1315, "taker_buy_base": 19759969702.0, "taker_buy_quote": 117049.99685177 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 46351353323.0, "close_time": 1763020799999, "quote_volume": 273486.44805373, "trades": 1270, "taker_buy_base": 14712194943.0, "taker_buy_quote": 86878.10558571 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 20281328708.0, "close_time": 1763024399999, "quote_volume": 119744.30218538, "trades": 714, "taker_buy_base": 10349656678.0, "taker_buy_quote": 61175.01384271 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 47288451668.0, "close_time": 1763027999999, "quote_volume": 277344.09031174, "trades": 1672, "taker_buy_base": 14423274469.0, "taker_buy_quote": 84572.56549811 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 5.86e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 27094017790.0, "close_time": 1763031599999, "quote_volume": 159623.7490322, "trades": 1086, "taker_buy_base": 8732350864.0, "taker_buy_quote": 51443.46010696 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 24425843928.0, "close_time": 1763035199999, "quote_volume": 144061.6313348, "trades": 707, "taker_buy_base": 7221296325.0, "taker_buy_quote": 42580.91279813 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.88e-06, "close": 5.92e-06, "volume": 32032005197.0, "close_time": 1763038799999, "quote_volume": 189028.71436503, "trades": 827, "taker_buy_base": 8915819531.0, "taker_buy_quote": 52643.75274996 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 5.92e-06, "high": 5.94e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 66876196428.0, "close_time": 1763042399999, "quote_volume": 393722.05948992, "trades": 1991, "taker_buy_base": 24544162493.0, "taker_buy_quote": 144374.16298838 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 5.88e-06, "high": 5.99e-06, "low": 5.81e-06, "close": 5.94e-06, "volume": 96123578951.0, "close_time": 1763045999999, "quote_volume": 567012.25099543, "trades": 4750, "taker_buy_base": 47328705705.0, "taker_buy_quote": 279367.43961966 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 63675883254.0, "close_time": 1763049599999, "quote_volume": 374876.82123437, "trades": 3947, "taker_buy_base": 27659586101.0, "taker_buy_quote": 163229.6908822 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.7e-06, "close": 5.7e-06, "volume": 70799150269.0, "close_time": 1763053199999, "quote_volume": 409081.56706295, "trades": 3559, "taker_buy_base": 27963054329.0, "taker_buy_quote": 161743.75946937 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 5.71e-06, "high": 5.72e-06, "low": 5.53e-06, "close": 5.55e-06, "volume": 104937893295.0, "close_time": 1763056799999, "quote_volume": 591611.77291415, "trades": 4910, "taker_buy_base": 43455569209.0, "taker_buy_quote": 245410.77406639 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 5.55e-06, "high": 5.57e-06, "low": 5.38e-06, "close": 5.43e-06, "volume": 191685378438.0, "close_time": 1763060399999, "quote_volume": 1048484.86717235, "trades": 5632, "taker_buy_base": 87781810982.0, "taker_buy_quote": 480157.27034671 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 5.42e-06, "high": 5.47e-06, "low": 5.31e-06, "close": 5.34e-06, "volume": 124091842790.0, "close_time": 1763063999999, "quote_volume": 668002.46731534, "trades": 5288, "taker_buy_base": 66549494350.0, "taker_buy_quote": 358679.72868651 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.35e-06, "high": 5.37e-06, "low": 5.28e-06, "close": 5.3e-06, "volume": 144262309414.0, "close_time": 1763067599999, "quote_volume": 767131.46893814, "trades": 4299, "taker_buy_base": 68231393611.0, "taker_buy_quote": 362883.06480097 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 5.31e-06, "high": 5.36e-06, "low": 5.28e-06, "close": 5.35e-06, "volume": 84251465854.0, "close_time": 1763071199999, "quote_volume": 448004.88954835, "trades": 2344, "taker_buy_base": 41138782548.0, "taker_buy_quote": 218852.48782181 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 5.34e-06, "high": 5.44e-06, "low": 5.32e-06, "close": 5.42e-06, "volume": 69630186481.0, "close_time": 1763074799999, "quote_volume": 374998.80630346, "trades": 2161, "taker_buy_base": 31745883355.0, "taker_buy_quote": 171127.31632723 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 5.42e-06, "high": 5.49e-06, "low": 5.4e-06, "close": 5.42e-06, "volume": 95360861714.0, "close_time": 1763078399999, "quote_volume": 519705.0551604, "trades": 2102, "taker_buy_base": 52426688408.0, "taker_buy_quote": 285585.2908177 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.42e-06, "high": 5.46e-06, "low": 5.37e-06, "close": 5.39e-06, "volume": 119289460347.0, "close_time": 1763081999999, "quote_volume": 645210.45189049, "trades": 2980, "taker_buy_base": 56837178920.0, "taker_buy_quote": 307382.9081804 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 5.38e-06, "high": 5.42e-06, "low": 5.36e-06, "close": 5.37e-06, "volume": 61552327356.0, "close_time": 1763085599999, "quote_volume": 331573.74169329, "trades": 1758, "taker_buy_base": 27936652209.0, "taker_buy_quote": 150554.84058451 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 5.37e-06, "high": 5.42e-06, "low": 5.36e-06, "close": 5.38e-06, "volume": 45937330494.0, "close_time": 1763089199999, "quote_volume": 248032.01316917, "trades": 1162, "taker_buy_base": 31259027814.0, "taker_buy_quote": 168821.18550481 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 5.38e-06, "high": 5.38e-06, "low": 5.32e-06, "close": 5.35e-06, "volume": 53679875549.0, "close_time": 1763092799999, "quote_volume": 286974.40534425, "trades": 1538, "taker_buy_base": 26598486993.0, "taker_buy_quote": 142251.77551522 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.35e-06, "high": 5.35e-06, "low": 5.11e-06, "close": 5.25e-06, "volume": 274184922555.0, "close_time": 1763096399999, "quote_volume": 1426900.6584359, "trades": 5865, "taker_buy_base": 112912497903.0, "taker_buy_quote": 587607.6691237 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 5.25e-06, "high": 5.34e-06, "low": 5.25e-06, "close": 5.33e-06, "volume": 144749721236.0, "close_time": 1763099999999, "quote_volume": 766151.28426953, "trades": 3145, "taker_buy_base": 64746951275.0, "taker_buy_quote": 342888.08311942 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 5.33e-06, "high": 5.39e-06, "low": 5.22e-06, "close": 5.38e-06, "volume": 116385647536.0, "close_time": 1763103599999, "quote_volume": 615848.43008556, "trades": 3186, "taker_buy_base": 55681117050.0, "taker_buy_quote": 294958.7855209 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 5.37e-06, "high": 5.4e-06, "low": 5.33e-06, "close": 5.37e-06, "volume": 137810098192.0, "close_time": 1763107199999, "quote_volume": 739571.16642997, "trades": 2511, "taker_buy_base": 79697028694.0, "taker_buy_quote": 428007.54253244 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.38e-06, "high": 5.39e-06, "low": 5.33e-06, "close": 5.35e-06, "volume": 55597167226.0, "close_time": 1763110799999, "quote_volume": 298143.75686206, "trades": 1216, "taker_buy_base": 29457001127.0, "taker_buy_quote": 158000.35389054 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 5.36e-06, "high": 5.37e-06, "low": 5.22e-06, "close": 5.24e-06, "volume": 146542842334.0, "close_time": 1763114399999, "quote_volume": 774971.06882503, "trades": 2430, "taker_buy_base": 62992017977.0, "taker_buy_quote": 333281.31634903 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 5.24e-06, "high": 5.32e-06, "low": 5.24e-06, "close": 5.27e-06, "volume": 102062748687.0, "close_time": 1763117999999, "quote_volume": 539697.22207376, "trades": 1670, "taker_buy_base": 53391998525.0, "taker_buy_quote": 282416.59993417 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 5.28e-06, "high": 5.29e-06, "low": 5.18e-06, "close": 5.22e-06, "volume": 148172617063.0, "close_time": 1763121599999, "quote_volume": 773979.01508198, "trades": 2563, "taker_buy_base": 70728766727.0, "taker_buy_quote": 369269.50092428 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.22e-06, "high": 5.23e-06, "low": 5.08e-06, "close": 5.22e-06, "volume": 244521624235.0, "close_time": 1763125199999, "quote_volume": 1262244.85002891, "trades": 5084, "taker_buy_base": 120032016697.0, "taker_buy_quote": 619944.39176868 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 5.22e-06, "high": 5.24e-06, "low": 5.11e-06, "close": 5.17e-06, "volume": 188283229352.0, "close_time": 1763128799999, "quote_volume": 972987.12779914, "trades": 3729, "taker_buy_base": 87187742299.0, "taker_buy_quote": 450370.23961759 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 5.16e-06, "high": 5.25e-06, "low": 5.09e-06, "close": 5.21e-06, "volume": 259880035324.0, "close_time": 1763132399999, "quote_volume": 1346713.90456824, "trades": 6088, "taker_buy_base": 139909589219.0, "taker_buy_quote": 725362.22981511 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 5.21e-06, "high": 5.24e-06, "low": 5.12e-06, "close": 5.2e-06, "volume": 310545455957.0, "close_time": 1763135999999, "quote_volume": 1603812.33705806, "trades": 5104, "taker_buy_base": 111867975666.0, "taker_buy_quote": 579100.56801061 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.2e-06, "high": 5.24e-06, "low": 5.15e-06, "close": 5.21e-06, "volume": 193843260637.0, "close_time": 1763139599999, "quote_volume": 1007645.5010593, "trades": 3788, "taker_buy_base": 98737155874.0, "taker_buy_quote": 513201.22781509 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 5.21e-06, "high": 5.22e-06, "low": 5.02e-06, "close": 5.06e-06, "volume": 157857808129.0, "close_time": 1763143199999, "quote_volume": 809610.68154185, "trades": 3505, "taker_buy_base": 76247517435.0, "taker_buy_quote": 391286.24726194 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 5.07e-06, "high": 5.15e-06, "low": 5.03e-06, "close": 5.07e-06, "volume": 137551101570.0, "close_time": 1763146799999, "quote_volume": 700498.16722345, "trades": 2762, "taker_buy_base": 69692357505.0, "taker_buy_quote": 355030.50677729 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 5.07e-06, "high": 5.19e-06, "low": 5.06e-06, "close": 5.17e-06, "volume": 127798191622.0, "close_time": 1763150399999, "quote_volume": 655316.42915912, "trades": 2434, "taker_buy_base": 66376688855.0, "taker_buy_quote": 340466.08253789 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.16e-06, "high": 5.17e-06, "low": 4.95e-06, "close": 5e-06, "volume": 85614841780.0, "close_time": 1763153999999, "quote_volume": 432781.80613007, "trades": 3272, "taker_buy_base": 35378502212.0, "taker_buy_quote": 179063.76345786 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 5e-06, "high": 5.08e-06, "low": 4.98e-06, "close": 5.01e-06, "volume": 58576901898.0, "close_time": 1763157599999, "quote_volume": 294650.94577097, "trades": 2197, "taker_buy_base": 25986826817.0, "taker_buy_quote": 130938.92216698 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 5.01e-06, "high": 5.05e-06, "low": 4.94e-06, "close": 4.97e-06, "volume": 77416882892.0, "close_time": 1763161199999, "quote_volume": 385997.98590803, "trades": 2957, "taker_buy_base": 36695036643.0, "taker_buy_quote": 183189.04607219 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 4.97e-06, "high": 4.97e-06, "low": 4.78e-06, "close": 4.9e-06, "volume": 599149875438.0, "close_time": 1763164799999, "quote_volume": 2918193.27073871, "trades": 6589, "taker_buy_base": 275503363915.0, "taker_buy_quote": 1343181.46010148 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.91e-06, "high": 5e-06, "low": 4.89e-06, "close": 4.99e-06, "volume": 164314688794.0, "close_time": 1763168399999, "quote_volume": 813722.05635651, "trades": 2613, "taker_buy_base": 86768475539.0, "taker_buy_quote": 429829.02089635 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 4.99e-06, "high": 5.01e-06, "low": 4.96e-06, "close": 5.01e-06, "volume": 137322504772.0, "close_time": 1763171999999, "quote_volume": 685788.36544547, "trades": 1842, "taker_buy_base": 74872969554.0, "taker_buy_quote": 374061.56471249 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 5.01e-06, "high": 5.07e-06, "low": 4.99e-06, "close": 5.06e-06, "volume": 93331028758.0, "close_time": 1763175599999, "quote_volume": 468878.74143588, "trades": 1610, "taker_buy_base": 47297171573.0, "taker_buy_quote": 237587.61893993 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 5.06e-06, "high": 5.09e-06, "low": 5.05e-06, "close": 5.08e-06, "volume": 103772969087.0, "close_time": 1763179199999, "quote_volume": 526124.35519406, "trades": 1541, "taker_buy_base": 57761522049.0, "taker_buy_quote": 292888.3846902 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.09e-06, "high": 5.09e-06, "low": 5.05e-06, "close": 5.07e-06, "volume": 34411404393.0, "close_time": 1763182799999, "quote_volume": 174577.53643906, "trades": 507, "taker_buy_base": 18092349587.0, "taker_buy_quote": 91755.35141127 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 5.07e-06, "high": 5.1e-06, "low": 5.05e-06, "close": 5.08e-06, "volume": 55268597997.0, "close_time": 1763186399999, "quote_volume": 280284.44939291, "trades": 763, "taker_buy_base": 28945797228.0, "taker_buy_quote": 146790.52466771 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 5.08e-06, "high": 5.15e-06, "low": 5.07e-06, "close": 5.13e-06, "volume": 77456912984.0, "close_time": 1763189999999, "quote_volume": 395827.87224727, "trades": 1367, "taker_buy_base": 42961804694.0, "taker_buy_quote": 219681.76458114 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 5.13e-06, "high": 5.14e-06, "low": 5.06e-06, "close": 5.06e-06, "volume": 47213515388.0, "close_time": 1763193599999, "quote_volume": 240136.92257647, "trades": 970, "taker_buy_base": 24228035678.0, "taker_buy_quote": 123144.75657368 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 4.94e-06, "close": 4.95e-06, "volume": 129900207540.0, "close_time": 1763197199999, "quote_volume": 649690.06516912, "trades": 2253, "taker_buy_base": 59542153249.0, "taker_buy_quote": 297628.06204918 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 4.96e-06, "high": 5.03e-06, "low": 4.94e-06, "close": 5e-06, "volume": 84755113984.0, "close_time": 1763200799999, "quote_volume": 423642.36816525, "trades": 1374, "taker_buy_base": 44708306697.0, "taker_buy_quote": 223433.37746899 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 5e-06, "high": 5.04e-06, "low": 4.99e-06, "close": 5.02e-06, "volume": 78644074051.0, "close_time": 1763204399999, "quote_volume": 394494.87446313, "trades": 942, "taker_buy_base": 46667255529.0, "taker_buy_quote": 234147.88353832 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 5.03e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5e-06, "volume": 45780943791.0, "close_time": 1763207999999, "quote_volume": 229416.49939787, "trades": 592, "taker_buy_base": 21906030126.0, "taker_buy_quote": 109807.80559045 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5e-06, "high": 5.05e-06, "low": 4.99e-06, "close": 5.03e-06, "volume": 46254438128.0, "close_time": 1763211599999, "quote_volume": 232301.90536924, "trades": 915, "taker_buy_base": 32750777553.0, "taker_buy_quote": 164521.6731651 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 5.03e-06, "high": 5.07e-06, "low": 5.02e-06, "close": 5.04e-06, "volume": 59470989485.0, "close_time": 1763215199999, "quote_volume": 300227.02778754, "trades": 1084, "taker_buy_base": 26607098084.0, "taker_buy_quote": 134387.03483977 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 5.04e-06, "high": 5.06e-06, "low": 5.02e-06, "close": 5.05e-06, "volume": 36875131810.0, "close_time": 1763218799999, "quote_volume": 185940.30011421, "trades": 759, "taker_buy_base": 18534360012.0, "taker_buy_quote": 93509.87618581 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 5.05e-06, "high": 5.07e-06, "low": 5.02e-06, "close": 5.03e-06, "volume": 40869919309.0, "close_time": 1763222399999, "quote_volume": 206098.61047151, "trades": 776, "taker_buy_base": 17735244071.0, "taker_buy_quote": 89495.6142531 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.02e-06, "high": 5.04e-06, "low": 4.98e-06, "close": 5.04e-06, "volume": 58338172319.0, "close_time": 1763225999999, "quote_volume": 292065.69566329, "trades": 1622, "taker_buy_base": 28694047231.0, "taker_buy_quote": 143703.63771032 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 5.04e-06, "high": 5.11e-06, "low": 5.03e-06, "close": 5.11e-06, "volume": 55997209789.0, "close_time": 1763229599999, "quote_volume": 284073.48960822, "trades": 1464, "taker_buy_base": 35009605798.0, "taker_buy_quote": 177725.92452131 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 5.11e-06, "high": 5.12e-06, "low": 5.07e-06, "close": 5.08e-06, "volume": 49570292287.0, "close_time": 1763233199999, "quote_volume": 252631.01688784, "trades": 1096, "taker_buy_base": 23512700794.0, "taker_buy_quote": 119856.65568932 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 5.08e-06, "high": 5.09e-06, "low": 5.04e-06, "close": 5.06e-06, "volume": 47898858148.0, "close_time": 1763236799999, "quote_volume": 242592.95173873, "trades": 904, "taker_buy_base": 24559420859.0, "taker_buy_quote": 124419.41848179 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.06e-06, "high": 5.07e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 61569725465.0, "close_time": 1763240399999, "quote_volume": 309686.8431714, "trades": 1168, "taker_buy_base": 25490966724.0, "taker_buy_quote": 128318.24771521 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 5e-06, "high": 5.03e-06, "low": 4.95e-06, "close": 4.96e-06, "volume": 51337358978.0, "close_time": 1763243999999, "quote_volume": 255976.7775923, "trades": 1369, "taker_buy_base": 25603743918.0, "taker_buy_quote": 127858.37587814 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 4.96e-06, "high": 5.01e-06, "low": 4.95e-06, "close": 5e-06, "volume": 45797049191.0, "close_time": 1763247599999, "quote_volume": 228093.79808413, "trades": 1253, "taker_buy_base": 22357931288.0, "taker_buy_quote": 111415.48636987 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 4.99e-06, "high": 5e-06, "low": 4.98e-06, "close": 4.98e-06, "volume": 77321561323.0, "close_time": 1763251199999, "quote_volume": 385722.19349277, "trades": 879, "taker_buy_base": 33811115268.0, "taker_buy_quote": 168667.08067299 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.98e-06, "high": 4.99e-06, "low": 4.91e-06, "close": 4.96e-06, "volume": 77002655284.0, "close_time": 1763254799999, "quote_volume": 381849.25655603, "trades": 1447, "taker_buy_base": 39229384540.0, "taker_buy_quote": 194504.52496174 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 4.95e-06, "high": 4.95e-06, "low": 4.79e-06, "close": 4.87e-06, "volume": 271596345410.0, "close_time": 1763258399999, "quote_volume": 1321918.68847283, "trades": 4104, "taker_buy_base": 118243838816.0, "taker_buy_quote": 574832.61481732 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 4.87e-06, "high": 4.96e-06, "low": 4.85e-06, "close": 4.95e-06, "volume": 89119961427.0, "close_time": 1763261999999, "quote_volume": 437750.98261346, "trades": 1735, "taker_buy_base": 39435260568.0, "taker_buy_quote": 193605.20424151 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 4.95e-06, "high": 5.01e-06, "low": 4.94e-06, "close": 4.99e-06, "volume": 52530357193.0, "close_time": 1763265599999, "quote_volume": 261566.66420999, "trades": 1642, "taker_buy_base": 30889507284.0, "taker_buy_quote": 153807.68045184 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.99e-06, "high": 4.99e-06, "low": 4.95e-06, "close": 4.98e-06, "volume": 42342724430.0, "close_time": 1763269199999, "quote_volume": 210441.96575456, "trades": 1104, "taker_buy_base": 19379167189.0, "taker_buy_quote": 96316.34964407 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 4.99e-06, "high": 5.04e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 90504578659.0, "close_time": 1763272799999, "quote_volume": 453224.0863349, "trades": 1945, "taker_buy_base": 46191069883.0, "taker_buy_quote": 231299.83407926 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 4.99e-06, "high": 5.02e-06, "low": 4.99e-06, "close": 5e-06, "volume": 22596199591.0, "close_time": 1763276399999, "quote_volume": 113160.06335639, "trades": 787, "taker_buy_base": 11530926013.0, "taker_buy_quote": 57744.55797471 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 5.01e-06, "high": 5.02e-06, "low": 4.98e-06, "close": 5.02e-06, "volume": 41565421746.0, "close_time": 1763279999999, "quote_volume": 207977.78851083, "trades": 871, "taker_buy_base": 22393221452.0, "taker_buy_quote": 112082.74700532 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.03e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5e-06, "volume": 25383357206.0, "close_time": 1763283599999, "quote_volume": 126866.34813845, "trades": 775, "taker_buy_base": 9475373705.0, "taker_buy_quote": 47354.54532884 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 5e-06, "high": 5.05e-06, "low": 4.98e-06, "close": 5.04e-06, "volume": 57150060654.0, "close_time": 1763287199999, "quote_volume": 286931.86157004, "trades": 1442, "taker_buy_base": 36147503843.0, "taker_buy_quote": 181514.56045674 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 5.04e-06, "high": 5.04e-06, "low": 5e-06, "close": 5.01e-06, "volume": 35369965194.0, "close_time": 1763290799999, "quote_volume": 177487.58384571, "trades": 808, "taker_buy_base": 14317333872.0, "taker_buy_quote": 71915.01122383 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.88e-06, "close": 4.9e-06, "volume": 69423930147.0, "close_time": 1763294399999, "quote_volume": 342793.01854707, "trades": 2033, "taker_buy_base": 29264239209.0, "taker_buy_quote": 144439.42454051 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.9e-06, "high": 4.93e-06, "low": 4.86e-06, "close": 4.89e-06, "volume": 71053025716.0, "close_time": 1763297999999, "quote_volume": 348097.01959578, "trades": 1966, "taker_buy_base": 41229839556.0, "taker_buy_quote": 202073.18679952 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 4.89e-06, "high": 4.92e-06, "low": 4.81e-06, "close": 4.83e-06, "volume": 102151741605.0, "close_time": 1763301599999, "quote_volume": 496824.31498541, "trades": 2444, "taker_buy_base": 48822233483.0, "taker_buy_quote": 237579.53915773 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 4.84e-06, "high": 4.9e-06, "low": 4.82e-06, "close": 4.89e-06, "volume": 85361929135.0, "close_time": 1763305199999, "quote_volume": 415111.21317859, "trades": 1723, "taker_buy_base": 54986217302.0, "taker_buy_quote": 267627.61612769 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 4.89e-06, "high": 4.89e-06, "low": 4.75e-06, "close": 4.77e-06, "volume": 110036908350.0, "close_time": 1763308799999, "quote_volume": 529428.12982149, "trades": 2258, "taker_buy_base": 41029015525.0, "taker_buy_quote": 197882.88176581 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.78e-06, "high": 4.84e-06, "low": 4.72e-06, "close": 4.73e-06, "volume": 203204474302.0, "close_time": 1763312399999, "quote_volume": 970655.54051824, "trades": 3669, "taker_buy_base": 94271401457.0, "taker_buy_quote": 450492.28704997 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 4.74e-06, "high": 4.78e-06, "low": 4.67e-06, "close": 4.75e-06, "volume": 274642453447.0, "close_time": 1763315999999, "quote_volume": 1298711.27964366, "trades": 4152, "taker_buy_base": 125775264569.0, "taker_buy_quote": 594913.9117857 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 4.74e-06, "high": 4.85e-06, "low": 4.73e-06, "close": 4.75e-06, "volume": 166589887442.0, "close_time": 1763319599999, "quote_volume": 796872.16929385, "trades": 3262, "taker_buy_base": 78804061698.0, "taker_buy_quote": 377241.83738885 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 4.75e-06, "high": 4.85e-06, "low": 4.75e-06, "close": 4.8e-06, "volume": 90969492859.0, "close_time": 1763323199999, "quote_volume": 437124.81852852, "trades": 2104, "taker_buy_base": 53612654043.0, "taker_buy_quote": 257562.62776513 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.8e-06, "high": 4.86e-06, "low": 4.79e-06, "close": 4.8e-06, "volume": 90399403529.0, "close_time": 1763326799999, "quote_volume": 436740.84110236, "trades": 2018, "taker_buy_base": 49313703436.0, "taker_buy_quote": 238278.86567061 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 4.79e-06, "high": 4.8e-06, "low": 4.74e-06, "close": 4.79e-06, "volume": 97265209277.0, "close_time": 1763330399999, "quote_volume": 464111.72979795, "trades": 1783, "taker_buy_base": 44433694806.0, "taker_buy_quote": 212014.11426738 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 4.8e-06, "high": 4.87e-06, "low": 4.74e-06, "close": 4.85e-06, "volume": 135828949444.0, "close_time": 1763333999999, "quote_volume": 653035.61536488, "trades": 2222, "taker_buy_base": 77595530344.0, "taker_buy_quote": 373015.56414391 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 4.85e-06, "high": 4.92e-06, "low": 4.76e-06, "close": 4.86e-06, "volume": 175879932628.0, "close_time": 1763337599999, "quote_volume": 853544.08812522, "trades": 3266, "taker_buy_base": 82427576244.0, "taker_buy_quote": 399617.44841824 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.87e-06, "high": 4.92e-06, "low": 4.81e-06, "close": 4.9e-06, "volume": 120191948243.0, "close_time": 1763341199999, "quote_volume": 586432.52757963, "trades": 2288, "taker_buy_base": 59230538027.0, "taker_buy_quote": 289146.67555342 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 4.9e-06, "high": 4.91e-06, "low": 4.86e-06, "close": 4.87e-06, "volume": 78105885298.0, "close_time": 1763344799999, "quote_volume": 381468.06630422, "trades": 1225, "taker_buy_base": 40877238474.0, "taker_buy_quote": 199713.23960876 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 4.87e-06, "high": 4.92e-06, "low": 4.86e-06, "close": 4.9e-06, "volume": 75773260310.0, "close_time": 1763348399999, "quote_volume": 371034.31698328, "trades": 1254, "taker_buy_base": 45032074103.0, "taker_buy_quote": 220384.28907217 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 4.9e-06, "high": 4.96e-06, "low": 4.9e-06, "close": 4.93e-06, "volume": 55127315512.0, "close_time": 1763351999999, "quote_volume": 272132.9799197, "trades": 1432, "taker_buy_base": 29569521254.0, "taker_buy_quote": 145990.25808781 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.94e-06, "high": 4.95e-06, "low": 4.91e-06, "close": 4.92e-06, "volume": 46335736048.0, "close_time": 1763355599999, "quote_volume": 228385.79684332, "trades": 932, "taker_buy_base": 25969227782.0, "taker_buy_quote": 127992.77716952 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 4.93e-06, "high": 4.93e-06, "low": 4.91e-06, "close": 4.92e-06, "volume": 36036171888.0, "close_time": 1763359199999, "quote_volume": 177280.1912993, "trades": 591, "taker_buy_base": 15555063618.0, "taker_buy_quote": 76548.05456064 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 4.91e-06, "high": 4.95e-06, "low": 4.89e-06, "close": 4.94e-06, "volume": 46754848851.0, "close_time": 1763362799999, "quote_volume": 229893.85489389, "trades": 730, "taker_buy_base": 25727607383.0, "taker_buy_quote": 126524.597873 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 4.95e-06, "high": 4.99e-06, "low": 4.94e-06, "close": 4.96e-06, "volume": 64722509765.0, "close_time": 1763366399999, "quote_volume": 321411.06636949, "trades": 1512, "taker_buy_base": 33301371530.0, "taker_buy_quote": 165438.4588959 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.97e-06, "high": 4.99e-06, "low": 4.96e-06, "close": 4.97e-06, "volume": 43364454338.0, "close_time": 1763369999999, "quote_volume": 215599.44364624, "trades": 804, "taker_buy_base": 20709258369.0, "taker_buy_quote": 102982.62862243 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 4.98e-06, "high": 5.01e-06, "low": 4.96e-06, "close": 5e-06, "volume": 76174298713.0, "close_time": 1763373599999, "quote_volume": 379576.4219519, "trades": 1206, "taker_buy_base": 37200587934.0, "taker_buy_quote": 185376.5675169 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 5e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5e-06, "volume": 72363915324.0, "close_time": 1763377199999, "quote_volume": 362251.70155795, "trades": 979, "taker_buy_base": 47909385133.0, "taker_buy_quote": 239894.54016752 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 5e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 47544484028.0, "close_time": 1763380799999, "quote_volume": 237832.2657373, "trades": 928, "taker_buy_base": 27199659005.0, "taker_buy_quote": 136052.95643221 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5e-06, "high": 5e-06, "low": 4.96e-06, "close": 4.98e-06, "volume": 46110499488.0, "close_time": 1763384399999, "quote_volume": 229736.50987384, "trades": 884, "taker_buy_base": 19543722944.0, "taker_buy_quote": 97426.78664945 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 4.99e-06, "high": 4.99e-06, "low": 4.82e-06, "close": 4.86e-06, "volume": 116751133443.0, "close_time": 1763387999999, "quote_volume": 572659.98214913, "trades": 2561, "taker_buy_base": 56179755978.0, "taker_buy_quote": 275796.71766233 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 4.86e-06, "high": 5.07e-06, "low": 4.83e-06, "close": 4.93e-06, "volume": 225122932188.0, "close_time": 1763391599999, "quote_volume": 1111763.80352533, "trades": 7305, "taker_buy_base": 110143262911.0, "taker_buy_quote": 543634.09852133 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 4.94e-06, "high": 4.97e-06, "low": 4.82e-06, "close": 4.84e-06, "volume": 172663671096.0, "close_time": 1763395199999, "quote_volume": 843091.2119524, "trades": 5588, "taker_buy_base": 82176090116.0, "taker_buy_quote": 401567.11594801 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.84e-06, "high": 4.94e-06, "low": 4.78e-06, "close": 4.92e-06, "volume": 122418328673.0, "close_time": 1763398799999, "quote_volume": 592931.8705094, "trades": 4444, "taker_buy_base": 63169396801.0, "taker_buy_quote": 305596.14324512 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 4.93e-06, "high": 4.93e-06, "low": 4.78e-06, "close": 4.8e-06, "volume": 130048868467.0, "close_time": 1763402399999, "quote_volume": 627609.31064539, "trades": 2900, "taker_buy_base": 70181221011.0, "taker_buy_quote": 339399.80697807 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 4.79e-06, "high": 4.82e-06, "low": 4.69e-06, "close": 4.69e-06, "volume": 235552777315.0, "close_time": 1763405999999, "quote_volume": 1116971.90304005, "trades": 4641, "taker_buy_base": 106540332526.0, "taker_buy_quote": 504704.35593933 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 4.69e-06, "high": 4.72e-06, "low": 4.62e-06, "close": 4.66e-06, "volume": 244214958647.0, "close_time": 1763409599999, "quote_volume": 1140572.24652898, "trades": 3646, "taker_buy_base": 123876796787.0, "taker_buy_quote": 578645.7018716 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.66e-06, "high": 4.71e-06, "low": 4.63e-06, "close": 4.7e-06, "volume": 237995848757.0, "close_time": 1763413199999, "quote_volume": 1113103.27551104, "trades": 3711, "taker_buy_base": 101298630621.0, "taker_buy_quote": 473595.87897174 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 4.7e-06, "high": 4.74e-06, "low": 4.64e-06, "close": 4.69e-06, "volume": 85951025463.0, "close_time": 1763416799999, "quote_volume": 402158.23198675, "trades": 1907, "taker_buy_base": 42681116290.0, "taker_buy_quote": 199746.08791314 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 4.69e-06, "high": 4.73e-06, "low": 4.67e-06, "close": 4.7e-06, "volume": 70764831651.0, "close_time": 1763420399999, "quote_volume": 332831.53651824, "trades": 1342, "taker_buy_base": 36881538927.0, "taker_buy_quote": 173608.85047677 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 4.7e-06, "high": 4.72e-06, "low": 4.67e-06, "close": 4.72e-06, "volume": 95132182983.0, "close_time": 1763423999999, "quote_volume": 446062.68083335, "trades": 1100, "taker_buy_base": 50484185958.0, "taker_buy_quote": 236730.0600368 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.61e-06, "close": 4.73e-06, "volume": 90169806959.0, "close_time": 1763427599999, "quote_volume": 422024.59683959, "trades": 2290, "taker_buy_base": 44814129704.0, "taker_buy_quote": 209783.79815764 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 4.72e-06, "high": 4.75e-06, "low": 4.69e-06, "close": 4.73e-06, "volume": 70619489032.0, "close_time": 1763431199999, "quote_volume": 334061.69124897, "trades": 1752, "taker_buy_base": 34706434613.0, "taker_buy_quote": 164206.96256714 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 4.73e-06, "high": 4.81e-06, "low": 4.67e-06, "close": 4.73e-06, "volume": 164429490811.0, "close_time": 1763434799999, "quote_volume": 781227.79842232, "trades": 2795, "taker_buy_base": 80347293670.0, "taker_buy_quote": 381824.93319131 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 4.73e-06, "high": 4.83e-06, "low": 4.67e-06, "close": 4.81e-06, "volume": 180783764187.0, "close_time": 1763438399999, "quote_volume": 858094.33933646, "trades": 3283, "taker_buy_base": 79291356363.0, "taker_buy_quote": 377183.88728791 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.81e-06, "high": 4.86e-06, "low": 4.75e-06, "close": 4.85e-06, "volume": 152513659745.0, "close_time": 1763441999999, "quote_volume": 730415.45124335, "trades": 2638, "taker_buy_base": 79193182181.0, "taker_buy_quote": 379243.08050651 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 4.85e-06, "high": 4.88e-06, "low": 4.79e-06, "close": 4.81e-06, "volume": 78316815616.0, "close_time": 1763445599999, "quote_volume": 378722.35898867, "trades": 1603, "taker_buy_base": 40801372832.0, "taker_buy_quote": 197454.95092637 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 4.81e-06, "high": 4.83e-06, "low": 4.74e-06, "close": 4.74e-06, "volume": 136369585702.0, "close_time": 1763449199999, "quote_volume": 652378.97782292, "trades": 1694, "taker_buy_base": 65472187232.0, "taker_buy_quote": 313475.55806826 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 4.74e-06, "high": 4.8e-06, "low": 4.71e-06, "close": 4.77e-06, "volume": 113782822292.0, "close_time": 1763452799999, "quote_volume": 542499.77464647, "trades": 1972, "taker_buy_base": 62706891476.0, "taker_buy_quote": 298964.04653259 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.77e-06, "high": 4.86e-06, "low": 4.77e-06, "close": 4.83e-06, "volume": 108313631812.0, "close_time": 1763456399999, "quote_volume": 521217.15543058, "trades": 1883, "taker_buy_base": 59576909683.0, "taker_buy_quote": 286618.18369882 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 4.84e-06, "high": 4.85e-06, "low": 4.8e-06, "close": 4.84e-06, "volume": 120236489183.0, "close_time": 1763459999999, "quote_volume": 580045.28368306, "trades": 1586, "taker_buy_base": 66623172758.0, "taker_buy_quote": 321415.51003634 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 4.84e-06, "high": 4.85e-06, "low": 4.82e-06, "close": 4.84e-06, "volume": 51576854317.0, "close_time": 1763463599999, "quote_volume": 249477.80396612, "trades": 730, "taker_buy_base": 28717749533.0, "taker_buy_quote": 138899.90880891 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 4.84e-06, "high": 4.84e-06, "low": 4.8e-06, "close": 4.8e-06, "volume": 42791872906.0, "close_time": 1763467199999, "quote_volume": 206005.81579905, "trades": 682, "taker_buy_base": 17656082685.0, "taker_buy_quote": 85053.93209928 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.81e-06, "high": 4.83e-06, "low": 4.77e-06, "close": 4.82e-06, "volume": 49689668045.0, "close_time": 1763470799999, "quote_volume": 238462.92424688, "trades": 1007, "taker_buy_base": 25483822850.0, "taker_buy_quote": 122297.95371269 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 4.81e-06, "high": 4.82e-06, "low": 4.74e-06, "close": 4.78e-06, "volume": 86257841457.0, "close_time": 1763474399999, "quote_volume": 411795.57039138, "trades": 1543, "taker_buy_base": 45132624708.0, "taker_buy_quote": 215502.43012471 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 4.79e-06, "high": 4.85e-06, "low": 4.77e-06, "close": 4.78e-06, "volume": 138323758292.0, "close_time": 1763477999999, "quote_volume": 665392.93956915, "trades": 2862, "taker_buy_base": 68276382330.0, "taker_buy_quote": 328504.46344537 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 4.78e-06, "high": 4.9e-06, "low": 4.75e-06, "close": 4.86e-06, "volume": 164675356998.0, "close_time": 1763481599999, "quote_volume": 797311.99971621, "trades": 3477, "taker_buy_base": 85370874152.0, "taker_buy_quote": 413945.5272533 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.86e-06, "high": 4.95e-06, "low": 4.85e-06, "close": 4.92e-06, "volume": 170113547141.0, "close_time": 1763485199999, "quote_volume": 833532.46614094, "trades": 2675, "taker_buy_base": 81537912992.0, "taker_buy_quote": 399054.07711302 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 4.91e-06, "high": 4.93e-06, "low": 4.87e-06, "close": 4.91e-06, "volume": 104547359622.0, "close_time": 1763488799999, "quote_volume": 512606.84875667, "trades": 1707, "taker_buy_base": 45161706882.0, "taker_buy_quote": 221363.20080974 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 4.91e-06, "high": 4.93e-06, "low": 4.9e-06, "close": 4.91e-06, "volume": 91228001806.0, "close_time": 1763492399999, "quote_volume": 448240.42456904, "trades": 1390, "taker_buy_base": 39372141451.0, "taker_buy_quote": 193459.73708057 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 4.91e-06, "high": 4.93e-06, "low": 4.89e-06, "close": 4.9e-06, "volume": 73642502774.0, "close_time": 1763495999999, "quote_volume": 361454.06081603, "trades": 1229, "taker_buy_base": 37128833908.0, "taker_buy_quote": 182281.24679916 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.9e-06, "high": 4.92e-06, "low": 4.87e-06, "close": 4.87e-06, "volume": 41374312220.0, "close_time": 1763499599999, "quote_volume": 202445.6668221, "trades": 836, "taker_buy_base": 19418715437.0, "taker_buy_quote": 95079.06905002 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 4.87e-06, "high": 4.89e-06, "low": 4.82e-06, "close": 4.82e-06, "volume": 73921787211.0, "close_time": 1763503199999, "quote_volume": 359427.00913827, "trades": 1243, "taker_buy_base": 34666306116.0, "taker_buy_quote": 168655.53126811 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 4.82e-06, "high": 4.91e-06, "low": 4.82e-06, "close": 4.89e-06, "volume": 44051133130.0, "close_time": 1763506799999, "quote_volume": 214588.34618843, "trades": 796, "taker_buy_base": 22933093176.0, "taker_buy_quote": 111679.73279748 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 4.89e-06, "high": 4.9e-06, "low": 4.86e-06, "close": 4.86e-06, "volume": 33979859774.0, "close_time": 1763510399999, "quote_volume": 165765.45759989, "trades": 501, "taker_buy_base": 14150000611.0, "taker_buy_quote": 69025.53323833 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.87e-06, "high": 4.87e-06, "low": 4.8e-06, "close": 4.84e-06, "volume": 74822195584.0, "close_time": 1763513999999, "quote_volume": 361323.66198257, "trades": 1192, "taker_buy_base": 35084958228.0, "taker_buy_quote": 169404.93846017 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 4.85e-06, "high": 4.87e-06, "low": 4.81e-06, "close": 4.85e-06, "volume": 89553815371.0, "close_time": 1763517599999, "quote_volume": 433875.48563825, "trades": 999, "taker_buy_base": 41693904126.0, "taker_buy_quote": 202028.80306688 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 4.85e-06, "high": 4.89e-06, "low": 4.84e-06, "close": 4.88e-06, "volume": 63343188818.0, "close_time": 1763521199999, "quote_volume": 308641.09480477, "trades": 1156, "taker_buy_base": 35750102646.0, "taker_buy_quote": 174215.92342556 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 4.87e-06, "high": 4.88e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 51224669007.0, "close_time": 1763524799999, "quote_volume": 247942.93524997, "trades": 905, "taker_buy_base": 26583192892.0, "taker_buy_quote": 128566.68695204 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.79e-06, "close": 4.79e-06, "volume": 59156419634.0, "close_time": 1763528399999, "quote_volume": 284358.21272011, "trades": 886, "taker_buy_base": 25471826229.0, "taker_buy_quote": 122444.02072423 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 4.79e-06, "high": 4.8e-06, "low": 4.7e-06, "close": 4.73e-06, "volume": 131247186324.0, "close_time": 1763531999999, "quote_volume": 622551.08423728, "trades": 2089, "taker_buy_base": 60398707742.0, "taker_buy_quote": 286665.63018094 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 4.73e-06, "high": 4.78e-06, "low": 4.72e-06, "close": 4.77e-06, "volume": 86123243827.0, "close_time": 1763535599999, "quote_volume": 408977.56267963, "trades": 1099, "taker_buy_base": 44771795103.0, "taker_buy_quote": 212667.21948092 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 4.77e-06, "high": 4.83e-06, "low": 4.76e-06, "close": 4.81e-06, "volume": 81823396121.0, "close_time": 1763539199999, "quote_volume": 392619.36237017, "trades": 1089, "taker_buy_base": 39698714277.0, "taker_buy_quote": 190494.49748084 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.78e-06, "close": 4.79e-06, "volume": 86396176474.0, "close_time": 1763542799999, "quote_volume": 415230.47186007, "trades": 1106, "taker_buy_base": 34221090334.0, "taker_buy_quote": 164570.89036518 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 4.8e-06, "high": 4.8e-06, "low": 4.75e-06, "close": 4.79e-06, "volume": 105418964437.0, "close_time": 1763546399999, "quote_volume": 503205.51636971, "trades": 1334, "taker_buy_base": 51515625794.0, "taker_buy_quote": 245935.81036191 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 4.8e-06, "high": 4.82e-06, "low": 4.77e-06, "close": 4.78e-06, "volume": 88259915470.0, "close_time": 1763549999999, "quote_volume": 423047.54244065, "trades": 1345, "taker_buy_base": 45473443490.0, "taker_buy_quote": 217991.47876571 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 4.78e-06, "high": 4.8e-06, "low": 4.76e-06, "close": 4.77e-06, "volume": 36360559680.0, "close_time": 1763553599999, "quote_volume": 173771.51638104, "trades": 564, "taker_buy_base": 18239731956.0, "taker_buy_quote": 87184.2929541 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.77e-06, "high": 4.82e-06, "low": 4.77e-06, "close": 4.81e-06, "volume": 60848308678.0, "close_time": 1763557199999, "quote_volume": 291476.82919133, "trades": 774, "taker_buy_base": 30941714415.0, "taker_buy_quote": 148196.14496321 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 4.81e-06, "high": 4.81e-06, "low": 4.75e-06, "close": 4.76e-06, "volume": 97635581139.0, "close_time": 1763560799999, "quote_volume": 467099.87830321, "trades": 1052, "taker_buy_base": 43836424933.0, "taker_buy_quote": 209997.79790202 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 4.76e-06, "high": 4.77e-06, "low": 4.69e-06, "close": 4.76e-06, "volume": 126087647249.0, "close_time": 1763564399999, "quote_volume": 598100.27712909, "trades": 2088, "taker_buy_base": 62556841924.0, "taker_buy_quote": 296866.0372189 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 4.76e-06, "high": 4.83e-06, "low": 4.67e-06, "close": 4.68e-06, "volume": 248845686038.0, "close_time": 1763567999999, "quote_volume": 1177333.75602953, "trades": 3237, "taker_buy_base": 114363473182.0, "taker_buy_quote": 542094.80024453 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.68e-06, "high": 4.71e-06, "low": 4.58e-06, "close": 4.59e-06, "volume": 225471914787.0, "close_time": 1763571599999, "quote_volume": 1048246.13744525, "trades": 2704, "taker_buy_base": 126707798075.0, "taker_buy_quote": 589935.11182495 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 4.6e-06, "high": 4.62e-06, "low": 4.5e-06, "close": 4.58e-06, "volume": 274899247690.0, "close_time": 1763575199999, "quote_volume": 1253544.43561254, "trades": 3113, "taker_buy_base": 115332355387.0, "taker_buy_quote": 526002.94056945 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 4.57e-06, "high": 4.6e-06, "low": 4.41e-06, "close": 4.49e-06, "volume": 824031700445.0, "close_time": 1763578799999, "quote_volume": 3676888.80033783, "trades": 5874, "taker_buy_base": 293775080252.0, "taker_buy_quote": 1315030.29477889 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 4.49e-06, "high": 4.54e-06, "low": 4.47e-06, "close": 4.52e-06, "volume": 229616045527.0, "close_time": 1763582399999, "quote_volume": 1033639.28098187, "trades": 3220, "taker_buy_base": 119561709603.0, "taker_buy_quote": 538345.93131396 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.53e-06, "high": 4.6e-06, "low": 4.51e-06, "close": 4.59e-06, "volume": 257592799047.0, "close_time": 1763585999999, "quote_volume": 1170870.71442794, "trades": 3161, "taker_buy_base": 128975787043.0, "taker_buy_quote": 586463.97506604 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 4.6e-06, "high": 4.74e-06, "low": 4.58e-06, "close": 4.73e-06, "volume": 341374662663.0, "close_time": 1763589599999, "quote_volume": 1596529.94981457, "trades": 3895, "taker_buy_base": 186739016064.0, "taker_buy_quote": 873175.93308993 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 4.74e-06, "high": 4.74e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 103639777016.0, "close_time": 1763593199999, "quote_volume": 487842.79888928, "trades": 1167, "taker_buy_base": 50436285327.0, "taker_buy_quote": 237432.77192045 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 4.7e-06, "high": 4.79e-06, "low": 4.7e-06, "close": 4.77e-06, "volume": 73730754926.0, "close_time": 1763596799999, "quote_volume": 350978.4908577, "trades": 1094, "taker_buy_base": 42326270964.0, "taker_buy_quote": 201407.37057673 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.76e-06, "high": 4.79e-06, "low": 4.74e-06, "close": 4.76e-06, "volume": 111492852757.0, "close_time": 1763600399999, "quote_volume": 531255.4500718, "trades": 1174, "taker_buy_base": 54218260354.0, "taker_buy_quote": 258367.93452552 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 4.76e-06, "high": 4.81e-06, "low": 4.76e-06, "close": 4.8e-06, "volume": 77088118638.0, "close_time": 1763603999999, "quote_volume": 369090.48318712, "trades": 731, "taker_buy_base": 30758169040.0, "taker_buy_quote": 147336.86780424 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 4.8e-06, "high": 4.84e-06, "low": 4.79e-06, "close": 4.82e-06, "volume": 103786591716.0, "close_time": 1763607599999, "quote_volume": 499303.86056949, "trades": 1062, "taker_buy_base": 56718784622.0, "taker_buy_quote": 272967.12876331 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 49630800626.0, "close_time": 1763611199999, "quote_volume": 239055.13303739, "trades": 415, "taker_buy_base": 22846066221.0, "taker_buy_quote": 110049.10750219 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.82e-06, "high": 4.86e-06, "low": 4.79e-06, "close": 4.86e-06, "volume": 74810379364.0, "close_time": 1763614799999, "quote_volume": 360080.59879315, "trades": 825, "taker_buy_base": 37594571617.0, "taker_buy_quote": 181040.10950112 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 4.85e-06, "high": 4.89e-06, "low": 4.84e-06, "close": 4.88e-06, "volume": 74686154996.0, "close_time": 1763618399999, "quote_volume": 363529.47512737, "trades": 919, "taker_buy_base": 35459221822.0, "taker_buy_quote": 172611.52719348 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 4.88e-06, "high": 4.9e-06, "low": 4.84e-06, "close": 4.87e-06, "volume": 67559227394.0, "close_time": 1763621999999, "quote_volume": 329085.1728118, "trades": 859, "taker_buy_base": 35336535741.0, "taker_buy_quote": 172110.36024762 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 4.88e-06, "high": 4.91e-06, "low": 4.85e-06, "close": 4.88e-06, "volume": 82872193833.0, "close_time": 1763625599999, "quote_volume": 404733.23945633, "trades": 1252, "taker_buy_base": 34689662897.0, "taker_buy_quote": 169419.34174904 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.89e-06, "high": 4.89e-06, "low": 4.85e-06, "close": 4.88e-06, "volume": 38407593046.0, "close_time": 1763629199999, "quote_volume": 187210.72663344, "trades": 513, "taker_buy_base": 16809359362.0, "taker_buy_quote": 81987.92230496 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 4.88e-06, "high": 4.89e-06, "low": 4.84e-06, "close": 4.88e-06, "volume": 85240345204.0, "close_time": 1763632799999, "quote_volume": 415058.60003889, "trades": 898, "taker_buy_base": 37680538298.0, "taker_buy_quote": 183441.42322548 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 4.87e-06, "high": 4.88e-06, "low": 4.84e-06, "close": 4.86e-06, "volume": 54093549621.0, "close_time": 1763636399999, "quote_volume": 262684.11421449, "trades": 744, "taker_buy_base": 28313273295.0, "taker_buy_quote": 137521.85417742 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 4.86e-06, "high": 4.88e-06, "low": 4.83e-06, "close": 4.86e-06, "volume": 56061317728.0, "close_time": 1763639999999, "quote_volume": 272123.93752609, "trades": 926, "taker_buy_base": 25977150968.0, "taker_buy_quote": 126085.21140906 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.87e-06, "high": 4.96e-06, "low": 4.85e-06, "close": 4.94e-06, "volume": 105206650281.0, "close_time": 1763643599999, "quote_volume": 515242.79850318, "trades": 2131, "taker_buy_base": 46266055521.0, "taker_buy_quote": 226809.2926438 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 4.94e-06, "high": 4.95e-06, "low": 4.88e-06, "close": 4.89e-06, "volume": 194127385660.0, "close_time": 1763647199999, "quote_volume": 954486.57262755, "trades": 2936, "taker_buy_base": 96704882655.0, "taker_buy_quote": 475735.14841256 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 4.89e-06, "high": 4.96e-06, "low": 4.83e-06, "close": 4.92e-06, "volume": 146538985453.0, "close_time": 1763650799999, "quote_volume": 717871.94920914, "trades": 3375, "taker_buy_base": 77331509088.0, "taker_buy_quote": 379121.97995485 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 4.92e-06, "high": 4.92e-06, "low": 4.82e-06, "close": 4.83e-06, "volume": 159255607292.0, "close_time": 1763654399999, "quote_volume": 775272.00746172, "trades": 3151, "taker_buy_base": 92189730576.0, "taker_buy_quote": 448643.52242579 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.82e-06, "high": 4.84e-06, "low": 4.64e-06, "close": 4.67e-06, "volume": 415478335614.0, "close_time": 1763657999999, "quote_volume": 1965340.90433403, "trades": 6310, "taker_buy_base": 205566250757.0, "taker_buy_quote": 972642.47091274 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 4.67e-06, "high": 4.7e-06, "low": 4.51e-06, "close": 4.53e-06, "volume": 245357389959.0, "close_time": 1763661599999, "quote_volume": 1124316.99119427, "trades": 4512, "taker_buy_base": 109079629392.0, "taker_buy_quote": 499743.26806062 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 4.52e-06, "high": 4.53e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 184243152054.0, "close_time": 1763665199999, "quote_volume": 825804.99504491, "trades": 2737, "taker_buy_base": 84959163910.0, "taker_buy_quote": 380770.30961875 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 4.46e-06, "high": 4.54e-06, "low": 4.43e-06, "close": 4.52e-06, "volume": 165731032683.0, "close_time": 1763668799999, "quote_volume": 745388.50622108, "trades": 2097, "taker_buy_base": 96679663430.0, "taker_buy_quote": 434732.99933502 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.52e-06, "high": 4.52e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 123182787903.0, "close_time": 1763672399999, "quote_volume": 552149.2544278, "trades": 1769, "taker_buy_base": 63963447941.0, "taker_buy_quote": 286780.68050679 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 4.47e-06, "high": 4.59e-06, "low": 4.47e-06, "close": 4.55e-06, "volume": 125538666673.0, "close_time": 1763675999999, "quote_volume": 569341.34742847, "trades": 1872, "taker_buy_base": 68086745729.0, "taker_buy_quote": 308942.30404136 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 4.54e-06, "high": 4.64e-06, "low": 4.53e-06, "close": 4.59e-06, "volume": 124682594886.0, "close_time": 1763679599999, "quote_volume": 572841.30778695, "trades": 1805, "taker_buy_base": 62618675422.0, "taker_buy_quote": 287579.21285131 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 4.59e-06, "high": 4.59e-06, "low": 4.44e-06, "close": 4.45e-06, "volume": 117642372476.0, "close_time": 1763683199999, "quote_volume": 530131.17678052, "trades": 1888, "taker_buy_base": 49198868453.0, "taker_buy_quote": 221791.31079209 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.44e-06, "high": 4.52e-06, "low": 4.44e-06, "close": 4.52e-06, "volume": 70929234938.0, "close_time": 1763686799999, "quote_volume": 318233.04547313, "trades": 1400, "taker_buy_base": 33145709994.0, "taker_buy_quote": 148700.3487225 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 4.51e-06, "high": 4.56e-06, "low": 4.49e-06, "close": 4.51e-06, "volume": 80921351555.0, "close_time": 1763690399999, "quote_volume": 366042.23938438, "trades": 1468, "taker_buy_base": 40958929259.0, "taker_buy_quote": 185239.77125638 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 4.51e-06, "high": 4.52e-06, "low": 4.4e-06, "close": 4.43e-06, "volume": 155284062960.0, "close_time": 1763693999999, "quote_volume": 693281.62261314, "trades": 2537, "taker_buy_base": 62971950012.0, "taker_buy_quote": 281329.20842035 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 4.43e-06, "high": 4.5e-06, "low": 4.42e-06, "close": 4.46e-06, "volume": 70690080056.0, "close_time": 1763697599999, "quote_volume": 315865.2988416, "trades": 1975, "taker_buy_base": 36227862367.0, "taker_buy_quote": 161851.84214395 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.46e-06, "high": 4.51e-06, "low": 4.41e-06, "close": 4.5e-06, "volume": 53860872127.0, "close_time": 1763701199999, "quote_volume": 240231.3541781, "trades": 1399, "taker_buy_base": 29217741745.0, "taker_buy_quote": 130394.3341422 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 4.51e-06, "high": 4.52e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 58477406505.0, "close_time": 1763704799999, "quote_volume": 262732.72869195, "trades": 1621, "taker_buy_base": 32826950988.0, "taker_buy_quote": 147451.97421581 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 4.47e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.47e-06, "volume": 71688912810.0, "close_time": 1763708399999, "quote_volume": 319998.54349444, "trades": 1575, "taker_buy_base": 40745114495.0, "taker_buy_quote": 181902.59626839 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 4.47e-06, "high": 4.47e-06, "low": 4e-06, "close": 4.25e-06, "volume": 747237423894.0, "close_time": 1763711999999, "quote_volume": 3153536.16430367, "trades": 7833, "taker_buy_base": 369525694013.0, "taker_buy_quote": 1556622.64748643 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.25e-06, "high": 4.31e-06, "low": 4.21e-06, "close": 4.26e-06, "volume": 138882710721.0, "close_time": 1763715599999, "quote_volume": 591871.82084604, "trades": 3022, "taker_buy_base": 63164492042.0, "taker_buy_quote": 269380.96488904 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 4.26e-06, "high": 4.29e-06, "low": 4.16e-06, "close": 4.18e-06, "volume": 147659121537.0, "close_time": 1763719199999, "quote_volume": 623018.07247638, "trades": 2659, "taker_buy_base": 69999301017.0, "taker_buy_quote": 295504.29422595 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 4.18e-06, "high": 4.23e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 138850142631.0, "close_time": 1763722799999, "quote_volume": 582034.3377622, "trades": 3184, "taker_buy_base": 68997757248.0, "taker_buy_quote": 289387.34470334 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 4.17e-06, "high": 4.21e-06, "low": 4.12e-06, "close": 4.13e-06, "volume": 145372313748.0, "close_time": 1763726399999, "quote_volume": 605386.75788143, "trades": 2613, "taker_buy_base": 75574686848.0, "taker_buy_quote": 314986.86959674 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.14e-06, "high": 4.24e-06, "low": 4.01e-06, "close": 4.2e-06, "volume": 320210601812.0, "close_time": 1763729999999, "quote_volume": 1319511.93682708, "trades": 5427, "taker_buy_base": 153463531272.0, "taker_buy_quote": 633682.51807422 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 4.2e-06, "high": 4.26e-06, "low": 4.19e-06, "close": 4.23e-06, "volume": 147076036792.0, "close_time": 1763733599999, "quote_volume": 621510.03783605, "trades": 2790, "taker_buy_base": 83529577814.0, "taker_buy_quote": 353059.86671791 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 4.23e-06, "high": 4.32e-06, "low": 4.19e-06, "close": 4.28e-06, "volume": 194731296567.0, "close_time": 1763737199999, "quote_volume": 830383.0248299, "trades": 3232, "taker_buy_base": 107133753555.0, "taker_buy_quote": 456512.98195314 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 4.29e-06, "high": 4.29e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 178555448186.0, "close_time": 1763740799999, "quote_volume": 752587.14223012, "trades": 3627, "taker_buy_base": 88291367077.0, "taker_buy_quote": 372165.12949047 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.17e-06, "high": 4.26e-06, "low": 4.09e-06, "close": 4.25e-06, "volume": 125470704158.0, "close_time": 1763744399999, "quote_volume": 519888.81634159, "trades": 3830, "taker_buy_base": 62623523017.0, "taker_buy_quote": 259696.7587802 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 4.25e-06, "high": 4.31e-06, "low": 4.23e-06, "close": 4.24e-06, "volume": 110317376414.0, "close_time": 1763747999999, "quote_volume": 472351.88247403, "trades": 2690, "taker_buy_base": 54793489583.0, "taker_buy_quote": 234879.51335595 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 4.24e-06, "high": 4.27e-06, "low": 4.12e-06, "close": 4.23e-06, "volume": 124006398974.0, "close_time": 1763751599999, "quote_volume": 521287.40247337, "trades": 2958, "taker_buy_base": 50984280134.0, "taker_buy_quote": 214449.97508722 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.16e-06, "close": 4.16e-06, "volume": 61049024428.0, "close_time": 1763755199999, "quote_volume": 256651.42401787, "trades": 1579, "taker_buy_base": 24101738179.0, "taker_buy_quote": 101316.15867661 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.11e-06, "volume": 64294920165.0, "close_time": 1763758799999, "quote_volume": 263808.08642757, "trades": 2329, "taker_buy_base": 32776278334.0, "taker_buy_quote": 134513.3211906 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 4.11e-06, "high": 4.2e-06, "low": 4.06e-06, "close": 4.16e-06, "volume": 83431627558.0, "close_time": 1763762399999, "quote_volume": 344007.26068286, "trades": 1978, "taker_buy_base": 49381909162.0, "taker_buy_quote": 203618.11415439 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 3.97e-06, "close": 3.99e-06, "volume": 117547150452.0, "close_time": 1763765999999, "quote_volume": 476605.99490271, "trades": 2314, "taker_buy_base": 48070177670.0, "taker_buy_quote": 195878.64485288 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 3.99e-06, "high": 4.12e-06, "low": 3.95e-06, "close": 4.12e-06, "volume": 216460736877.0, "close_time": 1763769599999, "quote_volume": 877047.48771954, "trades": 2699, "taker_buy_base": 110077656900.0, "taker_buy_quote": 445908.32833579 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.12e-06, "high": 4.16e-06, "low": 4.1e-06, "close": 4.14e-06, "volume": 99054603981.0, "close_time": 1763773199999, "quote_volume": 408590.81006708, "trades": 1327, "taker_buy_base": 52291959243.0, "taker_buy_quote": 215725.61134139 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 4.12e-06, "close": 4.16e-06, "volume": 133771732914.0, "close_time": 1763776799999, "quote_volume": 554922.65218258, "trades": 1504, "taker_buy_base": 72980506068.0, "taker_buy_quote": 302691.84919866 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.11e-06, "volume": 88948222618.0, "close_time": 1763780399999, "quote_volume": 366599.58134619, "trades": 1237, "taker_buy_base": 41827440347.0, "taker_buy_quote": 172268.60400638 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 4.11e-06, "high": 4.13e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 64839729385.0, "close_time": 1763783999999, "quote_volume": 266132.38083629, "trades": 841, "taker_buy_base": 33575027670.0, "taker_buy_quote": 137819.72489197 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 3.97e-06, "close": 4.04e-06, "volume": 111981886306.0, "close_time": 1763787599999, "quote_volume": 450032.62509502, "trades": 1759, "taker_buy_base": 48092367195.0, "taker_buy_quote": 193207.49070184 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 3.96e-06, "close": 4.02e-06, "volume": 123533702238.0, "close_time": 1763791199999, "quote_volume": 494684.10825228, "trades": 1810, "taker_buy_base": 63536464938.0, "taker_buy_quote": 254398.92472666 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 4.02e-06, "high": 4.09e-06, "low": 3.98e-06, "close": 4.08e-06, "volume": 119191864895.0, "close_time": 1763794799999, "quote_volume": 481617.21198588, "trades": 1854, "taker_buy_base": 59860274415.0, "taker_buy_quote": 241883.18284009 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 4.07e-06, "high": 4.11e-06, "low": 4.05e-06, "close": 4.09e-06, "volume": 81157110557.0, "close_time": 1763798399999, "quote_volume": 331167.72529487, "trades": 1233, "taker_buy_base": 40430415188.0, "taker_buy_quote": 165035.52876526 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 3.98e-06, "close": 3.98e-06, "volume": 152339501020.0, "close_time": 1763801999999, "quote_volume": 612022.64701611, "trades": 2127, "taker_buy_base": 88377707312.0, "taker_buy_quote": 354760.72425711 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 3.99e-06, "high": 4.07e-06, "low": 3.97e-06, "close": 4.03e-06, "volume": 155862744888.0, "close_time": 1763805599999, "quote_volume": 626271.43101971, "trades": 2205, "taker_buy_base": 76832617912.0, "taker_buy_quote": 308845.1506595 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 102792313507.0, "close_time": 1763809199999, "quote_volume": 413418.21719713, "trades": 1657, "taker_buy_base": 54572712538.0, "taker_buy_quote": 219446.6266075 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 4.03e-06, "high": 4.1e-06, "low": 4.02e-06, "close": 4.07e-06, "volume": 118469609551.0, "close_time": 1763812799999, "quote_volume": 481814.06094639, "trades": 1592, "taker_buy_base": 60123807325.0, "taker_buy_quote": 244644.13671182 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.04e-06, "volume": 76790540650.0, "close_time": 1763816399999, "quote_volume": 310439.26281962, "trades": 956, "taker_buy_base": 43131274606.0, "taker_buy_quote": 174333.0726142 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 3.97e-06, "close": 4e-06, "volume": 77422762347.0, "close_time": 1763819999999, "quote_volume": 309924.80102498, "trades": 1565, "taker_buy_base": 28883888024.0, "taker_buy_quote": 115511.60344552 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 4e-06, "high": 4.09e-06, "low": 4e-06, "close": 4.08e-06, "volume": 271171172166.0, "close_time": 1763823599999, "quote_volume": 1098565.20726888, "trades": 2264, "taker_buy_base": 66369797173.0, "taker_buy_quote": 269522.74062559 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.02e-06, "close": 4.05e-06, "volume": 199237051226.0, "close_time": 1763827199999, "quote_volume": 806910.99629111, "trades": 1983, "taker_buy_base": 61641045836.0, "taker_buy_quote": 250533.97367035 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.04e-06, "high": 4.12e-06, "low": 4.04e-06, "close": 4.11e-06, "volume": 111200369034.0, "close_time": 1763830799999, "quote_volume": 454062.32818041, "trades": 1764, "taker_buy_base": 55398236840.0, "taker_buy_quote": 226229.85188515 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 94999182938.0, "close_time": 1763834399999, "quote_volume": 388934.53886089, "trades": 1312, "taker_buy_base": 42684343551.0, "taker_buy_quote": 174752.80537688 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 60291898402.0, "close_time": 1763837999999, "quote_volume": 246722.75690567, "trades": 994, "taker_buy_base": 31062360724.0, "taker_buy_quote": 127132.57645155 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 4.09e-06, "high": 4.13e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 48922821428.0, "close_time": 1763841599999, "quote_volume": 200584.14446068, "trades": 903, "taker_buy_base": 24270509913.0, "taker_buy_quote": 99539.88604364 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 102970961150.0, "close_time": 1763845199999, "quote_volume": 421389.22326375, "trades": 1442, "taker_buy_base": 49653169073.0, "taker_buy_quote": 203286.63474954 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 4.06e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 75987145944.0, "close_time": 1763848799999, "quote_volume": 310340.5996205, "trades": 1185, "taker_buy_base": 44279490838.0, "taker_buy_quote": 180797.25612985 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 4.11e-06, "high": 4.19e-06, "low": 4.08e-06, "close": 4.17e-06, "volume": 89242833372.0, "close_time": 1763852399999, "quote_volume": 368000.30357293, "trades": 1491, "taker_buy_base": 50773798570.0, "taker_buy_quote": 209209.45909356 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 4.12e-06, "close": 4.12e-06, "volume": 116457860504.0, "close_time": 1763855999999, "quote_volume": 482071.08064707, "trades": 1271, "taker_buy_base": 59796343149.0, "taker_buy_quote": 247585.09176826 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.13e-06, "high": 4.15e-06, "low": 4.09e-06, "close": 4.12e-06, "volume": 96380862254.0, "close_time": 1763859599999, "quote_volume": 397251.8369358, "trades": 1125, "taker_buy_base": 47113844091.0, "taker_buy_quote": 194217.72109962 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 4.13e-06, "high": 4.17e-06, "low": 4.12e-06, "close": 4.16e-06, "volume": 99154539033.0, "close_time": 1763863199999, "quote_volume": 411235.5312228, "trades": 1025, "taker_buy_base": 51857480670.0, "taker_buy_quote": 215043.30172579 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 4.17e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 120792880261.0, "close_time": 1763866799999, "quote_volume": 503829.88199849, "trades": 1395, "taker_buy_base": 59178915451.0, "taker_buy_quote": 246812.25364892 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 4.17e-06, "high": 4.19e-06, "low": 4.14e-06, "close": 4.18e-06, "volume": 73646288017.0, "close_time": 1763870399999, "quote_volume": 306762.47135848, "trades": 772, "taker_buy_base": 42281795982.0, "taker_buy_quote": 176145.84800903 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.19e-06, "high": 4.24e-06, "low": 4.18e-06, "close": 4.21e-06, "volume": 112517222939.0, "close_time": 1763873999999, "quote_volume": 473038.04990107, "trades": 1209, "taker_buy_base": 74226036545.0, "taker_buy_quote": 312040.56380066 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.18e-06, "close": 4.21e-06, "volume": 83920884271.0, "close_time": 1763877599999, "quote_volume": 352484.33456407, "trades": 650, "taker_buy_base": 46485689827.0, "taker_buy_quote": 195312.22484565 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 88872276435.0, "close_time": 1763881199999, "quote_volume": 372567.14872913, "trades": 690, "taker_buy_base": 48838692237.0, "taker_buy_quote": 204827.16057187 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 4.12e-06, "close": 4.15e-06, "volume": 131070447711.0, "close_time": 1763884799999, "quote_volume": 543702.85679408, "trades": 995, "taker_buy_base": 53582571376.0, "taker_buy_quote": 222493.67727366 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.15e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 45478381512.0, "close_time": 1763888399999, "quote_volume": 189591.84859306, "trades": 450, "taker_buy_base": 29632895671.0, "taker_buy_quote": 123570.32122146 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 4.19e-06, "high": 4.19e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 105973863056.0, "close_time": 1763891999999, "quote_volume": 442760.3303754, "trades": 719, "taker_buy_base": 62790136541.0, "taker_buy_quote": 262376.29388209 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 4.18e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.15e-06, "volume": 85670037647.0, "close_time": 1763895599999, "quote_volume": 356278.00640279, "trades": 659, "taker_buy_base": 37445761832.0, "taker_buy_quote": 155725.40171552 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 4.15e-06, "high": 4.17e-06, "low": 4.12e-06, "close": 4.17e-06, "volume": 90527237135.0, "close_time": 1763899199999, "quote_volume": 375316.66080431, "trades": 876, "taker_buy_base": 42762387093.0, "taker_buy_quote": 177302.75244089 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.17e-06, "high": 4.21e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 93257979615.0, "close_time": 1763902799999, "quote_volume": 390380.49301876, "trades": 1119, "taker_buy_base": 55414167241.0, "taker_buy_quote": 231942.73522584 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 4.18e-06, "high": 4.2e-06, "low": 4.15e-06, "close": 4.19e-06, "volume": 76821691847.0, "close_time": 1763906399999, "quote_volume": 320861.32563431, "trades": 876, "taker_buy_base": 37578123501.0, "taker_buy_quote": 156938.40076738 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 4.2e-06, "high": 4.23e-06, "low": 4.14e-06, "close": 4.14e-06, "volume": 126789902982.0, "close_time": 1763909999999, "quote_volume": 529377.15189904, "trades": 1530, "taker_buy_base": 52028420127.0, "taker_buy_quote": 217192.10451513 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 4.15e-06, "high": 4.22e-06, "low": 4.14e-06, "close": 4.2e-06, "volume": 133948559205.0, "close_time": 1763913599999, "quote_volume": 559385.02708319, "trades": 1238, "taker_buy_base": 66911783119.0, "taker_buy_quote": 279486.69438173 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 201755459410.0, "close_time": 1763917199999, "quote_volume": 847638.55687517, "trades": 1263, "taker_buy_base": 93504825663.0, "taker_buy_quote": 392968.87282357 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 134990242683.0, "close_time": 1763920799999, "quote_volume": 561940.04797377, "trades": 1149, "taker_buy_base": 72343069362.0, "taker_buy_quote": 301123.26784701 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 102163307192.0, "close_time": 1763924399999, "quote_volume": 426069.03942309, "trades": 924, "taker_buy_base": 53219691883.0, "taker_buy_quote": 221949.37225767 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 4.18e-06, "high": 4.23e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 87264976429.0, "close_time": 1763927999999, "quote_volume": 367429.72885004, "trades": 904, "taker_buy_base": 48261777087.0, "taker_buy_quote": 203199.30280574 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.2e-06, "volume": 94121967653.0, "close_time": 1763931599999, "quote_volume": 395519.66839095, "trades": 588, "taker_buy_base": 46397847804.0, "taker_buy_quote": 195002.98961564 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 4.21e-06, "high": 4.25e-06, "low": 4.18e-06, "close": 4.24e-06, "volume": 106953827518.0, "close_time": 1763935199999, "quote_volume": 451248.22940998, "trades": 1012, "taker_buy_base": 63913093237.0, "taker_buy_quote": 269599.44518184 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 4.24e-06, "high": 4.25e-06, "low": 4.21e-06, "close": 4.23e-06, "volume": 80275564834.0, "close_time": 1763938799999, "quote_volume": 338893.03772535, "trades": 711, "taker_buy_base": 41144019649.0, "taker_buy_quote": 173696.72721033 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 4.22e-06, "high": 4.23e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 138483254863.0, "close_time": 1763942399999, "quote_volume": 578430.05708068, "trades": 1379, "taker_buy_base": 70349604013.0, "taker_buy_quote": 293719.25691817 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.16e-06, "high": 4.19e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 128633920495.0, "close_time": 1763945999999, "quote_volume": 532733.59979713, "trades": 1317, "taker_buy_base": 63813570459.0, "taker_buy_quote": 264360.78004716 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.19e-06, "volume": 66883530668.0, "close_time": 1763949599999, "quote_volume": 278505.9689597, "trades": 879, "taker_buy_base": 41251055261.0, "taker_buy_quote": 171833.64099314 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 4.19e-06, "high": 4.3e-06, "low": 4.19e-06, "close": 4.28e-06, "volume": 121359047327.0, "close_time": 1763953199999, "quote_volume": 517414.81447405, "trades": 1981, "taker_buy_base": 71996023635.0, "taker_buy_quote": 306715.7316905 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 4.28e-06, "high": 4.34e-06, "low": 4.26e-06, "close": 4.31e-06, "volume": 58497815406.0, "close_time": 1763956799999, "quote_volume": 251647.96898738, "trades": 1335, "taker_buy_base": 25798933579.0, "taker_buy_quote": 111071.67835304 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.32e-06, "high": 4.34e-06, "low": 4.23e-06, "close": 4.28e-06, "volume": 71660180469.0, "close_time": 1763960399999, "quote_volume": 306578.32020214, "trades": 1279, "taker_buy_base": 34034678571.0, "taker_buy_quote": 145560.78716625 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 4.28e-06, "high": 4.38e-06, "low": 4.27e-06, "close": 4.34e-06, "volume": 101405477308.0, "close_time": 1763963999999, "quote_volume": 440380.21703857, "trades": 1906, "taker_buy_base": 52295389059.0, "taker_buy_quote": 227070.35857349 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 4.35e-06, "high": 4.35e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 91871080833.0, "close_time": 1763967599999, "quote_volume": 395323.21508984, "trades": 1317, "taker_buy_base": 40990984223.0, "taker_buy_quote": 176369.68701435 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 4.3e-06, "high": 4.3e-06, "low": 4.25e-06, "close": 4.25e-06, "volume": 52040723271.0, "close_time": 1763971199999, "quote_volume": 222334.32435872, "trades": 812, "taker_buy_base": 24371439041.0, "taker_buy_quote": 104128.33561679 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.26e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.25e-06, "volume": 74838408614.0, "close_time": 1763974799999, "quote_volume": 317691.9224064, "trades": 1098, "taker_buy_base": 36222150688.0, "taker_buy_quote": 153833.29807855 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 4.25e-06, "high": 4.25e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 64850416000.0, "close_time": 1763978399999, "quote_volume": 272180.26530939, "trades": 1425, "taker_buy_base": 30327844924.0, "taker_buy_quote": 127194.84755899 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 4.17e-06, "high": 4.2e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 63874027994.0, "close_time": 1763981999999, "quote_volume": 266932.79676716, "trades": 773, "taker_buy_base": 29678901650.0, "taker_buy_quote": 124089.62896766 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 4.19e-06, "high": 4.24e-06, "low": 4.17e-06, "close": 4.23e-06, "volume": 48680226398.0, "close_time": 1763985599999, "quote_volume": 204490.96335302, "trades": 884, "taker_buy_base": 21718640110.0, "taker_buy_quote": 91239.1527062 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.23e-06, "high": 4.24e-06, "low": 4.19e-06, "close": 4.21e-06, "volume": 36852474941.0, "close_time": 1763989199999, "quote_volume": 155387.02610986, "trades": 989, "taker_buy_base": 21426838571.0, "taker_buy_quote": 90365.41758578 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 4.21e-06, "high": 4.28e-06, "low": 4.2e-06, "close": 4.24e-06, "volume": 45997074813.0, "close_time": 1763992799999, "quote_volume": 195740.87385476, "trades": 1197, "taker_buy_base": 24990896472.0, "taker_buy_quote": 106446.1564192 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 4.24e-06, "high": 4.3e-06, "low": 4.18e-06, "close": 4.25e-06, "volume": 95966329553.0, "close_time": 1763996399999, "quote_volume": 407283.47860438, "trades": 2671, "taker_buy_base": 51595428452.0, "taker_buy_quote": 219429.38248448 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 4.25e-06, "high": 4.33e-06, "low": 4.24e-06, "close": 4.3e-06, "volume": 98882730740.0, "close_time": 1763999999999, "quote_volume": 423454.91920165, "trades": 2097, "taker_buy_base": 53641506741.0, "taker_buy_quote": 229675.5084386 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.29e-06, "high": 4.37e-06, "low": 4.29e-06, "close": 4.34e-06, "volume": 74344449173.0, "close_time": 1764003599999, "quote_volume": 321857.15740072, "trades": 1670, "taker_buy_base": 39382506701.0, "taker_buy_quote": 170556.38145402 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 4.35e-06, "high": 4.52e-06, "low": 4.34e-06, "close": 4.51e-06, "volume": 270511027049.0, "close_time": 1764007199999, "quote_volume": 1205045.80099592, "trades": 3797, "taker_buy_base": 196972567470.0, "taker_buy_quote": 878377.07727808 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 4.51e-06, "high": 4.55e-06, "low": 4.49e-06, "close": 4.53e-06, "volume": 132352991025.0, "close_time": 1764010799999, "quote_volume": 597861.3291258, "trades": 2050, "taker_buy_base": 69130091465.0, "taker_buy_quote": 312364.74289484 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 4.51e-06, "high": 4.57e-06, "low": 4.51e-06, "close": 4.55e-06, "volume": 102718584088.0, "close_time": 1764014399999, "quote_volume": 466967.0395011, "trades": 1894, "taker_buy_base": 43785410814.0, "taker_buy_quote": 198984.64144517 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.56e-06, "high": 4.64e-06, "low": 4.55e-06, "close": 4.63e-06, "volume": 103446626561.0, "close_time": 1764017999999, "quote_volume": 474941.84976876, "trades": 2292, "taker_buy_base": 60940430003.0, "taker_buy_quote": 279781.18242174 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 4.63e-06, "high": 4.66e-06, "low": 4.59e-06, "close": 4.61e-06, "volume": 108056355342.0, "close_time": 1764021599999, "quote_volume": 499620.01168779, "trades": 2028, "taker_buy_base": 52150198077.0, "taker_buy_quote": 241243.9587832 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 4.61e-06, "high": 4.64e-06, "low": 4.56e-06, "close": 4.59e-06, "volume": 43440867024.0, "close_time": 1764025199999, "quote_volume": 199628.16898376, "trades": 934, "taker_buy_base": 18914765078.0, "taker_buy_quote": 86971.48129843 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 4.59e-06, "high": 4.61e-06, "low": 4.55e-06, "close": 4.57e-06, "volume": 64577399598.0, "close_time": 1764028799999, "quote_volume": 295668.11798801, "trades": 847, "taker_buy_base": 30088942292.0, "taker_buy_quote": 137783.27234013 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.57e-06, "high": 4.57e-06, "low": 4.53e-06, "close": 4.55e-06, "volume": 64725543906.0, "close_time": 1764032399999, "quote_volume": 294796.92303689, "trades": 947, "taker_buy_base": 31103032349.0, "taker_buy_quote": 141735.12136997 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.5e-06, "close": 4.51e-06, "volume": 59356721233.0, "close_time": 1764035999999, "quote_volume": 269340.38382918, "trades": 858, "taker_buy_base": 30985476330.0, "taker_buy_quote": 140752.03360144 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 4.51e-06, "high": 4.55e-06, "low": 4.49e-06, "close": 4.55e-06, "volume": 65838274906.0, "close_time": 1764039599999, "quote_volume": 296761.86072038, "trades": 1217, "taker_buy_base": 36270098485.0, "taker_buy_quote": 163587.39223225 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 4.54e-06, "high": 4.57e-06, "low": 4.53e-06, "close": 4.54e-06, "volume": 46422596907.0, "close_time": 1764043199999, "quote_volume": 210858.40021575, "trades": 805, "taker_buy_base": 28722548815.0, "taker_buy_quote": 130454.38479689 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.54e-06, "high": 4.56e-06, "low": 4.51e-06, "close": 4.54e-06, "volume": 50404458495.0, "close_time": 1764046799999, "quote_volume": 228555.39483384, "trades": 703, "taker_buy_base": 29801861111.0, "taker_buy_quote": 135087.16592725 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 4.54e-06, "high": 4.54e-06, "low": 4.5e-06, "close": 4.53e-06, "volume": 51158852195.0, "close_time": 1764050399999, "quote_volume": 231518.41167862, "trades": 553, "taker_buy_base": 40509685950.0, "taker_buy_quote": 183365.29003502 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 4.53e-06, "high": 4.54e-06, "low": 4.49e-06, "close": 4.51e-06, "volume": 60460029170.0, "close_time": 1764053999999, "quote_volume": 273191.91387368, "trades": 804, "taker_buy_base": 29795729865.0, "taker_buy_quote": 134656.63405627 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 4.52e-06, "high": 4.52e-06, "low": 4.48e-06, "close": 4.48e-06, "volume": 52349806661.0, "close_time": 1764057599999, "quote_volume": 235241.4880708, "trades": 697, "taker_buy_base": 17101963271.0, "taker_buy_quote": 76987.14277603 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.48e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.43e-06, "volume": 96117638629.0, "close_time": 1764061199999, "quote_volume": 429477.77416239, "trades": 1081, "taker_buy_base": 50449420083.0, "taker_buy_quote": 225640.83390506 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 4.44e-06, "high": 4.46e-06, "low": 4.39e-06, "close": 4.46e-06, "volume": 93675319992.0, "close_time": 1764064799999, "quote_volume": 414395.93775066, "trades": 1387, "taker_buy_base": 35803844453.0, "taker_buy_quote": 158574.67364632 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 4.45e-06, "high": 4.48e-06, "low": 4.44e-06, "close": 4.47e-06, "volume": 36060948408.0, "close_time": 1764068399999, "quote_volume": 160905.99569451, "trades": 661, "taker_buy_base": 17655078231.0, "taker_buy_quote": 78786.57195211 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 4.47e-06, "high": 4.47e-06, "low": 4.43e-06, "close": 4.45e-06, "volume": 55610339732.0, "close_time": 1764071999999, "quote_volume": 247655.91929499, "trades": 562, "taker_buy_base": 26172220074.0, "taker_buy_quote": 116523.15394775 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.45e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 79605670036.0, "close_time": 1764075599999, "quote_volume": 355137.59752414, "trades": 1077, "taker_buy_base": 36232849155.0, "taker_buy_quote": 161723.67774805 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 4.46e-06, "high": 4.48e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 54414006178.0, "close_time": 1764079199999, "quote_volume": 241992.89926275, "trades": 1035, "taker_buy_base": 24348029817.0, "taker_buy_quote": 108315.89539032 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 4.42e-06, "high": 4.45e-06, "low": 4.34e-06, "close": 4.4e-06, "volume": 108840871501.0, "close_time": 1764082799999, "quote_volume": 478403.78654823, "trades": 2236, "taker_buy_base": 37092565818.0, "taker_buy_quote": 163416.84447506 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 4.39e-06, "high": 4.44e-06, "low": 4.35e-06, "close": 4.41e-06, "volume": 58177598511.0, "close_time": 1764086399999, "quote_volume": 255473.9207343, "trades": 1494, "taker_buy_base": 22477725871.0, "taker_buy_quote": 98756.99484389 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.42e-06, "high": 4.5e-06, "low": 4.41e-06, "close": 4.48e-06, "volume": 64511288048.0, "close_time": 1764089999999, "quote_volume": 288221.44260104, "trades": 1244, "taker_buy_base": 42978232784.0, "taker_buy_quote": 192256.2236368 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 4.48e-06, "high": 4.55e-06, "low": 4.46e-06, "close": 4.52e-06, "volume": 69233361938.0, "close_time": 1764093599999, "quote_volume": 311904.84197008, "trades": 1653, "taker_buy_base": 35947529143.0, "taker_buy_quote": 162037.48934326 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 4.52e-06, "high": 4.56e-06, "low": 4.48e-06, "close": 4.48e-06, "volume": 52414471904.0, "close_time": 1764097199999, "quote_volume": 237167.41580607, "trades": 982, "taker_buy_base": 24146167607.0, "taker_buy_quote": 109512.83826662 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 4.49e-06, "high": 4.5e-06, "low": 4.4e-06, "close": 4.49e-06, "volume": 118911757525.0, "close_time": 1764100799999, "quote_volume": 528463.5140054, "trades": 1769, "taker_buy_base": 61414755162.0, "taker_buy_quote": 273110.77593496 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.49e-06, "high": 4.54e-06, "low": 4.48e-06, "close": 4.53e-06, "volume": 65845088185.0, "close_time": 1764104399999, "quote_volume": 297014.10223032, "trades": 1388, "taker_buy_base": 51668606274.0, "taker_buy_quote": 233013.89181031 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 4.53e-06, "high": 4.56e-06, "low": 4.52e-06, "close": 4.52e-06, "volume": 26973567116.0, "close_time": 1764107999999, "quote_volume": 122422.01220924, "trades": 802, "taker_buy_base": 8319891551.0, "taker_buy_quote": 37760.44070296 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 4.52e-06, "high": 4.59e-06, "low": 4.47e-06, "close": 4.58e-06, "volume": 47194617827.0, "close_time": 1764111599999, "quote_volume": 213986.57619438, "trades": 1566, "taker_buy_base": 22108212968.0, "taker_buy_quote": 100525.81313334 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 4.58e-06, "high": 4.65e-06, "low": 4.56e-06, "close": 4.58e-06, "volume": 69712590611.0, "close_time": 1764115199999, "quote_volume": 320958.71786762, "trades": 1681, "taker_buy_base": 35760017878.0, "taker_buy_quote": 164621.88229677 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.58e-06, "high": 4.63e-06, "low": 4.57e-06, "close": 4.6e-06, "volume": 50921274401.0, "close_time": 1764118799999, "quote_volume": 234510.50484783, "trades": 876, "taker_buy_base": 23378064099.0, "taker_buy_quote": 107684.84973607 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 4.6e-06, "high": 4.63e-06, "low": 4.57e-06, "close": 4.61e-06, "volume": 33710456514.0, "close_time": 1764122399999, "quote_volume": 155063.65462935, "trades": 811, "taker_buy_base": 15982284513.0, "taker_buy_quote": 73535.41243328 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.57e-06, "close": 4.57e-06, "volume": 67494048424.0, "close_time": 1764125999999, "quote_volume": 310131.60098113, "trades": 543, "taker_buy_base": 35259094248.0, "taker_buy_quote": 162090.71632169 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 4.58e-06, "high": 4.61e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 40639011266.0, "close_time": 1764129599999, "quote_volume": 185589.51316085, "trades": 795, "taker_buy_base": 19923456130.0, "taker_buy_quote": 91041.83734836 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.55e-06, "high": 4.58e-06, "low": 4.53e-06, "close": 4.56e-06, "volume": 42067888827.0, "close_time": 1764133199999, "quote_volume": 191593.62742122, "trades": 707, "taker_buy_base": 19335023617.0, "taker_buy_quote": 88063.0803192 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 4.56e-06, "high": 4.6e-06, "low": 4.54e-06, "close": 4.59e-06, "volume": 37102536326.0, "close_time": 1764136799999, "quote_volume": 169538.89138163, "trades": 787, "taker_buy_base": 17226470629.0, "taker_buy_quote": 78784.04707889 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.55e-06, "close": 4.59e-06, "volume": 29141347254.0, "close_time": 1764140399999, "quote_volume": 133164.36481702, "trades": 483, "taker_buy_base": 13815031710.0, "taker_buy_quote": 63192.23987941 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 4.59e-06, "high": 4.62e-06, "low": 4.57e-06, "close": 4.61e-06, "volume": 36025065418.0, "close_time": 1764143999999, "quote_volume": 165316.52525686, "trades": 637, "taker_buy_base": 23613493903.0, "taker_buy_quote": 108393.14182534 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.56e-06, "close": 4.57e-06, "volume": 50573325087.0, "close_time": 1764147599999, "quote_volume": 232056.48598273, "trades": 898, "taker_buy_base": 23172757069.0, "taker_buy_quote": 106320.80664029 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.51e-06, "close": 4.51e-06, "volume": 94209560434.0, "close_time": 1764151199999, "quote_volume": 427387.28007146, "trades": 1429, "taker_buy_base": 40973952747.0, "taker_buy_quote": 185788.60708921 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 4.51e-06, "high": 4.53e-06, "low": 4.5e-06, "close": 4.51e-06, "volume": 38444618418.0, "close_time": 1764154799999, "quote_volume": 173583.15104206, "trades": 662, "taker_buy_base": 18085212685.0, "taker_buy_quote": 81736.30939071 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 4.51e-06, "high": 4.52e-06, "low": 4.47e-06, "close": 4.48e-06, "volume": 30043904054.0, "close_time": 1764158399999, "quote_volume": 135004.18819845, "trades": 634, "taker_buy_base": 12887561598.0, "taker_buy_quote": 57942.60641426 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.48e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 90576670986.0, "close_time": 1764161999999, "quote_volume": 403673.25544291, "trades": 1411, "taker_buy_base": 35816115161.0, "taker_buy_quote": 159683.06726762 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 4.46e-06, "high": 4.5e-06, "low": 4.44e-06, "close": 4.48e-06, "volume": 136550936135.0, "close_time": 1764165599999, "quote_volume": 610105.55160627, "trades": 1516, "taker_buy_base": 60941539580.0, "taker_buy_quote": 272757.08659339 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 4.48e-06, "high": 4.51e-06, "low": 4.43e-06, "close": 4.44e-06, "volume": 54571985652.0, "close_time": 1764169199999, "quote_volume": 244351.90310513, "trades": 1766, "taker_buy_base": 23902719360.0, "taker_buy_quote": 107053.2780935 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 4.44e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 59095859574.0, "close_time": 1764172799999, "quote_volume": 263612.18918512, "trades": 1748, "taker_buy_base": 27624568828.0, "taker_buy_quote": 123316.84220989 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.47e-06, "high": 4.56e-06, "low": 4.47e-06, "close": 4.54e-06, "volume": 119304957128.0, "close_time": 1764176399999, "quote_volume": 539982.44625045, "trades": 1915, "taker_buy_base": 77546333950.0, "taker_buy_quote": 351148.34165253 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 4.54e-06, "high": 4.67e-06, "low": 4.52e-06, "close": 4.67e-06, "volume": 62147403915.0, "close_time": 1764179999999, "quote_volume": 287600.11542179, "trades": 2462, "taker_buy_base": 35560063177.0, "taker_buy_quote": 164671.41125736 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 4.66e-06, "high": 4.73e-06, "low": 4.65e-06, "close": 4.72e-06, "volume": 193180713020.0, "close_time": 1764183599999, "quote_volume": 905673.73632006, "trades": 2768, "taker_buy_base": 97845508639.0, "taker_buy_quote": 459101.68342085 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 4.71e-06, "high": 4.72e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 65831345665.0, "close_time": 1764187199999, "quote_volume": 309381.59796795, "trades": 1199, "taker_buy_base": 31694239041.0, "taker_buy_quote": 148977.63138013 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.69e-06, "high": 4.72e-06, "low": 4.65e-06, "close": 4.68e-06, "volume": 127847205119.0, "close_time": 1764190799999, "quote_volume": 598537.40087092, "trades": 1286, "taker_buy_base": 45020494970.0, "taker_buy_quote": 211170.5415582 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 4.68e-06, "high": 4.76e-06, "low": 4.66e-06, "close": 4.73e-06, "volume": 122225008123.0, "close_time": 1764194399999, "quote_volume": 575391.93826986, "trades": 1732, "taker_buy_base": 71876596019.0, "taker_buy_quote": 338434.39204301 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 4.73e-06, "high": 4.74e-06, "low": 4.69e-06, "close": 4.72e-06, "volume": 42682360475.0, "close_time": 1764197999999, "quote_volume": 201085.85020528, "trades": 884, "taker_buy_base": 14201422137.0, "taker_buy_quote": 66963.26223718 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 51382675960.0, "close_time": 1764201599999, "quote_volume": 241534.7708542, "trades": 693, "taker_buy_base": 16153402736.0, "taker_buy_quote": 75964.08399767 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.67e-06, "close": 4.68e-06, "volume": 82826348648.0, "close_time": 1764205199999, "quote_volume": 388679.50899264, "trades": 824, "taker_buy_base": 49581561346.0, "taker_buy_quote": 232729.30125667 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 4.68e-06, "high": 4.72e-06, "low": 4.66e-06, "close": 4.69e-06, "volume": 51693669900.0, "close_time": 1764208799999, "quote_volume": 242041.67156357, "trades": 901, "taker_buy_base": 32788905218.0, "taker_buy_quote": 153564.78020357 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 4.69e-06, "high": 4.72e-06, "low": 4.67e-06, "close": 4.67e-06, "volume": 57401361986.0, "close_time": 1764212399999, "quote_volume": 269614.89039048, "trades": 676, "taker_buy_base": 33019634711.0, "taker_buy_quote": 155133.59030913 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 4.67e-06, "high": 4.69e-06, "low": 4.63e-06, "close": 4.64e-06, "volume": 57150835388.0, "close_time": 1764215999999, "quote_volume": 265624.11090797, "trades": 684, "taker_buy_base": 19709971089.0, "taker_buy_quote": 91674.77944506 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.64e-06, "high": 4.69e-06, "low": 4.64e-06, "close": 4.69e-06, "volume": 42176759319.0, "close_time": 1764219599999, "quote_volume": 196833.65539395, "trades": 449, "taker_buy_base": 22664046783.0, "taker_buy_quote": 105757.2476252 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 4.69e-06, "high": 4.69e-06, "low": 4.66e-06, "close": 4.67e-06, "volume": 41913470366.0, "close_time": 1764223199999, "quote_volume": 195740.24526564, "trades": 469, "taker_buy_base": 18834536427.0, "taker_buy_quote": 87978.01744073 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 4.67e-06, "high": 4.71e-06, "low": 4.66e-06, "close": 4.7e-06, "volume": 70568818553.0, "close_time": 1764226799999, "quote_volume": 330714.25297155, "trades": 653, "taker_buy_base": 19938613916.0, "taker_buy_quote": 93369.894755 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 4.69e-06, "high": 4.7e-06, "low": 4.66e-06, "close": 4.66e-06, "volume": 48923506071.0, "close_time": 1764230399999, "quote_volume": 229065.59584425, "trades": 647, "taker_buy_base": 22223361821.0, "taker_buy_quote": 104077.61154534 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.67e-06, "high": 4.68e-06, "low": 4.64e-06, "close": 4.67e-06, "volume": 38531398868.0, "close_time": 1764233999999, "quote_volume": 179418.44540258, "trades": 644, "taker_buy_base": 16929010719.0, "taker_buy_quote": 78848.22224617 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 4.67e-06, "high": 4.69e-06, "low": 4.65e-06, "close": 4.66e-06, "volume": 43903686040.0, "close_time": 1764237599999, "quote_volume": 204767.26701788, "trades": 499, "taker_buy_base": 16525066617.0, "taker_buy_quote": 77091.57000563 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 4.65e-06, "high": 4.67e-06, "low": 4.63e-06, "close": 4.66e-06, "volume": 65896701970.0, "close_time": 1764241199999, "quote_volume": 306374.72172242, "trades": 630, "taker_buy_base": 22073818994.0, "taker_buy_quote": 102652.3601039 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 4.66e-06, "high": 4.66e-06, "low": 4.63e-06, "close": 4.65e-06, "volume": 16848396145.0, "close_time": 1764244799999, "quote_volume": 78290.53038766, "trades": 387, "taker_buy_base": 9258592369.0, "taker_buy_quote": 43021.18625451 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.65e-06, "high": 4.66e-06, "low": 4.63e-06, "close": 4.63e-06, "volume": 30812421958.0, "close_time": 1764248399999, "quote_volume": 143020.7419483, "trades": 554, "taker_buy_base": 14671297153.0, "taker_buy_quote": 68091.80316763 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 4.63e-06, "high": 4.68e-06, "low": 4.63e-06, "close": 4.65e-06, "volume": 74478983493.0, "close_time": 1764251999999, "quote_volume": 346926.3415753, "trades": 897, "taker_buy_base": 30240545711.0, "taker_buy_quote": 140844.39597731 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 4.65e-06, "high": 4.69e-06, "low": 4.63e-06, "close": 4.68e-06, "volume": 51816622018.0, "close_time": 1764255599999, "quote_volume": 241774.36585466, "trades": 1091, "taker_buy_base": 26349755511.0, "taker_buy_quote": 122963.83317229 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 4.67e-06, "high": 4.71e-06, "low": 4.65e-06, "close": 4.71e-06, "volume": 42509527480.0, "close_time": 1764259199999, "quote_volume": 199135.09296801, "trades": 906, "taker_buy_base": 26032052541.0, "taker_buy_quote": 122128.11840098 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.71e-06, "high": 4.72e-06, "low": 4.67e-06, "close": 4.71e-06, "volume": 53458281680.0, "close_time": 1764262799999, "quote_volume": 251153.94729951, "trades": 958, "taker_buy_base": 26379173779.0, "taker_buy_quote": 123975.82415416 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 4.71e-06, "high": 4.73e-06, "low": 4.69e-06, "close": 4.71e-06, "volume": 45166782498.0, "close_time": 1764266399999, "quote_volume": 212373.73185082, "trades": 698, "taker_buy_base": 21881774446.0, "taker_buy_quote": 102984.8092323 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 4.71e-06, "high": 4.76e-06, "low": 4.7e-06, "close": 4.76e-06, "volume": 64405370605.0, "close_time": 1764269999999, "quote_volume": 304485.9091122, "trades": 1241, "taker_buy_base": 40119926455.0, "taker_buy_quote": 189798.9320258 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 4.76e-06, "high": 4.78e-06, "low": 4.75e-06, "close": 4.77e-06, "volume": 52489057840.0, "close_time": 1764273599999, "quote_volume": 250018.02056514, "trades": 1011, "taker_buy_base": 31349029441.0, "taker_buy_quote": 149388.46720892 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.77e-06, "high": 4.81e-06, "low": 4.76e-06, "close": 4.8e-06, "volume": 86554691997.0, "close_time": 1764277199999, "quote_volume": 414340.14357329, "trades": 1426, "taker_buy_base": 56181424136.0, "taker_buy_quote": 269106.95297625 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 4.8e-06, "high": 4.85e-06, "low": 4.78e-06, "close": 4.79e-06, "volume": 67874058496.0, "close_time": 1764280799999, "quote_volume": 326884.26536843, "trades": 1946, "taker_buy_base": 32537786238.0, "taker_buy_quote": 156716.58033425 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 4.78e-06, "high": 4.78e-06, "low": 4.68e-06, "close": 4.71e-06, "volume": 108538137137.0, "close_time": 1764284399999, "quote_volume": 514352.90052264, "trades": 1478, "taker_buy_base": 55564934722.0, "taker_buy_quote": 263264.76526168 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 4.71e-06, "high": 4.73e-06, "low": 4.69e-06, "close": 4.71e-06, "volume": 93197749405.0, "close_time": 1764287999999, "quote_volume": 439010.81634512, "trades": 880, "taker_buy_base": 49620582430.0, "taker_buy_quote": 233886.67288669 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.72e-06, "high": 4.72e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 33384002838.0, "close_time": 1764291599999, "quote_volume": 157020.15141912, "trades": 580, "taker_buy_base": 15649098747.0, "taker_buy_quote": 73600.83024748 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 4.69e-06, "high": 4.69e-06, "low": 4.63e-06, "close": 4.63e-06, "volume": 101278199242.0, "close_time": 1764295199999, "quote_volume": 472001.44248636, "trades": 1029, "taker_buy_base": 31622612012.0, "taker_buy_quote": 147411.42404526 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 4.64e-06, "high": 4.67e-06, "low": 4.6e-06, "close": 4.66e-06, "volume": 59126164608.0, "close_time": 1764298799999, "quote_volume": 274032.72595203, "trades": 1149, "taker_buy_base": 32832691806.0, "taker_buy_quote": 152386.05401119 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.63e-06, "close": 4.65e-06, "volume": 31756221849.0, "close_time": 1764302399999, "quote_volume": 147538.84715822, "trades": 667, "taker_buy_base": 15071645731.0, "taker_buy_quote": 70059.82434032 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.65e-06, "high": 4.65e-06, "low": 4.62e-06, "close": 4.62e-06, "volume": 46748785030.0, "close_time": 1764305999999, "quote_volume": 216876.78287933, "trades": 644, "taker_buy_base": 20018972429.0, "taker_buy_quote": 92902.4250666 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 4.62e-06, "high": 4.65e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 61106707895.0, "close_time": 1764309599999, "quote_volume": 283216.66837173, "trades": 457, "taker_buy_base": 26478536517.0, "taker_buy_quote": 122815.69452825 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 4.63e-06, "high": 4.63e-06, "low": 4.59e-06, "close": 4.61e-06, "volume": 62156092094.0, "close_time": 1764313199999, "quote_volume": 286580.80986155, "trades": 883, "taker_buy_base": 21595044290.0, "taker_buy_quote": 99564.18782968 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 4.61e-06, "high": 4.65e-06, "low": 4.61e-06, "close": 4.64e-06, "volume": 59587464186.0, "close_time": 1764316799999, "quote_volume": 275665.45315622, "trades": 843, "taker_buy_base": 25063069479.0, "taker_buy_quote": 115981.56562477 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.63e-06, "high": 4.8e-06, "low": 4.63e-06, "close": 4.78e-06, "volume": 139127070729.0, "close_time": 1764320399999, "quote_volume": 658242.75143157, "trades": 3427, "taker_buy_base": 72392726014.0, "taker_buy_quote": 342369.02646696 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 4.79e-06, "high": 4.79e-06, "low": 4.72e-06, "close": 4.73e-06, "volume": 61757020049.0, "close_time": 1764323999999, "quote_volume": 292992.8881618, "trades": 1157, "taker_buy_base": 21579147364.0, "taker_buy_quote": 102511.22223047 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 4.73e-06, "high": 4.78e-06, "low": 4.73e-06, "close": 4.76e-06, "volume": 28507588954.0, "close_time": 1764327599999, "quote_volume": 135614.80889089, "trades": 911, "taker_buy_base": 17070081173.0, "taker_buy_quote": 81256.99733202 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 4.76e-06, "high": 4.76e-06, "low": 4.66e-06, "close": 4.7e-06, "volume": 57586924662.0, "close_time": 1764331199999, "quote_volume": 270429.46535711, "trades": 1323, "taker_buy_base": 22822247082.0, "taker_buy_quote": 106952.24415198 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.68e-06, "close": 4.7e-06, "volume": 31745605211.0, "close_time": 1764334799999, "quote_volume": 149091.44284396, "trades": 582, "taker_buy_base": 15208064582.0, "taker_buy_quote": 71469.35710866 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 4.7e-06, "high": 4.77e-06, "low": 4.67e-06, "close": 4.73e-06, "volume": 78781181166.0, "close_time": 1764338399999, "quote_volume": 372366.95338881, "trades": 1654, "taker_buy_base": 52883158897.0, "taker_buy_quote": 250293.3533021 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 4.73e-06, "high": 4.79e-06, "low": 4.71e-06, "close": 4.75e-06, "volume": 68767362456.0, "close_time": 1764341999999, "quote_volume": 326632.10406024, "trades": 2020, "taker_buy_base": 36409855454.0, "taker_buy_quote": 173041.53925206 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 4.75e-06, "high": 4.9e-06, "low": 4.75e-06, "close": 4.79e-06, "volume": 174436096935.0, "close_time": 1764345599999, "quote_volume": 843615.29614472, "trades": 4074, "taker_buy_base": 91013912663.0, "taker_buy_quote": 440094.8437163 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.79e-06, "high": 4.79e-06, "low": 4.67e-06, "close": 4.67e-06, "volume": 95744836416.0, "close_time": 1764349199999, "quote_volume": 451940.47206102, "trades": 2004, "taker_buy_base": 38469198766.0, "taker_buy_quote": 181753.1627144 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 4.67e-06, "high": 4.7e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 124723786213.0, "close_time": 1764352799999, "quote_volume": 579236.35232084, "trades": 1894, "taker_buy_base": 71444771161.0, "taker_buy_quote": 331908.29614414 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.58e-06, "close": 4.63e-06, "volume": 116913506316.0, "close_time": 1764356399999, "quote_volume": 540144.62900565, "trades": 1656, "taker_buy_base": 57491553178.0, "taker_buy_quote": 265911.95950981 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 4.63e-06, "high": 4.68e-06, "low": 4.63e-06, "close": 4.67e-06, "volume": 47666566670.0, "close_time": 1764359999999, "quote_volume": 221686.92870439, "trades": 646, "taker_buy_base": 16349756684.0, "taker_buy_quote": 76133.48590207 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.62e-06, "close": 4.67e-06, "volume": 50645805936.0, "close_time": 1764363599999, "quote_volume": 235523.86239655, "trades": 893, "taker_buy_base": 23091545685.0, "taker_buy_quote": 107392.93518942 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 4.67e-06, "high": 4.67e-06, "low": 4.62e-06, "close": 4.63e-06, "volume": 60062614787.0, "close_time": 1764367199999, "quote_volume": 279040.1736917, "trades": 583, "taker_buy_base": 14072258996.0, "taker_buy_quote": 65321.49207153 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 4.62e-06, "high": 4.67e-06, "low": 4.6e-06, "close": 4.66e-06, "volume": 74162587262.0, "close_time": 1764370799999, "quote_volume": 343079.70913375, "trades": 920, "taker_buy_base": 26866256691.0, "taker_buy_quote": 124376.76118822 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.63e-06, "close": 4.64e-06, "volume": 21918640649.0, "close_time": 1764374399999, "quote_volume": 101846.96188143, "trades": 496, "taker_buy_base": 9299723843.0, "taker_buy_quote": 43232.77825872 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.62e-06, "close": 4.63e-06, "volume": 43859252223.0, "close_time": 1764377999999, "quote_volume": 203333.57773152, "trades": 571, "taker_buy_base": 22021777830.0, "taker_buy_quote": 102123.70329406 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.62e-06, "close": 4.63e-06, "volume": 24814859870.0, "close_time": 1764381599999, "quote_volume": 114917.45868428, "trades": 578, "taker_buy_base": 13058803178.0, "taker_buy_quote": 60492.92553004 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 4.62e-06, "high": 4.64e-06, "low": 4.6e-06, "close": 4.64e-06, "volume": 27520744500.0, "close_time": 1764385199999, "quote_volume": 127133.5223565, "trades": 416, "taker_buy_base": 12299407842.0, "taker_buy_quote": 56831.88347727 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.61e-06, "close": 4.62e-06, "volume": 16743151968.0, "close_time": 1764388799999, "quote_volume": 77465.51438141, "trades": 476, "taker_buy_base": 4935268533.0, "taker_buy_quote": 22830.3400573 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.61e-06, "high": 4.64e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 30146815731.0, "close_time": 1764392399999, "quote_volume": 139252.92692105, "trades": 571, "taker_buy_base": 16421978378.0, "taker_buy_quote": 75899.13091974 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 4.6e-06, "close": 4.61e-06, "volume": 9294535039.0, "close_time": 1764395999999, "quote_volume": 43014.31300083, "trades": 304, "taker_buy_base": 3010382119.0, "taker_buy_quote": 13934.63181667 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.56e-06, "close": 4.57e-06, "volume": 91620040077.0, "close_time": 1764399599999, "quote_volume": 420075.57765138, "trades": 1229, "taker_buy_base": 17827937388.0, "taker_buy_quote": 81668.7159222 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 4.57e-06, "high": 4.59e-06, "low": 4.55e-06, "close": 4.56e-06, "volume": 46327652733.0, "close_time": 1764403199999, "quote_volume": 211328.43255822, "trades": 813, "taker_buy_base": 16556117678.0, "taker_buy_quote": 75639.5358974 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.56e-06, "high": 4.58e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 26469700551.0, "close_time": 1764406799999, "quote_volume": 120652.78551272, "trades": 805, "taker_buy_base": 12564128445.0, "taker_buy_quote": 57287.99385116 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 28647681676.0, "close_time": 1764410399999, "quote_volume": 130642.33936383, "trades": 509, "taker_buy_base": 11375726741.0, "taker_buy_quote": 51890.7244974 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 46373130605.0, "close_time": 1764413999999, "quote_volume": 211176.39241516, "trades": 562, "taker_buy_base": 22396580635.0, "taker_buy_quote": 102033.93827795 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 4.56e-06, "high": 4.59e-06, "low": 4.54e-06, "close": 4.57e-06, "volume": 36457044543.0, "close_time": 1764417599999, "quote_volume": 166230.82794598, "trades": 698, "taker_buy_base": 22703122450.0, "taker_buy_quote": 103533.44528117 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.58e-06, "high": 4.59e-06, "low": 4.55e-06, "close": 4.55e-06, "volume": 20393689917.0, "close_time": 1764421199999, "quote_volume": 93208.62450752, "trades": 579, "taker_buy_base": 6438875240.0, "taker_buy_quote": 29411.8144419 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 4.55e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 23286949065.0, "close_time": 1764424799999, "quote_volume": 106101.31970101, "trades": 355, "taker_buy_base": 9863467084.0, "taker_buy_quote": 45000.58913697 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 22681860683.0, "close_time": 1764428399999, "quote_volume": 103299.695401, "trades": 351, "taker_buy_base": 9093707026.0, "taker_buy_quote": 41430.70336407 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 4.56e-06, "high": 4.6e-06, "low": 4.55e-06, "close": 4.6e-06, "volume": 62287909859.0, "close_time": 1764431999999, "quote_volume": 285397.13702983, "trades": 1045, "taker_buy_base": 26274419820.0, "taker_buy_quote": 120378.89472046 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.6e-06, "high": 4.6e-06, "low": 4.55e-06, "close": 4.57e-06, "volume": 47333292724.0, "close_time": 1764435599999, "quote_volume": 216453.58429874, "trades": 664, "taker_buy_base": 15807429552.0, "taker_buy_quote": 72392.25495998 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.51e-06, "close": 4.54e-06, "volume": 41616060183.0, "close_time": 1764439199999, "quote_volume": 188784.37952132, "trades": 1054, "taker_buy_base": 13535989688.0, "taker_buy_quote": 61409.43370884 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 4.53e-06, "high": 4.56e-06, "low": 4.52e-06, "close": 4.56e-06, "volume": 51365591010.0, "close_time": 1764442799999, "quote_volume": 233104.68532134, "trades": 1007, "taker_buy_base": 28503654185.0, "taker_buy_quote": 129436.14506236 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 4.55e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.55e-06, "volume": 29530470137.0, "close_time": 1764446399999, "quote_volume": 134497.05781427, "trades": 593, "taker_buy_base": 16077581934.0, "taker_buy_quote": 73251.4352396 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.55e-06, "high": 4.58e-06, "low": 4.54e-06, "close": 4.58e-06, "volume": 18473002580.0, "close_time": 1764449999999, "quote_volume": 84199.57769781, "trades": 626, "taker_buy_base": 12272242429.0, "taker_buy_quote": 55998.52610341 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 4.58e-06, "high": 4.59e-06, "low": 4.56e-06, "close": 4.59e-06, "volume": 14179704489.0, "close_time": 1764453599999, "quote_volume": 64856.70242083, "trades": 382, "taker_buy_base": 10525027103.0, "taker_buy_quote": 48139.30531542 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 4.59e-06, "high": 4.59e-06, "low": 4.55e-06, "close": 4.55e-06, "volume": 9385300400.0, "close_time": 1764457199999, "quote_volume": 42885.89506899, "trades": 478, "taker_buy_base": 4835740183.0, "taker_buy_quote": 22103.51360986 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 4.56e-06, "high": 4.58e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 26697432502.0, "close_time": 1764460799999, "quote_volume": 121849.81090251, "trades": 342, "taker_buy_base": 13786112022.0, "taker_buy_quote": 62933.77610579 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.57e-06, "high": 4.59e-06, "low": 4.56e-06, "close": 4.57e-06, "volume": 12712356281.0, "close_time": 1764464399999, "quote_volume": 58175.96372353, "trades": 340, "taker_buy_base": 6269381671.0, "taker_buy_quote": 28693.86188379 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 4.57e-06, "high": 4.59e-06, "low": 4.55e-06, "close": 4.59e-06, "volume": 13102375278.0, "close_time": 1764467999999, "quote_volume": 59972.02236714, "trades": 402, "taker_buy_base": 8102184586.0, "taker_buy_quote": 37101.8655661 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 4.58e-06, "high": 4.61e-06, "low": 4.56e-06, "close": 4.57e-06, "volume": 6657897203.0, "close_time": 1764471599999, "quote_volume": 30585.32000556, "trades": 471, "taker_buy_base": 2231432160.0, "taker_buy_quote": 10261.81974363 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 4.57e-06, "high": 4.6e-06, "low": 4.53e-06, "close": 4.59e-06, "volume": 18936447690.0, "close_time": 1764475199999, "quote_volume": 86292.28109203, "trades": 851, "taker_buy_base": 9243272144.0, "taker_buy_quote": 42156.48619037 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 14707762394.0, "close_time": 1764478799999, "quote_volume": 67420.41265298, "trades": 340, "taker_buy_base": 8345638419.0, "taker_buy_quote": 38260.71200784 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 4.58e-06, "high": 4.58e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 19449713203.0, "close_time": 1764482399999, "quote_volume": 88719.32390217, "trades": 473, "taker_buy_base": 8879594022.0, "taker_buy_quote": 40522.56377804 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 4.56e-06, "high": 4.61e-06, "low": 4.55e-06, "close": 4.6e-06, "volume": 11909981054.0, "close_time": 1764485999999, "quote_volume": 54604.14556412, "trades": 561, "taker_buy_base": 4477931880.0, "taker_buy_quote": 20533.61117343 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 4.6e-06, "high": 4.61e-06, "low": 4.59e-06, "close": 4.6e-06, "volume": 14911056352.0, "close_time": 1764489599999, "quote_volume": 68630.90421839, "trades": 558, "taker_buy_base": 7357157253.0, "taker_buy_quote": 33859.87838354 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.6e-06, "high": 4.66e-06, "low": 4.6e-06, "close": 4.61e-06, "volume": 35784644853.0, "close_time": 1764493199999, "quote_volume": 165232.46657707, "trades": 1273, "taker_buy_base": 21685517541.0, "taker_buy_quote": 100154.69144013 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.59e-06, "close": 4.6e-06, "volume": 33010003180.0, "close_time": 1764496799999, "quote_volume": 152147.43064867, "trades": 549, "taker_buy_base": 23076474774.0, "taker_buy_quote": 106412.66182529 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 4.6e-06, "high": 4.61e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 32247564462.0, "close_time": 1764500399999, "quote_volume": 147960.70790877, "trades": 590, "taker_buy_base": 18171001093.0, "taker_buy_quote": 83363.20669891 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 4.58e-06, "high": 4.6e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 35588273218.0, "close_time": 1764503999999, "quote_volume": 162955.71592497, "trades": 538, "taker_buy_base": 13797103961.0, "taker_buy_quote": 63195.3775707 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.58e-06, "high": 4.64e-06, "low": 4.56e-06, "close": 4.63e-06, "volume": 36739937206.0, "close_time": 1764507599999, "quote_volume": 169249.04213183, "trades": 875, "taker_buy_base": 30390617623.0, "taker_buy_quote": 140018.47222841 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 4.62e-06, "high": 4.68e-06, "low": 4.62e-06, "close": 4.67e-06, "volume": 66087657089.0, "close_time": 1764511199999, "quote_volume": 307645.91397766, "trades": 1746, "taker_buy_base": 33148280663.0, "taker_buy_quote": 154342.62317673 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 4.67e-06, "high": 4.67e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 28510345012.0, "close_time": 1764514799999, "quote_volume": 132404.90622526, "trades": 726, "taker_buy_base": 10499972147.0, "taker_buy_quote": 48779.7993526 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 4.62e-06, "high": 4.63e-06, "low": 4.58e-06, "close": 4.6e-06, "volume": 19870123507.0, "close_time": 1764518399999, "quote_volume": 91383.71155793, "trades": 873, "taker_buy_base": 10355352983.0, "taker_buy_quote": 47624.29735387 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.6e-06, "high": 4.66e-06, "low": 4.59e-06, "close": 4.65e-06, "volume": 25810034330.0, "close_time": 1764521999999, "quote_volume": 119934.98454936, "trades": 917, "taker_buy_base": 14089571955.0, "taker_buy_quote": 65489.30705077 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 4.65e-06, "high": 4.7e-06, "low": 4.62e-06, "close": 4.67e-06, "volume": 59358873476.0, "close_time": 1764525599999, "quote_volume": 277214.42278623, "trades": 1400, "taker_buy_base": 37968433433.0, "taker_buy_quote": 177600.30008028 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 4.67e-06, "high": 4.67e-06, "low": 4.62e-06, "close": 4.66e-06, "volume": 64454775804.0, "close_time": 1764529199999, "quote_volume": 300000.50583532, "trades": 887, "taker_buy_base": 25550639881.0, "taker_buy_quote": 118912.70532262 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 4.65e-06, "high": 4.67e-06, "low": 4.63e-06, "close": 4.63e-06, "volume": 26849859496.0, "close_time": 1764532799999, "quote_volume": 124670.01011082, "trades": 664, "taker_buy_base": 8348655024.0, "taker_buy_quote": 38783.84330138 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.63e-06, "high": 4.67e-06, "low": 4.61e-06, "close": 4.64e-06, "volume": 41362070798.0, "close_time": 1764536399999, "quote_volume": 191848.79039601, "trades": 742, "taker_buy_base": 17975041380.0, "taker_buy_quote": 83343.37813391 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 4.65e-06, "high": 4.66e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 61792449839.0, "close_time": 1764539999999, "quote_volume": 286337.68521614, "trades": 776, "taker_buy_base": 26462845168.0, "taker_buy_quote": 122710.6589591 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 4.63e-06, "high": 4.67e-06, "low": 4.61e-06, "close": 4.64e-06, "volume": 57409105958.0, "close_time": 1764543599999, "quote_volume": 265819.28562024, "trades": 846, "taker_buy_base": 19112465528.0, "taker_buy_quote": 88702.97826641 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.53e-06, "close": 4.53e-06, "volume": 67435745361.0, "close_time": 1764547199999, "quote_volume": 309068.81664866, "trades": 1410, "taker_buy_base": 25029597118.0, "taker_buy_quote": 114878.02059765 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.53e-06, "high": 4.55e-06, "low": 4.24e-06, "close": 4.25e-06, "volume": 465044344463.0, "close_time": 1764550799999, "quote_volume": 2036567.03281223, "trades": 8000, "taker_buy_base": 194598846008.0, "taker_buy_quote": 851415.96535086 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 4.25e-06, "high": 4.32e-06, "low": 4.24e-06, "close": 4.28e-06, "volume": 68584007827.0, "close_time": 1764554399999, "quote_volume": 293589.74506894, "trades": 2016, "taker_buy_base": 35521422103.0, "taker_buy_quote": 152174.17687132 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 4.27e-06, "high": 4.3e-06, "low": 4.26e-06, "close": 4.27e-06, "volume": 75070171310.0, "close_time": 1764557999999, "quote_volume": 321194.52061556, "trades": 1101, "taker_buy_base": 32088189598.0, "taker_buy_quote": 137351.29831846 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 4.26e-06, "high": 4.27e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 72154077620.0, "close_time": 1764561599999, "quote_volume": 305647.22750501, "trades": 1098, "taker_buy_base": 35987376359.0, "taker_buy_quote": 152512.03191555 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 48794035172.0, "close_time": 1764565199999, "quote_volume": 204553.34507118, "trades": 1190, "taker_buy_base": 19324984073.0, "taker_buy_quote": 81006.56206944 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 4.18e-06, "high": 4.21e-06, "low": 4.16e-06, "close": 4.18e-06, "volume": 70397933601.0, "close_time": 1764568799999, "quote_volume": 294388.53059003, "trades": 764, "taker_buy_base": 41292827896.0, "taker_buy_quote": 172792.43759472 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 58611985302.0, "close_time": 1764572399999, "quote_volume": 245049.47324079, "trades": 475, "taker_buy_base": 29946042006.0, "taker_buy_quote": 125273.1054973 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 4.17e-06, "high": 4.17e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 54590586522.0, "close_time": 1764575999999, "quote_volume": 226639.25320244, "trades": 784, "taker_buy_base": 20882703642.0, "taker_buy_quote": 86710.79940358 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 37478583182.0, "close_time": 1764579599999, "quote_volume": 155882.33937116, "trades": 504, "taker_buy_base": 20914189940.0, "taker_buy_quote": 87031.69702044 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 41160576011.0, "close_time": 1764583199999, "quote_volume": 171575.75280748, "trades": 628, "taker_buy_base": 19567572715.0, "taker_buy_quote": 81591.95894163 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 36865095744.0, "close_time": 1764586799999, "quote_volume": 153424.24674707, "trades": 487, "taker_buy_base": 13017996954.0, "taker_buy_quote": 54197.33529912 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.11e-06, "close": 4.13e-06, "volume": 55186273274.0, "close_time": 1764590399999, "quote_volume": 227967.78867986, "trades": 917, "taker_buy_base": 16988850303.0, "taker_buy_quote": 70216.76202901 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.14e-06, "high": 4.14e-06, "low": 4.04e-06, "close": 4.13e-06, "volume": 68904782685.0, "close_time": 1764593999999, "quote_volume": 281955.74673096, "trades": 1935, "taker_buy_base": 20031147903.0, "taker_buy_quote": 82104.96274636 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 61274126222.0, "close_time": 1764597599999, "quote_volume": 251290.98924641, "trades": 1132, "taker_buy_base": 19835072556.0, "taker_buy_quote": 81472.55542139 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 4.09e-06, "high": 4.13e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 71067452163.0, "close_time": 1764601199999, "quote_volume": 291547.03953091, "trades": 1145, "taker_buy_base": 33539329532.0, "taker_buy_quote": 137628.22158848 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 155084975602.0, "close_time": 1764604799999, "quote_volume": 625119.90249621, "trades": 3262, "taker_buy_base": 60140293773.0, "taker_buy_quote": 242137.2704108 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.97e-06, "close": 3.97e-06, "volume": 78468432671.0, "close_time": 1764608399999, "quote_volume": 313762.16500784, "trades": 1428, "taker_buy_base": 37739025863.0, "taker_buy_quote": 150896.55437904 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 3.98e-06, "high": 4.01e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 74060234642.0, "close_time": 1764611999999, "quote_volume": 295080.49995658, "trades": 1445, "taker_buy_base": 34173429121.0, "taker_buy_quote": 136195.57791151 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 3.99e-06, "high": 4.04e-06, "low": 3.98e-06, "close": 4.02e-06, "volume": 112496170629.0, "close_time": 1764615599999, "quote_volume": 451090.96814942, "trades": 1764, "taker_buy_base": 65216124774.0, "taker_buy_quote": 261706.46513201 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 4.02e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 51665289752.0, "close_time": 1764619199999, "quote_volume": 206781.76824769, "trades": 1085, "taker_buy_base": 24504068572.0, "taker_buy_quote": 98136.50676559 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 4.01e-06, "high": 4.07e-06, "low": 4.01e-06, "close": 4.04e-06, "volume": 133628250227.0, "close_time": 1764622799999, "quote_volume": 538847.90897921, "trades": 1947, "taker_buy_base": 68591932443.0, "taker_buy_quote": 276620.96403653 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 4.04e-06, "high": 4.08e-06, "low": 4.02e-06, "close": 4.06e-06, "volume": 123841753685.0, "close_time": 1764626399999, "quote_volume": 502663.64005578, "trades": 1709, "taker_buy_base": 69605383849.0, "taker_buy_quote": 282577.33467415 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 4.06e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.06e-06, "volume": 76346287647.0, "close_time": 1764629999999, "quote_volume": 310337.49131789, "trades": 1989, "taker_buy_base": 32093242803.0, "taker_buy_quote": 130567.74313727 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 4.06e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 79672761874.0, "close_time": 1764633599999, "quote_volume": 324030.894753, "trades": 2193, "taker_buy_base": 24924412778.0, "taker_buy_quote": 101482.72701427 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 95457777456.0, "close_time": 1764637199999, "quote_volume": 386507.18090779, "trades": 1754, "taker_buy_base": 44046252128.0, "taker_buy_quote": 178432.49522597 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 4.04e-06, "high": 4.1e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 110398880867.0, "close_time": 1764640799999, "quote_volume": 448414.00678928, "trades": 1457, "taker_buy_base": 55368788641.0, "taker_buy_quote": 224936.68168503 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 4.04e-06, "high": 4.07e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 110436444984.0, "close_time": 1764644399999, "quote_volume": 446908.43115183, "trades": 1227, "taker_buy_base": 41664614181.0, "taker_buy_quote": 168694.86418085 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.05e-06, "volume": 63952270110.0, "close_time": 1764647999999, "quote_volume": 257912.66774993, "trades": 952, "taker_buy_base": 33557306411.0, "taker_buy_quote": 135261.8282124 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 4.05e-06, "high": 4.07e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 87640292065.0, "close_time": 1764651599999, "quote_volume": 355439.16543765, "trades": 771, "taker_buy_base": 36710121751.0, "taker_buy_quote": 148907.24948744 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 42164560350.0, "close_time": 1764655199999, "quote_volume": 170093.64042182, "trades": 540, "taker_buy_base": 20405467746.0, "taker_buy_quote": 82322.45532188 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 51369559401.0, "close_time": 1764658799999, "quote_volume": 207296.48621721, "trades": 782, "taker_buy_base": 22855760662.0, "taker_buy_quote": 92283.594054 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 4.05e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 46298996655.0, "close_time": 1764662399999, "quote_volume": 186043.22214347, "trades": 524, "taker_buy_base": 29352874724.0, "taker_buy_quote": 117936.20154019 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4e-06, "volume": 52842853861.0, "close_time": 1764665999999, "quote_volume": 211918.86491128, "trades": 578, "taker_buy_base": 26441134597.0, "taker_buy_quote": 106120.03688671 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 33986875978.0, "close_time": 1764669599999, "quote_volume": 136582.78430027, "trades": 407, "taker_buy_base": 17194054482.0, "taker_buy_quote": 69129.01395427 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 4.01e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.06e-06, "volume": 36395776773.0, "close_time": 1764673199999, "quote_volume": 147427.02967531, "trades": 738, "taker_buy_base": 25074622969.0, "taker_buy_quote": 101529.08416074 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 4.06e-06, "high": 4.09e-06, "low": 4.04e-06, "close": 4.07e-06, "volume": 51442326329.0, "close_time": 1764676799999, "quote_volume": 208995.50800602, "trades": 897, "taker_buy_base": 28728932847.0, "taker_buy_quote": 116783.49870513 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 47518766355.0, "close_time": 1764680399999, "quote_volume": 192603.98705558, "trades": 573, "taker_buy_base": 20186822152.0, "taker_buy_quote": 81757.66794653 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.03e-06, "close": 4.07e-06, "volume": 77564668783.0, "close_time": 1764683999999, "quote_volume": 315052.1149786, "trades": 913, "taker_buy_base": 41448476170.0, "taker_buy_quote": 168421.31442482 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 4.07e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.16e-06, "volume": 148952177937.0, "close_time": 1764687599999, "quote_volume": 614146.70453297, "trades": 2121, "taker_buy_base": 93580904218.0, "taker_buy_quote": 386044.86456429 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 4.16e-06, "high": 4.46e-06, "low": 4.15e-06, "close": 4.45e-06, "volume": 422128819677.0, "close_time": 1764691199999, "quote_volume": 1826662.80282217, "trades": 6186, "taker_buy_base": 283290718198.0, "taker_buy_quote": 1222613.68823047 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.45e-06, "high": 4.52e-06, "low": 4.43e-06, "close": 4.5e-06, "volume": 373492381605.0, "close_time": 1764694799999, "quote_volume": 1670428.1596428, "trades": 4843, "taker_buy_base": 216133058205.0, "taker_buy_quote": 966221.33449574 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 4.49e-06, "high": 4.56e-06, "low": 4.48e-06, "close": 4.49e-06, "volume": 144168219121.0, "close_time": 1764698399999, "quote_volume": 650541.17639882, "trades": 2886, "taker_buy_base": 70377299788.0, "taker_buy_quote": 317712.61590458 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 4.49e-06, "high": 4.54e-06, "low": 4.47e-06, "close": 4.51e-06, "volume": 137625639884.0, "close_time": 1764701999999, "quote_volume": 619167.66031692, "trades": 1789, "taker_buy_base": 60370285087.0, "taker_buy_quote": 271847.87569202 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 4.51e-06, "high": 4.53e-06, "low": 4.5e-06, "close": 4.5e-06, "volume": 64444416167.0, "close_time": 1764705599999, "quote_volume": 291013.46193935, "trades": 924, "taker_buy_base": 37535209529.0, "taker_buy_quote": 169670.20602575 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.51e-06, "high": 4.53e-06, "low": 4.46e-06, "close": 4.49e-06, "volume": 114087114942.0, "close_time": 1764709199999, "quote_volume": 513299.28539116, "trades": 1657, "taker_buy_base": 45491472144.0, "taker_buy_quote": 204877.70167021 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 4.49e-06, "high": 4.57e-06, "low": 4.48e-06, "close": 4.56e-06, "volume": 63964981294.0, "close_time": 1764712799999, "quote_volume": 290068.68452902, "trades": 1726, "taker_buy_base": 38982679233.0, "taker_buy_quote": 176812.5948135 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 4.57e-06, "high": 4.65e-06, "low": 4.56e-06, "close": 4.64e-06, "volume": 90626939380.0, "close_time": 1764716399999, "quote_volume": 416742.93913588, "trades": 2590, "taker_buy_base": 48837536161.0, "taker_buy_quote": 224789.83745643 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 4.55e-06, "close": 4.57e-06, "volume": 98331004269.0, "close_time": 1764719999999, "quote_volume": 450432.93893887, "trades": 1515, "taker_buy_base": 37471028336.0, "taker_buy_quote": 171804.28530945 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.57e-06, "high": 4.62e-06, "low": 4.54e-06, "close": 4.59e-06, "volume": 73918404174.0, "close_time": 1764723599999, "quote_volume": 338715.11902874, "trades": 1260, "taker_buy_base": 30455464419.0, "taker_buy_quote": 139558.10668332 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.56e-06, "close": 4.59e-06, "volume": 57639737381.0, "close_time": 1764727199999, "quote_volume": 264381.07808583, "trades": 856, "taker_buy_base": 36781559847.0, "taker_buy_quote": 168696.40711691 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 4.59e-06, "high": 4.64e-06, "low": 4.59e-06, "close": 4.61e-06, "volume": 87776737952.0, "close_time": 1764730799999, "quote_volume": 404999.33923057, "trades": 1257, "taker_buy_base": 57353185346.0, "taker_buy_quote": 264844.16136139 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 4.62e-06, "high": 4.64e-06, "low": 4.61e-06, "close": 4.64e-06, "volume": 49684791977.0, "close_time": 1764734399999, "quote_volume": 230077.26992575, "trades": 801, "taker_buy_base": 36069444813.0, "taker_buy_quote": 167032.78493968 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.64e-06, "high": 4.7e-06, "low": 4.62e-06, "close": 4.67e-06, "volume": 93770508266.0, "close_time": 1764737999999, "quote_volume": 435991.53565531, "trades": 1952, "taker_buy_base": 59075108195.0, "taker_buy_quote": 274936.36351038 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 4.67e-06, "high": 4.73e-06, "low": 4.67e-06, "close": 4.71e-06, "volume": 69149905592.0, "close_time": 1764741599999, "quote_volume": 324714.71948911, "trades": 1894, "taker_buy_base": 31117662557.0, "taker_buy_quote": 146123.48523415 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 4.71e-06, "high": 4.79e-06, "low": 4.68e-06, "close": 4.7e-06, "volume": 164272583916.0, "close_time": 1764745199999, "quote_volume": 778622.05432082, "trades": 3114, "taker_buy_base": 86111436169.0, "taker_buy_quote": 408172.5999518 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 49815498526.0, "close_time": 1764748799999, "quote_volume": 233921.05737032, "trades": 1125, "taker_buy_base": 25104764040.0, "taker_buy_quote": 117950.23567795 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.7e-06, "high": 4.8e-06, "low": 4.7e-06, "close": 4.79e-06, "volume": 79417378537.0, "close_time": 1764752399999, "quote_volume": 377691.09047431, "trades": 2159, "taker_buy_base": 49217158033.0, "taker_buy_quote": 234030.69717581 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 4.79e-06, "high": 4.8e-06, "low": 4.72e-06, "close": 4.78e-06, "volume": 116734762669.0, "close_time": 1764755999999, "quote_volume": 555249.8074736, "trades": 1710, "taker_buy_base": 48930769282.0, "taker_buy_quote": 233203.9995448 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 4.77e-06, "high": 4.78e-06, "low": 4.74e-06, "close": 4.76e-06, "volume": 64049467135.0, "close_time": 1764759599999, "quote_volume": 305240.6796254, "trades": 864, "taker_buy_base": 34658679798.0, "taker_buy_quote": 165270.98219846 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 4.76e-06, "high": 4.78e-06, "low": 4.74e-06, "close": 4.77e-06, "volume": 57008658000.0, "close_time": 1764763199999, "quote_volume": 271428.70794953, "trades": 1056, "taker_buy_base": 25494624975.0, "taker_buy_quote": 121506.50364655 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.77e-06, "high": 4.79e-06, "low": 4.72e-06, "close": 4.75e-06, "volume": 126189823810.0, "close_time": 1764766799999, "quote_volume": 600683.27758453, "trades": 1066, "taker_buy_base": 31290205577.0, "taker_buy_quote": 148713.31402013 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 4.75e-06, "high": 4.79e-06, "low": 4.72e-06, "close": 4.74e-06, "volume": 104579998649.0, "close_time": 1764770399999, "quote_volume": 497959.88515326, "trades": 1099, "taker_buy_base": 42387689319.0, "taker_buy_quote": 201830.44580097 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 4.74e-06, "high": 4.75e-06, "low": 4.6e-06, "close": 4.64e-06, "volume": 290567177923.0, "close_time": 1764773999999, "quote_volume": 1356468.72782006, "trades": 5462, "taker_buy_base": 119119720537.0, "taker_buy_quote": 555940.25896039 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 4.64e-06, "high": 4.71e-06, "low": 4.61e-06, "close": 4.71e-06, "volume": 94507446033.0, "close_time": 1764777599999, "quote_volume": 440370.00828538, "trades": 2065, "taker_buy_base": 40328499191.0, "taker_buy_quote": 188027.44369738 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.71e-06, "high": 4.77e-06, "low": 4.67e-06, "close": 4.74e-06, "volume": 59793351762.0, "close_time": 1764781199999, "quote_volume": 283019.82832785, "trades": 1725, "taker_buy_base": 33014898188.0, "taker_buy_quote": 156279.28161897 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 4.74e-06, "high": 4.83e-06, "low": 4.74e-06, "close": 4.81e-06, "volume": 138019030899.0, "close_time": 1764784799999, "quote_volume": 659937.91438818, "trades": 3111, "taker_buy_base": 66109655822.0, "taker_buy_quote": 316330.99627297 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 4.82e-06, "high": 4.82e-06, "low": 4.74e-06, "close": 4.76e-06, "volume": 72459185554.0, "close_time": 1764788399999, "quote_volume": 346249.59504659, "trades": 1681, "taker_buy_base": 31819910939.0, "taker_buy_quote": 152062.15820571 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 4.76e-06, "high": 4.76e-06, "low": 4.73e-06, "close": 4.74e-06, "volume": 24443194924.0, "close_time": 1764791999999, "quote_volume": 116036.18236047, "trades": 432, "taker_buy_base": 9281441311.0, "taker_buy_quote": 44065.16403228 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.74e-06, "high": 4.78e-06, "low": 4.73e-06, "close": 4.75e-06, "volume": 61734414081.0, "close_time": 1764795599999, "quote_volume": 293350.19786756, "trades": 932, "taker_buy_base": 33880987813.0, "taker_buy_quote": 161044.4335684 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 4.76e-06, "high": 4.84e-06, "low": 4.73e-06, "close": 4.82e-06, "volume": 82167080445.0, "close_time": 1764799199999, "quote_volume": 393190.17340027, "trades": 1598, "taker_buy_base": 41515961291.0, "taker_buy_quote": 198782.54261964 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 4.83e-06, "high": 4.85e-06, "low": 4.77e-06, "close": 4.82e-06, "volume": 112876775946.0, "close_time": 1764802799999, "quote_volume": 542919.84077581, "trades": 1861, "taker_buy_base": 62175842255.0, "taker_buy_quote": 299125.72518087 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 4.82e-06, "high": 4.87e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 87954832822.0, "close_time": 1764806399999, "quote_volume": 425730.68272406, "trades": 2023, "taker_buy_base": 49314497092.0, "taker_buy_quote": 238756.54443641 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.81e-06, "high": 4.84e-06, "low": 4.77e-06, "close": 4.82e-06, "volume": 55010724404.0, "close_time": 1764809999999, "quote_volume": 264155.01454622, "trades": 1235, "taker_buy_base": 22799208021.0, "taker_buy_quote": 109506.75329397 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 4.82e-06, "high": 4.89e-06, "low": 4.81e-06, "close": 4.82e-06, "volume": 66453837620.0, "close_time": 1764813599999, "quote_volume": 321813.1687654, "trades": 1989, "taker_buy_base": 35252681791.0, "taker_buy_quote": 170661.49338004 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 4.82e-06, "high": 4.86e-06, "low": 4.81e-06, "close": 4.84e-06, "volume": 40361591597.0, "close_time": 1764817199999, "quote_volume": 195304.98672169, "trades": 931, "taker_buy_base": 18768610189.0, "taker_buy_quote": 90843.21639424 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 4.84e-06, "high": 4.85e-06, "low": 4.79e-06, "close": 4.8e-06, "volume": 18950512036.0, "close_time": 1764820799999, "quote_volume": 91412.29948502, "trades": 846, "taker_buy_base": 5457830982.0, "taker_buy_quote": 26354.96314314 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.8e-06, "high": 4.84e-06, "low": 4.78e-06, "close": 4.83e-06, "volume": 33085912236.0, "close_time": 1764824399999, "quote_volume": 159192.96218004, "trades": 735, "taker_buy_base": 19057579708.0, "taker_buy_quote": 91690.2911011 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 4.84e-06, "high": 4.85e-06, "low": 4.8e-06, "close": 4.83e-06, "volume": 35580841995.0, "close_time": 1764827999999, "quote_volume": 171840.43803281, "trades": 916, "taker_buy_base": 17474469103.0, "taker_buy_quote": 84380.38102124 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 4.84e-06, "high": 4.87e-06, "low": 4.82e-06, "close": 4.85e-06, "volume": 48930215235.0, "close_time": 1764831599999, "quote_volume": 237211.10726094, "trades": 1128, "taker_buy_base": 28869013700.0, "taker_buy_quote": 139992.88686606 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 4.85e-06, "high": 4.89e-06, "low": 4.8e-06, "close": 4.87e-06, "volume": 76451532450.0, "close_time": 1764835199999, "quote_volume": 369894.9551266, "trades": 1505, "taker_buy_base": 37504742721.0, "taker_buy_quote": 181526.45314661 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.88e-06, "high": 4.9e-06, "low": 4.84e-06, "close": 4.85e-06, "volume": 72671791452.0, "close_time": 1764838799999, "quote_volume": 353465.03804173, "trades": 1395, "taker_buy_base": 31516358027.0, "taker_buy_quote": 153421.68249561 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 4.86e-06, "high": 4.88e-06, "low": 4.83e-06, "close": 4.85e-06, "volume": 35018157892.0, "close_time": 1764842399999, "quote_volume": 170002.71178462, "trades": 739, "taker_buy_base": 21084537335.0, "taker_buy_quote": 102394.95066399 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 4.84e-06, "high": 4.85e-06, "low": 4.81e-06, "close": 4.82e-06, "volume": 23145050201.0, "close_time": 1764845999999, "quote_volume": 111855.31334648, "trades": 681, "taker_buy_base": 7765267481.0, "taker_buy_quote": 37541.40422186 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 4.82e-06, "high": 4.84e-06, "low": 4.79e-06, "close": 4.83e-06, "volume": 36911966988.0, "close_time": 1764849599999, "quote_volume": 177684.36437762, "trades": 966, "taker_buy_base": 20210110618.0, "taker_buy_quote": 97352.34695745 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.83e-06, "high": 4.86e-06, "low": 4.82e-06, "close": 4.85e-06, "volume": 47204973410.0, "close_time": 1764853199999, "quote_volume": 228600.61474339, "trades": 929, "taker_buy_base": 32203718359.0, "taker_buy_quote": 156036.0066289 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 4.84e-06, "high": 4.87e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 35874160700.0, "close_time": 1764856799999, "quote_volume": 173857.64115597, "trades": 1219, "taker_buy_base": 19401486187.0, "taker_buy_quote": 94097.42654947 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 4.81e-06, "high": 4.84e-06, "low": 4.78e-06, "close": 4.79e-06, "volume": 69612596901.0, "close_time": 1764860399999, "quote_volume": 334761.26205016, "trades": 1639, "taker_buy_base": 30178241793.0, "taker_buy_quote": 145190.99157233 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 4.8e-06, "high": 4.94e-06, "low": 4.79e-06, "close": 4.91e-06, "volume": 121495319790.0, "close_time": 1764863999999, "quote_volume": 592960.18731539, "trades": 4018, "taker_buy_base": 65158500628.0, "taker_buy_quote": 317796.25397355 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.91e-06, "high": 4.92e-06, "low": 4.81e-06, "close": 4.82e-06, "volume": 120744841143.0, "close_time": 1764867599999, "quote_volume": 587932.53692905, "trades": 2373, "taker_buy_base": 35074466990.0, "taker_buy_quote": 170988.30130987 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 4.82e-06, "high": 4.84e-06, "low": 4.77e-06, "close": 4.84e-06, "volume": 54400356050.0, "close_time": 1764871199999, "quote_volume": 261087.14314546, "trades": 1690, "taker_buy_base": 37441722791.0, "taker_buy_quote": 179751.18746313 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 4.84e-06, "high": 4.87e-06, "low": 4.8e-06, "close": 4.82e-06, "volume": 38695870856.0, "close_time": 1764874799999, "quote_volume": 187259.37449536, "trades": 1619, "taker_buy_base": 17825908760.0, "taker_buy_quote": 86317.62402966 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 4.82e-06, "high": 4.82e-06, "low": 4.7e-06, "close": 4.79e-06, "volume": 130316349727.0, "close_time": 1764878399999, "quote_volume": 619674.44956538, "trades": 3196, "taker_buy_base": 50290391825.0, "taker_buy_quote": 239452.79013759 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.79e-06, "high": 4.8e-06, "low": 4.75e-06, "close": 4.78e-06, "volume": 41704409241.0, "close_time": 1764881999999, "quote_volume": 199398.46485765, "trades": 1229, "taker_buy_base": 22432814466.0, "taker_buy_quote": 107315.04528553 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 4.78e-06, "high": 4.81e-06, "low": 4.75e-06, "close": 4.76e-06, "volume": 24342878520.0, "close_time": 1764885599999, "quote_volume": 116252.33446049, "trades": 789, "taker_buy_base": 9851325289.0, "taker_buy_quote": 47100.03776673 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 4.76e-06, "high": 4.8e-06, "low": 4.74e-06, "close": 4.79e-06, "volume": 46455163573.0, "close_time": 1764889199999, "quote_volume": 221544.22849422, "trades": 798, "taker_buy_base": 30216290402.0, "taker_buy_quote": 144136.6567293 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 4.78e-06, "high": 4.79e-06, "low": 4.76e-06, "close": 4.77e-06, "volume": 26397323763.0, "close_time": 1764892799999, "quote_volume": 125946.93657203, "trades": 454, "taker_buy_base": 10856219479.0, "taker_buy_quote": 51862.04078843 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.77e-06, "high": 4.82e-06, "low": 4.76e-06, "close": 4.8e-06, "volume": 50370794231.0, "close_time": 1764896399999, "quote_volume": 241072.30253917, "trades": 1226, "taker_buy_base": 27558381401.0, "taker_buy_quote": 131971.8942536 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 4.8e-06, "high": 4.82e-06, "low": 4.75e-06, "close": 4.75e-06, "volume": 37934776679.0, "close_time": 1764899999999, "quote_volume": 181803.11202171, "trades": 647, "taker_buy_base": 27185396810.0, "taker_buy_quote": 130357.09929534 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 4.76e-06, "high": 4.78e-06, "low": 4.75e-06, "close": 4.75e-06, "volume": 43717008807.0, "close_time": 1764903599999, "quote_volume": 208342.97189005, "trades": 606, "taker_buy_base": 25042129682.0, "taker_buy_quote": 119326.87093282 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 4.76e-06, "high": 4.77e-06, "low": 4.72e-06, "close": 4.73e-06, "volume": 37831208897.0, "close_time": 1764907199999, "quote_volume": 179352.23158821, "trades": 703, "taker_buy_base": 17659294178.0, "taker_buy_quote": 83780.34771653 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.73e-06, "high": 4.75e-06, "low": 4.68e-06, "close": 4.7e-06, "volume": 27376453778.0, "close_time": 1764910799999, "quote_volume": 128817.54401453, "trades": 803, "taker_buy_base": 13781879879.0, "taker_buy_quote": 64851.53369885 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.69e-06, "close": 4.71e-06, "volume": 13605563791.0, "close_time": 1764914399999, "quote_volume": 63954.53665577, "trades": 263, "taker_buy_base": 10349020581.0, "taker_buy_quote": 48649.80731071 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 4.71e-06, "high": 4.74e-06, "low": 4.71e-06, "close": 4.73e-06, "volume": 21587791275.0, "close_time": 1764917999999, "quote_volume": 101939.55461375, "trades": 465, "taker_buy_base": 11503474055.0, "taker_buy_quote": 54356.2402178 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 4.72e-06, "high": 4.78e-06, "low": 4.72e-06, "close": 4.78e-06, "volume": 26496373892.0, "close_time": 1764921599999, "quote_volume": 126022.65075204, "trades": 706, "taker_buy_base": 15479744040.0, "taker_buy_quote": 73621.43996202 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.78e-06, "high": 4.78e-06, "low": 4.72e-06, "close": 4.72e-06, "volume": 27119164887.0, "close_time": 1764925199999, "quote_volume": 128618.6956357, "trades": 717, "taker_buy_base": 7195648195.0, "taker_buy_quote": 34151.13627405 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 4.72e-06, "high": 4.72e-06, "low": 4.62e-06, "close": 4.64e-06, "volume": 68826310706.0, "close_time": 1764928799999, "quote_volume": 320893.8704427, "trades": 1611, "taker_buy_base": 31063636600.0, "taker_buy_quote": 144978.17723197 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 4.63e-06, "high": 4.67e-06, "low": 4.63e-06, "close": 4.65e-06, "volume": 26212172741.0, "close_time": 1764932399999, "quote_volume": 121856.61369282, "trades": 772, "taker_buy_base": 14475275494.0, "taker_buy_quote": 67303.44200153 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 4.64e-06, "high": 4.66e-06, "low": 4.6e-06, "close": 4.63e-06, "volume": 30581059591.0, "close_time": 1764935999999, "quote_volume": 141347.19825, "trades": 719, "taker_buy_base": 11775917950.0, "taker_buy_quote": 54568.6349492 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.62e-06, "high": 4.65e-06, "low": 4.61e-06, "close": 4.64e-06, "volume": 20931568891.0, "close_time": 1764939599999, "quote_volume": 96786.2177212, "trades": 577, "taker_buy_base": 13224139066.0, "taker_buy_quote": 61185.05608084 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 4.64e-06, "high": 4.66e-06, "low": 4.55e-06, "close": 4.55e-06, "volume": 81183503516.0, "close_time": 1764943199999, "quote_volume": 373621.05432114, "trades": 2511, "taker_buy_base": 36551884633.0, "taker_buy_quote": 168467.00229674 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.5e-06, "close": 4.52e-06, "volume": 83309920345.0, "close_time": 1764946799999, "quote_volume": 377645.17741961, "trades": 2111, "taker_buy_base": 31118363006.0, "taker_buy_quote": 141355.08575644 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 4.52e-06, "high": 4.62e-06, "low": 4.52e-06, "close": 4.52e-06, "volume": 80681979329.0, "close_time": 1764950399999, "quote_volume": 368622.78622485, "trades": 3665, "taker_buy_base": 43713886335.0, "taker_buy_quote": 199856.37371755 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.53e-06, "high": 4.53e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 143970476962.0, "close_time": 1764953999999, "quote_volume": 635687.81758775, "trades": 4510, "taker_buy_base": 53604076274.0, "taker_buy_quote": 236709.95752957 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 4.34e-06, "high": 4.4e-06, "low": 4.32e-06, "close": 4.38e-06, "volume": 49131803647.0, "close_time": 1764957599999, "quote_volume": 214180.32503669, "trades": 1695, "taker_buy_base": 24903255668.0, "taker_buy_quote": 108605.07931149 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 4.37e-06, "high": 4.41e-06, "low": 4.35e-06, "close": 4.36e-06, "volume": 43927322836.0, "close_time": 1764961199999, "quote_volume": 192674.89513723, "trades": 1202, "taker_buy_base": 21581847857.0, "taker_buy_quote": 94639.19982308 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 4.35e-06, "high": 4.42e-06, "low": 4.32e-06, "close": 4.39e-06, "volume": 43107836185.0, "close_time": 1764964799999, "quote_volume": 189036.89506598, "trades": 1220, "taker_buy_base": 29090335709.0, "taker_buy_quote": 127695.22918664 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 4.39e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 37591619769.0, "close_time": 1764968399999, "quote_volume": 164707.90555946, "trades": 640, "taker_buy_base": 25244849090.0, "taker_buy_quote": 110612.28666295 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 4.38e-06, "high": 4.4e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 24074947432.0, "close_time": 1764971999999, "quote_volume": 105625.22751617, "trades": 583, "taker_buy_base": 10346633801.0, "taker_buy_quote": 45437.86190227 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 4.37e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 12128195443.0, "close_time": 1764975599999, "quote_volume": 53112.46262604, "trades": 385, "taker_buy_base": 6135865423.0, "taker_buy_quote": 26896.90683339 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 4.39e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.39e-06, "volume": 17788710217.0, "close_time": 1764979199999, "quote_volume": 77890.80002169, "trades": 483, "taker_buy_base": 9719604147.0, "taker_buy_quote": 42566.15421032 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 27958208905.0, "close_time": 1764982799999, "quote_volume": 122746.30748598, "trades": 617, "taker_buy_base": 13218834886.0, "taker_buy_quote": 58037.33402197 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 10862273556.0, "close_time": 1764986399999, "quote_volume": 47705.61974937, "trades": 395, "taker_buy_base": 4726788224.0, "taker_buy_quote": 20763.74856808 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 4.4e-06, "high": 4.4e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 10462104278.0, "close_time": 1764989999999, "quote_volume": 45931.26280243, "trades": 257, "taker_buy_base": 5516311671.0, "taker_buy_quote": 24219.28781506 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 4.4e-06, "high": 4.42e-06, "low": 4.39e-06, "close": 4.4e-06, "volume": 13177534323.0, "close_time": 1764993599999, "quote_volume": 58013.37550705, "trades": 624, "taker_buy_base": 6423798760.0, "taker_buy_quote": 28274.2520236 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.4e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 17272113725.0, "close_time": 1764997199999, "quote_volume": 75588.81135104, "trades": 493, "taker_buy_base": 6757133120.0, "taker_buy_quote": 29569.71978994 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 13047777798.0, "close_time": 1765000799999, "quote_volume": 57113.16488101, "trades": 379, "taker_buy_base": 8544174410.0, "taker_buy_quote": 37403.61308967 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 15063966475.0, "close_time": 1765004399999, "quote_volume": 65860.90799358, "trades": 343, "taker_buy_base": 7904132532.0, "taker_buy_quote": 34563.06357617 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 4.38e-06, "high": 4.38e-06, "low": 4.34e-06, "close": 4.36e-06, "volume": 17072284291.0, "close_time": 1765007999999, "quote_volume": 74447.22947576, "trades": 489, "taker_buy_base": 7268147260.0, "taker_buy_quote": 31710.26736978 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 4.36e-06, "high": 4.37e-06, "low": 4.33e-06, "close": 4.34e-06, "volume": 27632247334.0, "close_time": 1765011599999, "quote_volume": 120346.62161928, "trades": 663, "taker_buy_base": 12633163569.0, "taker_buy_quote": 55060.35553523 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 4.34e-06, "high": 4.38e-06, "low": 4.33e-06, "close": 4.35e-06, "volume": 20408807706.0, "close_time": 1765015199999, "quote_volume": 89062.08025071, "trades": 556, "taker_buy_base": 12234709861.0, "taker_buy_quote": 53408.55955331 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 4.36e-06, "high": 4.38e-06, "low": 4.35e-06, "close": 4.35e-06, "volume": 19601326358.0, "close_time": 1765018799999, "quote_volume": 85438.90173357, "trades": 431, "taker_buy_base": 8722950685.0, "taker_buy_quote": 38030.18433775 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 4.36e-06, "high": 4.42e-06, "low": 4.35e-06, "close": 4.42e-06, "volume": 38281908905.0, "close_time": 1765022399999, "quote_volume": 168568.77036493, "trades": 974, "taker_buy_base": 26221092655.0, "taker_buy_quote": 115559.54518802 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.42e-06, "high": 4.49e-06, "low": 4.42e-06, "close": 4.45e-06, "volume": 97875447280.0, "close_time": 1765025999999, "quote_volume": 437095.04984049, "trades": 2262, "taker_buy_base": 49054695304.0, "taker_buy_quote": 218897.37118205 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 4.45e-06, "high": 4.46e-06, "low": 4.43e-06, "close": 4.43e-06, "volume": 22276805697.0, "close_time": 1765029599999, "quote_volume": 98974.15007288, "trades": 862, "taker_buy_base": 11699023726.0, "taker_buy_quote": 51998.21089823 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 4.44e-06, "high": 4.49e-06, "low": 4.43e-06, "close": 4.43e-06, "volume": 98272171071.0, "close_time": 1765033199999, "quote_volume": 437735.77100691, "trades": 1533, "taker_buy_base": 55866423830.0, "taker_buy_quote": 248834.39823884 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 4.44e-06, "high": 4.44e-06, "low": 4.4e-06, "close": 4.41e-06, "volume": 41336418340.0, "close_time": 1765036799999, "quote_volume": 182269.39415699, "trades": 920, "taker_buy_base": 12836714949.0, "taker_buy_quote": 56672.70490239 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 4.41e-06, "high": 4.46e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 22924908234.0, "close_time": 1765040399999, "quote_volume": 101700.40879803, "trades": 958, "taker_buy_base": 10438818167.0, "taker_buy_quote": 46317.2168263 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 4.44e-06, "high": 4.48e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 31327093112.0, "close_time": 1765043999999, "quote_volume": 139796.92413971, "trades": 864, "taker_buy_base": 22208593059.0, "taker_buy_quote": 99106.31228412 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 4.47e-06, "high": 4.5e-06, "low": 4.46e-06, "close": 4.49e-06, "volume": 27315479998.0, "close_time": 1765047599999, "quote_volume": 122561.72442401, "trades": 1080, "taker_buy_base": 17232706869.0, "taker_buy_quote": 77344.03249097 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 4.49e-06, "high": 4.5e-06, "low": 4.43e-06, "close": 4.45e-06, "volume": 50667330016.0, "close_time": 1765051199999, "quote_volume": 225842.85818915, "trades": 983, "taker_buy_base": 11131558203.0, "taker_buy_quote": 49549.71797515 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 4.45e-06, "high": 4.45e-06, "low": 4.43e-06, "close": 4.44e-06, "volume": 13169253565.0, "close_time": 1765054799999, "quote_volume": 58495.66758705, "trades": 383, "taker_buy_base": 5259975450.0, "taker_buy_quote": 23380.30694943 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 4.44e-06, "high": 4.57e-06, "low": 4.44e-06, "close": 4.49e-06, "volume": 123852658288.0, "close_time": 1765058399999, "quote_volume": 558534.02317065, "trades": 3576, "taker_buy_base": 67031648782.0, "taker_buy_quote": 302165.52619259 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 4.49e-06, "high": 4.51e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 57834093057.0, "close_time": 1765061999999, "quote_volume": 259674.17687631, "trades": 1039, "taker_buy_base": 32649703670.0, "taker_buy_quote": 146684.48696754 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 4.48e-06, "high": 4.52e-06, "low": 4.46e-06, "close": 4.52e-06, "volume": 31004763219.0, "close_time": 1765065599999, "quote_volume": 139260.07126206, "trades": 957, "taker_buy_base": 18305345162.0, "taker_buy_quote": 82270.5999949 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.51e-06, "high": 4.6e-06, "low": 4.51e-06, "close": 4.59e-06, "volume": 42158300438.0, "close_time": 1765069199999, "quote_volume": 192156.17964472, "trades": 2717, "taker_buy_base": 27721600916.0, "taker_buy_quote": 126320.25696594 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.52e-06, "close": 4.52e-06, "volume": 32537706221.0, "close_time": 1765072799999, "quote_volume": 148339.69368395, "trades": 1280, "taker_buy_base": 12548986786.0, "taker_buy_quote": 57211.0325617 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 4.52e-06, "high": 4.56e-06, "low": 4.52e-06, "close": 4.55e-06, "volume": 28636384118.0, "close_time": 1765076399999, "quote_volume": 129778.95993062, "trades": 520, "taker_buy_base": 16219734235.0, "taker_buy_quote": 73625.11553473 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.52e-06, "close": 4.55e-06, "volume": 7612017058.0, "close_time": 1765079999999, "quote_volume": 34551.6467652, "trades": 323, "taker_buy_base": 3461882415.0, "taker_buy_quote": 15711.19417036 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 4.55e-06, "high": 4.55e-06, "low": 4.5e-06, "close": 4.52e-06, "volume": 19506845707.0, "close_time": 1765083599999, "quote_volume": 88089.78373555, "trades": 728, "taker_buy_base": 8860733923.0, "taker_buy_quote": 40067.01507193 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 4.52e-06, "high": 4.55e-06, "low": 4.51e-06, "close": 4.54e-06, "volume": 10031795869.0, "close_time": 1765087199999, "quote_volume": 45443.80709509, "trades": 541, "taker_buy_base": 4745606062.0, "taker_buy_quote": 21495.18375492 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 4.54e-06, "high": 4.57e-06, "low": 4.53e-06, "close": 4.54e-06, "volume": 11297079341.0, "close_time": 1765090799999, "quote_volume": 51393.52489217, "trades": 780, "taker_buy_base": 5955481542.0, "taker_buy_quote": 27093.51026051 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 4.54e-06, "high": 4.55e-06, "low": 4.49e-06, "close": 4.51e-06, "volume": 28386584660.0, "close_time": 1765094399999, "quote_volume": 128093.71573444, "trades": 1027, "taker_buy_base": 10851294426.0, "taker_buy_quote": 49037.14771854 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 4.5e-06, "high": 4.51e-06, "low": 4.47e-06, "close": 4.47e-06, "volume": 12345567126.0, "close_time": 1765097999999, "quote_volume": 55484.54330645, "trades": 829, "taker_buy_base": 4230856401.0, "taker_buy_quote": 19023.05926691 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 4.47e-06, "high": 4.48e-06, "low": 4.45e-06, "close": 4.47e-06, "volume": 13927685671.0, "close_time": 1765101599999, "quote_volume": 62219.39172732, "trades": 735, "taker_buy_base": 6730712699.0, "taker_buy_quote": 30087.45402627 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 4.47e-06, "high": 4.49e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 16482823731.0, "close_time": 1765105199999, "quote_volume": 73825.36330697, "trades": 431, "taker_buy_base": 9219131860.0, "taker_buy_quote": 41303.08028842 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 4.47e-06, "high": 4.5e-06, "low": 4.46e-06, "close": 4.49e-06, "volume": 17269634884.0, "close_time": 1765108799999, "quote_volume": 77413.2713574, "trades": 464, "taker_buy_base": 8639772137.0, "taker_buy_quote": 38713.01198532 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 4.49e-06, "high": 4.52e-06, "low": 4.46e-06, "close": 4.51e-06, "volume": 16916926508.0, "close_time": 1765112399999, "quote_volume": 75979.23462071, "trades": 717, "taker_buy_base": 7581288825.0, "taker_buy_quote": 34050.82862572 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 4.51e-06, "high": 4.51e-06, "low": 4.43e-06, "close": 4.45e-06, "volume": 23654076597.0, "close_time": 1765115999999, "quote_volume": 105609.6794921, "trades": 1320, "taker_buy_base": 10660660779.0, "taker_buy_quote": 47668.55592084 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 4.44e-06, "high": 4.46e-06, "low": 4.3e-06, "close": 4.31e-06, "volume": 151752747816.0, "close_time": 1765119599999, "quote_volume": 659104.2176921, "trades": 3920, "taker_buy_base": 65422169008.0, "taker_buy_quote": 284214.64945681 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 4.31e-06, "high": 4.45e-06, "low": 4.3e-06, "close": 4.44e-06, "volume": 83049406801.0, "close_time": 1765123199999, "quote_volume": 364396.62554767, "trades": 2592, "taker_buy_base": 45910781380.0, "taker_buy_quote": 201592.69765671 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 4.43e-06, "high": 4.44e-06, "low": 4.37e-06, "close": 4.42e-06, "volume": 35368769561.0, "close_time": 1765126799999, "quote_volume": 155764.18523976, "trades": 1392, "taker_buy_base": 23903455929.0, "taker_buy_quote": 105284.7228127 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 4.42e-06, "high": 4.59e-06, "low": 4.39e-06, "close": 4.54e-06, "volume": 141877471326.0, "close_time": 1765130399999, "quote_volume": 640969.06207424, "trades": 3987, "taker_buy_base": 79790974916.0, "taker_buy_quote": 359781.04265469 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 4.55e-06, "high": 4.58e-06, "low": 4.53e-06, "close": 4.54e-06, "volume": 43908389047.0, "close_time": 1765133999999, "quote_volume": 200152.65586066, "trades": 1229, "taker_buy_base": 27851377443.0, "taker_buy_quote": 127020.17281196 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.53e-06, "close": 4.55e-06, "volume": 23112912502.0, "close_time": 1765137599999, "quote_volume": 104993.01496415, "trades": 590, "taker_buy_base": 11735207797.0, "taker_buy_quote": 53330.56417709 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.56e-06, "high": 4.59e-06, "low": 4.54e-06, "close": 4.58e-06, "volume": 54304266717.0, "close_time": 1765141199999, "quote_volume": 247671.43431327, "trades": 774, "taker_buy_base": 33269126693.0, "taker_buy_quote": 151804.96380151 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 4.58e-06, "high": 4.59e-06, "low": 4.46e-06, "close": 4.48e-06, "volume": 139113045582.0, "close_time": 1765144799999, "quote_volume": 632867.17984594, "trades": 2346, "taker_buy_base": 74973504401.0, "taker_buy_quote": 341733.62011766 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 4.48e-06, "high": 4.48e-06, "low": 4.35e-06, "close": 4.39e-06, "volume": 93529676219.0, "close_time": 1765148399999, "quote_volume": 411603.64408141, "trades": 3855, "taker_buy_base": 41812668021.0, "taker_buy_quote": 183992.64817353 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 4.4e-06, "high": 4.44e-06, "low": 4.39e-06, "close": 4.43e-06, "volume": 43402096859.0, "close_time": 1765151999999, "quote_volume": 191639.52927608, "trades": 1232, "taker_buy_base": 18911833184.0, "taker_buy_quote": 83531.79466612 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.43e-06, "high": 4.48e-06, "low": 4.41e-06, "close": 4.46e-06, "volume": 26219174310.0, "close_time": 1765155599999, "quote_volume": 116483.19852382, "trades": 1166, "taker_buy_base": 13055731688.0, "taker_buy_quote": 58057.84410087 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 4.45e-06, "high": 4.56e-06, "low": 4.45e-06, "close": 4.51e-06, "volume": 71862738211.0, "close_time": 1765159199999, "quote_volume": 324210.03184006, "trades": 2104, "taker_buy_base": 24740983065.0, "taker_buy_quote": 111271.00495159 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 4.51e-06, "high": 4.55e-06, "low": 4.49e-06, "close": 4.54e-06, "volume": 17792063711.0, "close_time": 1765162799999, "quote_volume": 80372.41742876, "trades": 963, "taker_buy_base": 6546433864.0, "taker_buy_quote": 29567.79977656 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 4.55e-06, "high": 4.57e-06, "low": 4.53e-06, "close": 4.53e-06, "volume": 18430395955.0, "close_time": 1765166399999, "quote_volume": 83787.8586396, "trades": 1040, "taker_buy_base": 6513243518.0, "taker_buy_quote": 29626.1910046 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.54e-06, "high": 4.65e-06, "low": 4.54e-06, "close": 4.61e-06, "volume": 102179790791.0, "close_time": 1765169999999, "quote_volume": 470620.77576106, "trades": 3154, "taker_buy_base": 34719405909.0, "taker_buy_quote": 159766.52400357 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 4.61e-06, "high": 4.64e-06, "low": 4.59e-06, "close": 4.62e-06, "volume": 31068672456.0, "close_time": 1765173599999, "quote_volume": 143319.75414313, "trades": 1026, "taker_buy_base": 13707373575.0, "taker_buy_quote": 63260.48135087 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 4.62e-06, "high": 4.67e-06, "low": 4.59e-06, "close": 4.65e-06, "volume": 35777559456.0, "close_time": 1765177199999, "quote_volume": 165576.5599619, "trades": 1724, "taker_buy_base": 17049038513.0, "taker_buy_quote": 78999.14659177 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.62e-06, "close": 4.64e-06, "volume": 32748610952.0, "close_time": 1765180799999, "quote_volume": 152198.08499939, "trades": 1595, "taker_buy_base": 13129334060.0, "taker_buy_quote": 61002.52015993 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.64e-06, "high": 4.69e-06, "low": 4.63e-06, "close": 4.67e-06, "volume": 31089960535.0, "close_time": 1765184399999, "quote_volume": 144693.33841528, "trades": 1606, "taker_buy_base": 12964567631.0, "taker_buy_quote": 60384.63965798 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 4.67e-06, "high": 4.76e-06, "low": 4.67e-06, "close": 4.71e-06, "volume": 78738863753.0, "close_time": 1765187999999, "quote_volume": 371779.1834521, "trades": 3297, "taker_buy_base": 43592986316.0, "taker_buy_quote": 206002.36796942 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 4.71e-06, "high": 4.74e-06, "low": 4.7e-06, "close": 4.72e-06, "volume": 23635715102.0, "close_time": 1765191599999, "quote_volume": 111579.3510312, "trades": 970, "taker_buy_base": 7865646769.0, "taker_buy_quote": 37157.49641985 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 4.73e-06, "high": 4.75e-06, "low": 4.71e-06, "close": 4.73e-06, "volume": 34191913306.0, "close_time": 1765195199999, "quote_volume": 161433.6369346, "trades": 1165, "taker_buy_base": 13510823263.0, "taker_buy_quote": 63838.91346047 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.73e-06, "high": 4.74e-06, "low": 4.7e-06, "close": 4.74e-06, "volume": 35776278678.0, "close_time": 1765198799999, "quote_volume": 168863.23144449, "trades": 779, "taker_buy_base": 16348572103.0, "taker_buy_quote": 77200.23424777 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 4.74e-06, "high": 4.81e-06, "low": 4.73e-06, "close": 4.78e-06, "volume": 56163365303.0, "close_time": 1765202399999, "quote_volume": 267751.55578961, "trades": 3128, "taker_buy_base": 32594708460.0, "taker_buy_quote": 155389.07798365 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 4.78e-06, "high": 4.88e-06, "low": 4.75e-06, "close": 4.81e-06, "volume": 127164905697.0, "close_time": 1765205999999, "quote_volume": 612945.39427918, "trades": 6112, "taker_buy_base": 74316725679.0, "taker_buy_quote": 358776.1238532 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 4.81e-06, "high": 4.84e-06, "low": 4.76e-06, "close": 4.82e-06, "volume": 72816106642.0, "close_time": 1765209599999, "quote_volume": 349394.51909321, "trades": 4126, "taker_buy_base": 31471386353.0, "taker_buy_quote": 151293.66785751 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.82e-06, "high": 5.04e-06, "low": 4.78e-06, "close": 4.95e-06, "volume": 279145022747.0, "close_time": 1765213199999, "quote_volume": 1380036.13647112, "trades": 9060, "taker_buy_base": 159363252819.0, "taker_buy_quote": 787281.65259108 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 4.95e-06, "high": 5e-06, "low": 4.82e-06, "close": 4.87e-06, "volume": 140190387879.0, "close_time": 1765216799999, "quote_volume": 686854.66456244, "trades": 4978, "taker_buy_base": 52889142110.0, "taker_buy_quote": 259375.53000427 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 4.88e-06, "high": 4.9e-06, "low": 4.76e-06, "close": 4.78e-06, "volume": 139590375031.0, "close_time": 1765220399999, "quote_volume": 673859.10038917, "trades": 3293, "taker_buy_base": 37507351860.0, "taker_buy_quote": 181518.37058543 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 4.78e-06, "high": 4.8e-06, "low": 4.73e-06, "close": 4.75e-06, "volume": 77491974591.0, "close_time": 1765223999999, "quote_volume": 368862.85797722, "trades": 2799, "taker_buy_base": 47200198293.0, "taker_buy_quote": 224762.74882464 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.76e-06, "high": 4.8e-06, "low": 4.75e-06, "close": 4.8e-06, "volume": 49506212961.0, "close_time": 1765227599999, "quote_volume": 236387.36717451, "trades": 1729, "taker_buy_base": 23901797163.0, "taker_buy_quote": 114217.34727692 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 4.8e-06, "high": 4.84e-06, "low": 4.75e-06, "close": 4.82e-06, "volume": 71109152640.0, "close_time": 1765231199999, "quote_volume": 340876.45613855, "trades": 2169, "taker_buy_base": 38979303644.0, "taker_buy_quote": 187004.45571744 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.74e-06, "close": 4.76e-06, "volume": 39751234145.0, "close_time": 1765234799999, "quote_volume": 190145.66473802, "trades": 1570, "taker_buy_base": 13372525954.0, "taker_buy_quote": 64086.87344016 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 4.76e-06, "high": 4.77e-06, "low": 4.71e-06, "close": 4.76e-06, "volume": 27111433449.0, "close_time": 1765238399999, "quote_volume": 128549.49398757, "trades": 1096, "taker_buy_base": 10103224982.0, "taker_buy_quote": 47898.62193025 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.75e-06, "high": 4.76e-06, "low": 4.69e-06, "close": 4.72e-06, "volume": 30645282165.0, "close_time": 1765241999999, "quote_volume": 144657.88109376, "trades": 1376, "taker_buy_base": 11139207439.0, "taker_buy_quote": 52605.44817913 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.66e-06, "close": 4.68e-06, "volume": 20608229845.0, "close_time": 1765245599999, "quote_volume": 96569.40706306, "trades": 1118, "taker_buy_base": 11070611341.0, "taker_buy_quote": 51956.37490896 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 4.68e-06, "high": 4.7e-06, "low": 4.66e-06, "close": 4.67e-06, "volume": 6578836294.0, "close_time": 1765249199999, "quote_volume": 30794.68907918, "trades": 558, "taker_buy_base": 3222703722.0, "taker_buy_quote": 15086.97531376 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 4.66e-06, "high": 4.68e-06, "low": 4.63e-06, "close": 4.67e-06, "volume": 61590303708.0, "close_time": 1765252799999, "quote_volume": 286275.34341734, "trades": 1289, "taker_buy_base": 30219211537.0, "taker_buy_quote": 140703.34069518 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.67e-06, "high": 4.67e-06, "low": 4.58e-06, "close": 4.6e-06, "volume": 36021038211.0, "close_time": 1765256399999, "quote_volume": 166388.03375482, "trades": 1134, "taker_buy_base": 18854776150.0, "taker_buy_quote": 87178.29648434 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 4.59e-06, "high": 4.63e-06, "low": 4.57e-06, "close": 4.6e-06, "volume": 19730455543.0, "close_time": 1765259999999, "quote_volume": 90637.00979784, "trades": 825, "taker_buy_base": 11167680809.0, "taker_buy_quote": 51351.93342907 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.55e-06, "close": 4.58e-06, "volume": 21772688029.0, "close_time": 1765263599999, "quote_volume": 99577.76409191, "trades": 778, "taker_buy_base": 11956884342.0, "taker_buy_quote": 54702.23251158 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 4.58e-06, "high": 4.62e-06, "low": 4.57e-06, "close": 4.61e-06, "volume": 40902172071.0, "close_time": 1765267199999, "quote_volume": 187999.38059567, "trades": 638, "taker_buy_base": 21170305030.0, "taker_buy_quote": 97391.37878873 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.61e-06, "high": 4.63e-06, "low": 4.58e-06, "close": 4.6e-06, "volume": 20612669922.0, "close_time": 1765270799999, "quote_volume": 95020.238335, "trades": 663, "taker_buy_base": 14070605150.0, "taker_buy_quote": 64891.03242316 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 4.6e-06, "high": 4.61e-06, "low": 4.57e-06, "close": 4.59e-06, "volume": 16097359519.0, "close_time": 1765274399999, "quote_volume": 73878.64865632, "trades": 596, "taker_buy_base": 6599136931.0, "taker_buy_quote": 30312.71963421 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 4.59e-06, "high": 4.62e-06, "low": 4.58e-06, "close": 4.6e-06, "volume": 16594237527.0, "close_time": 1765277999999, "quote_volume": 76357.13994877, "trades": 864, "taker_buy_base": 6941610142.0, "taker_buy_quote": 31963.77240635 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 4.6e-06, "high": 4.61e-06, "low": 4.57e-06, "close": 4.6e-06, "volume": 10929184418.0, "close_time": 1765281599999, "quote_volume": 50223.36052137, "trades": 489, "taker_buy_base": 6824313540.0, "taker_buy_quote": 31385.01828618 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.6e-06, "high": 4.69e-06, "low": 4.59e-06, "close": 4.66e-06, "volume": 33411628226.0, "close_time": 1765285199999, "quote_volume": 155118.50658962, "trades": 1299, "taker_buy_base": 17349822372.0, "taker_buy_quote": 80703.95265593 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 4.66e-06, "high": 4.69e-06, "low": 4.62e-06, "close": 4.65e-06, "volume": 49898899356.0, "close_time": 1765288799999, "quote_volume": 231981.22858459, "trades": 1063, "taker_buy_base": 36702569537.0, "taker_buy_quote": 170666.59298384 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 4.65e-06, "high": 4.69e-06, "low": 4.6e-06, "close": 4.64e-06, "volume": 172967940995.0, "close_time": 1765292399999, "quote_volume": 802848.14760721, "trades": 2720, "taker_buy_base": 115078173265.0, "taker_buy_quote": 534558.28508526 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 4.64e-06, "high": 4.86e-06, "low": 4.63e-06, "close": 4.84e-06, "volume": 218808405990.0, "close_time": 1765295999999, "quote_volume": 1037466.08821101, "trades": 7898, "taker_buy_base": 119399413968.0, "taker_buy_quote": 566343.06100521 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.85e-06, "high": 5.04e-06, "low": 4.85e-06, "close": 5.01e-06, "volume": 342666468039.0, "close_time": 1765299599999, "quote_volume": 1698478.39883578, "trades": 8862, "taker_buy_base": 146799692680.0, "taker_buy_quote": 727296.35862721 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 5.02e-06, "high": 5.07e-06, "low": 4.97e-06, "close": 5.03e-06, "volume": 219160954117.0, "close_time": 1765303199999, "quote_volume": 1101509.9243626, "trades": 5419, "taker_buy_base": 86490483993.0, "taker_buy_quote": 435111.49138648 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 5.03e-06, "high": 5.06e-06, "low": 4.99e-06, "close": 5.03e-06, "volume": 126601187425.0, "close_time": 1765306799999, "quote_volume": 636786.81087831, "trades": 1950, "taker_buy_base": 61000282562.0, "taker_buy_quote": 307084.93118849 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.03e-06, "high": 5.04e-06, "low": 4.98e-06, "close": 5.01e-06, "volume": 43797313266.0, "close_time": 1765310399999, "quote_volume": 219167.4570947, "trades": 1340, "taker_buy_base": 17305990361.0, "taker_buy_quote": 86657.28639895 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.01e-06, "high": 5.01e-06, "low": 4.86e-06, "close": 4.91e-06, "volume": 128877162923.0, "close_time": 1765313999999, "quote_volume": 633343.8842225, "trades": 3818, "taker_buy_base": 59475206419.0, "taker_buy_quote": 292835.92458426 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 4.92e-06, "high": 4.96e-06, "low": 4.84e-06, "close": 4.89e-06, "volume": 68380824185.0, "close_time": 1765317599999, "quote_volume": 335764.1883359, "trades": 2938, "taker_buy_base": 23539983719.0, "taker_buy_quote": 115730.59350385 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 4.9e-06, "high": 4.98e-06, "low": 4.88e-06, "close": 4.96e-06, "volume": 82845214463.0, "close_time": 1765321199999, "quote_volume": 408778.43298716, "trades": 2755, "taker_buy_base": 39884307885.0, "taker_buy_quote": 196982.91321897 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 4.96e-06, "high": 5e-06, "low": 4.95e-06, "close": 4.95e-06, "volume": 34535725251.0, "close_time": 1765324799999, "quote_volume": 171831.78336383, "trades": 1499, "taker_buy_base": 18274044795.0, "taker_buy_quote": 90968.14215604 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.94e-06, "high": 4.96e-06, "low": 4.87e-06, "close": 4.88e-06, "volume": 42165531701.0, "close_time": 1765328399999, "quote_volume": 207265.1809847, "trades": 1475, "taker_buy_base": 22958977357.0, "taker_buy_quote": 112959.54306425 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 4.88e-06, "high": 4.9e-06, "low": 4.85e-06, "close": 4.86e-06, "volume": 20687830392.0, "close_time": 1765331999999, "quote_volume": 100792.55914095, "trades": 1089, "taker_buy_base": 7896555855.0, "taker_buy_quote": 38477.92478884 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 4.85e-06, "high": 4.88e-06, "low": 4.82e-06, "close": 4.85e-06, "volume": 22520151153.0, "close_time": 1765335599999, "quote_volume": 109224.69881576, "trades": 1004, "taker_buy_base": 9826811431.0, "taker_buy_quote": 47662.08735184 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 4.86e-06, "high": 4.86e-06, "low": 4.82e-06, "close": 4.83e-06, "volume": 11709164708.0, "close_time": 1765339199999, "quote_volume": 56704.82870686, "trades": 551, "taker_buy_base": 5895387209.0, "taker_buy_quote": 28567.0221872 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.84e-06, "high": 4.88e-06, "low": 4.82e-06, "close": 4.84e-06, "volume": 23557265691.0, "close_time": 1765342799999, "quote_volume": 114126.6999001, "trades": 951, "taker_buy_base": 10274151658.0, "taker_buy_quote": 49835.45299352 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 4.83e-06, "high": 4.87e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 27323491611.0, "close_time": 1765346399999, "quote_volume": 132081.43920195, "trades": 1032, "taker_buy_base": 12638267049.0, "taker_buy_quote": 61191.64519406 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 4.81e-06, "high": 4.81e-06, "low": 4.77e-06, "close": 4.78e-06, "volume": 31158681573.0, "close_time": 1765349999999, "quote_volume": 149109.77989606, "trades": 859, "taker_buy_base": 16459281275.0, "taker_buy_quote": 78808.38274701 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 4.78e-06, "high": 4.79e-06, "low": 4.74e-06, "close": 4.77e-06, "volume": 28780793522.0, "close_time": 1765353599999, "quote_volume": 137019.43719319, "trades": 1001, "taker_buy_base": 13541995670.0, "taker_buy_quote": 64438.72852755 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.77e-06, "high": 4.78e-06, "low": 4.72e-06, "close": 4.74e-06, "volume": 53916429570.0, "close_time": 1765357199999, "quote_volume": 256101.63705453, "trades": 1284, "taker_buy_base": 23659955500.0, "taker_buy_quote": 112521.92585228 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 4.75e-06, "high": 4.8e-06, "low": 4.7e-06, "close": 4.79e-06, "volume": 41161067768.0, "close_time": 1765360799999, "quote_volume": 196040.16580247, "trades": 1621, "taker_buy_base": 27784276689.0, "taker_buy_quote": 132570.06873845 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 4.79e-06, "high": 4.85e-06, "low": 4.71e-06, "close": 4.72e-06, "volume": 92029866639.0, "close_time": 1765364399999, "quote_volume": 438270.10909729, "trades": 2793, "taker_buy_base": 58152988499.0, "taker_buy_quote": 277101.34635087 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 4.71e-06, "high": 4.73e-06, "low": 4.68e-06, "close": 4.72e-06, "volume": 63166288107.0, "close_time": 1765367999999, "quote_volume": 296819.32169022, "trades": 1366, "taker_buy_base": 28171290857.0, "taker_buy_quote": 132488.53205735 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.66e-06, "close": 4.69e-06, "volume": 35881488475.0, "close_time": 1765371599999, "quote_volume": 168650.00504272, "trades": 1145, "taker_buy_base": 19767815918.0, "taker_buy_quote": 92966.16246116 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 4.69e-06, "high": 4.72e-06, "low": 4.67e-06, "close": 4.69e-06, "volume": 32089003669.0, "close_time": 1765375199999, "quote_volume": 150553.585198, "trades": 857, "taker_buy_base": 11498479621.0, "taker_buy_quote": 54010.88961666 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 4.68e-06, "high": 4.7e-06, "low": 4.66e-06, "close": 4.69e-06, "volume": 28601170418.0, "close_time": 1765378799999, "quote_volume": 133859.43161568, "trades": 1135, "taker_buy_base": 14821179197.0, "taker_buy_quote": 69408.48194343 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 4.69e-06, "high": 4.72e-06, "low": 4.66e-06, "close": 4.69e-06, "volume": 51181628792.0, "close_time": 1765382399999, "quote_volume": 240732.07907196, "trades": 1693, "taker_buy_base": 18968061491.0, "taker_buy_quote": 89207.7035798 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.69e-06, "high": 4.75e-06, "low": 4.68e-06, "close": 4.72e-06, "volume": 80053864582.0, "close_time": 1765385999999, "quote_volume": 377669.42478617, "trades": 2257, "taker_buy_base": 23275574498.0, "taker_buy_quote": 109999.67003527 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 4.71e-06, "high": 4.78e-06, "low": 4.7e-06, "close": 4.76e-06, "volume": 75940069226.0, "close_time": 1765389599999, "quote_volume": 361083.50772018, "trades": 2022, "taker_buy_base": 37015467130.0, "taker_buy_quote": 176140.05130688 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 4.75e-06, "high": 4.87e-06, "low": 4.72e-06, "close": 4.83e-06, "volume": 147081881683.0, "close_time": 1765393199999, "quote_volume": 706742.07576685, "trades": 4464, "taker_buy_base": 66672376164.0, "taker_buy_quote": 320170.20486476 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 4.83e-06, "high": 4.92e-06, "low": 4.75e-06, "close": 4.85e-06, "volume": 391360681712.0, "close_time": 1765396799999, "quote_volume": 1899752.34851869, "trades": 10301, "taker_buy_base": 174453793770.0, "taker_buy_quote": 847439.97652161 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.85e-06, "high": 4.96e-06, "low": 4.77e-06, "close": 4.79e-06, "volume": 309724379052.0, "close_time": 1765400399999, "quote_volume": 1508365.54371044, "trades": 8006, "taker_buy_base": 124443686752.0, "taker_buy_quote": 607270.87428568 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 4.79e-06, "high": 4.82e-06, "low": 4.68e-06, "close": 4.7e-06, "volume": 94559898416.0, "close_time": 1765403999999, "quote_volume": 450016.01321959, "trades": 4078, "taker_buy_base": 37214357615.0, "taker_buy_quote": 177567.47508799 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 4.69e-06, "high": 4.73e-06, "low": 4.62e-06, "close": 4.73e-06, "volume": 176938047180.0, "close_time": 1765407599999, "quote_volume": 827088.35763059, "trades": 3636, "taker_buy_base": 87215663324.0, "taker_buy_quote": 407949.13534772 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.64e-06, "close": 4.64e-06, "volume": 46446263740.0, "close_time": 1765411199999, "quote_volume": 217563.74315389, "trades": 1298, "taker_buy_base": 20562938112.0, "taker_buy_quote": 96325.33619978 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.52e-06, "close": 4.54e-06, "volume": 117148811174.0, "close_time": 1765414799999, "quote_volume": 537877.7107727, "trades": 2625, "taker_buy_base": 50566816558.0, "taker_buy_quote": 232205.23237965 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 4.54e-06, "high": 4.56e-06, "low": 4.5e-06, "close": 4.52e-06, "volume": 58530670501.0, "close_time": 1765418399999, "quote_volume": 264839.07897183, "trades": 1897, "taker_buy_base": 26214247632.0, "taker_buy_quote": 118689.99220261 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 4.52e-06, "high": 4.52e-06, "low": 4.45e-06, "close": 4.47e-06, "volume": 68722897923.0, "close_time": 1765421999999, "quote_volume": 307440.55479755, "trades": 1919, "taker_buy_base": 30028603582.0, "taker_buy_quote": 134412.37780232 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 4.46e-06, "high": 4.46e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 46787498174.0, "close_time": 1765425599999, "quote_volume": 207215.87342555, "trades": 1680, "taker_buy_base": 23443051906.0, "taker_buy_quote": 103887.08822587 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 4.42e-06, "high": 4.5e-06, "low": 4.41e-06, "close": 4.5e-06, "volume": 41405449719.0, "close_time": 1765429199999, "quote_volume": 184880.36069335, "trades": 1606, "taker_buy_base": 24164894103.0, "taker_buy_quote": 107888.14997791 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 4.5e-06, "high": 4.51e-06, "low": 4.47e-06, "close": 4.5e-06, "volume": 16014877854.0, "close_time": 1765432799999, "quote_volume": 71902.57277088, "trades": 567, "taker_buy_base": 7228646799.0, "taker_buy_quote": 32452.2786164 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 4.5e-06, "high": 4.5e-06, "low": 4.45e-06, "close": 4.48e-06, "volume": 54928338824.0, "close_time": 1765436399999, "quote_volume": 245781.17226874, "trades": 931, "taker_buy_base": 23232146538.0, "taker_buy_quote": 104049.73087862 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 4.47e-06, "high": 4.48e-06, "low": 4.44e-06, "close": 4.47e-06, "volume": 29016035676.0, "close_time": 1765439999999, "quote_volume": 129563.41469352, "trades": 592, "taker_buy_base": 14556125706.0, "taker_buy_quote": 65025.06097152 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 4.47e-06, "high": 4.47e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 30897377244.0, "close_time": 1765443599999, "quote_volume": 137497.48910148, "trades": 708, "taker_buy_base": 16525933394.0, "taker_buy_quote": 73552.62626247 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 4.46e-06, "high": 4.47e-06, "low": 4.43e-06, "close": 4.44e-06, "volume": 47650009627.0, "close_time": 1765447199999, "quote_volume": 212122.53249084, "trades": 764, "taker_buy_base": 17429764457.0, "taker_buy_quote": 77726.74626732 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 4.44e-06, "high": 4.46e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 35085447097.0, "close_time": 1765450799999, "quote_volume": 155901.15497146, "trades": 710, "taker_buy_base": 17096538772.0, "taker_buy_quote": 76009.91019095 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 4.46e-06, "high": 4.48e-06, "low": 4.45e-06, "close": 4.47e-06, "volume": 32762774530.0, "close_time": 1765454399999, "quote_volume": 146225.28974441, "trades": 733, "taker_buy_base": 19257501104.0, "taker_buy_quote": 85967.28375965 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 4.47e-06, "high": 4.49e-06, "low": 4.44e-06, "close": 4.45e-06, "volume": 28206445519.0, "close_time": 1765457999999, "quote_volume": 125921.39801203, "trades": 1029, "taker_buy_base": 16850563768.0, "taker_buy_quote": 75207.28883425 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 4.46e-06, "high": 4.47e-06, "low": 4.44e-06, "close": 4.45e-06, "volume": 32200240059.0, "close_time": 1765461599999, "quote_volume": 143511.35971756, "trades": 826, "taker_buy_base": 15754139562.0, "taker_buy_quote": 70241.2923708 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 4.46e-06, "high": 4.46e-06, "low": 4.39e-06, "close": 4.41e-06, "volume": 82613267017.0, "close_time": 1765465199999, "quote_volume": 365631.61213975, "trades": 2570, "taker_buy_base": 35006860817.0, "taker_buy_quote": 155036.9347239 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 4.42e-06, "high": 4.47e-06, "low": 4.39e-06, "close": 4.42e-06, "volume": 76452005015.0, "close_time": 1765468799999, "quote_volume": 338605.24818633, "trades": 2941, "taker_buy_base": 37959001224.0, "taker_buy_quote": 168210.25553716 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 4.42e-06, "high": 4.47e-06, "low": 4.37e-06, "close": 4.43e-06, "volume": 180734851712.0, "close_time": 1765472399999, "quote_volume": 797147.62372562, "trades": 2585, "taker_buy_base": 110808208183.0, "taker_buy_quote": 488407.3697122 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 4.43e-06, "high": 4.46e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 54368615181.0, "close_time": 1765475999999, "quote_volume": 241091.4664727, "trades": 1370, "taker_buy_base": 28858009379.0, "taker_buy_quote": 127983.59960559 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 4.43e-06, "high": 4.55e-06, "low": 4.42e-06, "close": 4.49e-06, "volume": 93011429354.0, "close_time": 1765479599999, "quote_volume": 417986.7274931, "trades": 2630, "taker_buy_base": 54252276298.0, "taker_buy_quote": 244037.61374518 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 4.5e-06, "high": 4.56e-06, "low": 4.47e-06, "close": 4.51e-06, "volume": 84634007000.0, "close_time": 1765483199999, "quote_volume": 382670.1134291, "trades": 2453, "taker_buy_base": 35360430905.0, "taker_buy_quote": 159856.17240161 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 4.52e-06, "high": 4.58e-06, "low": 4.51e-06, "close": 4.57e-06, "volume": 71318757677.0, "close_time": 1765486799999, "quote_volume": 323785.24645112, "trades": 2095, "taker_buy_base": 34520778729.0, "taker_buy_quote": 156830.1723291 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 4.58e-06, "high": 4.71e-06, "low": 4.57e-06, "close": 4.67e-06, "volume": 126899671480.0, "close_time": 1765490399999, "quote_volume": 588240.32518388, "trades": 4184, "taker_buy_base": 61290695371.0, "taker_buy_quote": 284032.65440813 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 4.67e-06, "high": 4.68e-06, "low": 4.58e-06, "close": 4.6e-06, "volume": 61548442400.0, "close_time": 1765493999999, "quote_volume": 285540.69392241, "trades": 1765, "taker_buy_base": 24943211032.0, "taker_buy_quote": 115772.98539892 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.57e-06, "close": 4.6e-06, "volume": 22985502220.0, "close_time": 1765497599999, "quote_volume": 105634.04027042, "trades": 1097, "taker_buy_base": 11141648878.0, "taker_buy_quote": 51222.98927015 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.59e-06, "high": 4.63e-06, "low": 4.55e-06, "close": 4.56e-06, "volume": 36879913455.0, "close_time": 1765501199999, "quote_volume": 169073.30914549, "trades": 1273, "taker_buy_base": 11105856757.0, "taker_buy_quote": 50976.56080848 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 4.56e-06, "high": 4.62e-06, "low": 4.55e-06, "close": 4.59e-06, "volume": 35565533887.0, "close_time": 1765504799999, "quote_volume": 163109.22749278, "trades": 1250, "taker_buy_base": 24111697248.0, "taker_buy_quote": 110563.11435134 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 4.59e-06, "high": 4.65e-06, "low": 4.59e-06, "close": 4.64e-06, "volume": 21263972962.0, "close_time": 1765508399999, "quote_volume": 98487.40898474, "trades": 1161, "taker_buy_base": 10881453367.0, "taker_buy_quote": 50396.44822441 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.59e-06, "close": 4.61e-06, "volume": 17865196665.0, "close_time": 1765511999999, "quote_volume": 82483.89206487, "trades": 828, "taker_buy_base": 8627355673.0, "taker_buy_quote": 39800.9232991 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.61e-06, "high": 4.61e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 13362795046.0, "close_time": 1765515599999, "quote_volume": 61209.17462281, "trades": 939, "taker_buy_base": 7357474506.0, "taker_buy_quote": 33691.85707352 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 4.58e-06, "high": 4.61e-06, "low": 4.55e-06, "close": 4.6e-06, "volume": 16744116921.0, "close_time": 1765519199999, "quote_volume": 76601.10725792, "trades": 1119, "taker_buy_base": 7999035537.0, "taker_buy_quote": 36624.83541234 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 4.59e-06, "high": 4.63e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 34794682277.0, "close_time": 1765522799999, "quote_volume": 160300.65496885, "trades": 1319, "taker_buy_base": 20375024344.0, "taker_buy_quote": 93961.8812861 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 4.57e-06, "high": 4.59e-06, "low": 4.56e-06, "close": 4.58e-06, "volume": 38609515690.0, "close_time": 1765526399999, "quote_volume": 176674.02575199, "trades": 825, "taker_buy_base": 18633758085.0, "taker_buy_quote": 85335.26482704 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.58e-06, "high": 4.58e-06, "low": 4.53e-06, "close": 4.57e-06, "volume": 37617642450.0, "close_time": 1765529999999, "quote_volume": 171508.09878168, "trades": 1226, "taker_buy_base": 17523356363.0, "taker_buy_quote": 79991.61436314 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 4.57e-06, "high": 4.6e-06, "low": 4.54e-06, "close": 4.59e-06, "volume": 20036756491.0, "close_time": 1765533599999, "quote_volume": 91591.28394906, "trades": 1083, "taker_buy_base": 12691622177.0, "taker_buy_quote": 58056.20536808 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 4.59e-06, "high": 4.61e-06, "low": 4.57e-06, "close": 4.57e-06, "volume": 25927046660.0, "close_time": 1765537199999, "quote_volume": 119033.68792936, "trades": 1054, "taker_buy_base": 12249920385.0, "taker_buy_quote": 56261.30040206 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 4.57e-06, "high": 4.58e-06, "low": 4.55e-06, "close": 4.57e-06, "volume": 20866404891.0, "close_time": 1765540799999, "quote_volume": 95221.22572349, "trades": 982, "taker_buy_base": 6463029416.0, "taker_buy_quote": 29520.78427476 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.56e-06, "high": 4.58e-06, "low": 4.54e-06, "close": 4.57e-06, "volume": 21557696674.0, "close_time": 1765544399999, "quote_volume": 98206.58369804, "trades": 831, "taker_buy_base": 10552643939.0, "taker_buy_quote": 48114.41455595 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 12209695526.0, "close_time": 1765547999999, "quote_volume": 55660.15650076, "trades": 633, "taker_buy_base": 4425535695.0, "taker_buy_quote": 20179.23725942 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 4.56e-06, "high": 4.58e-06, "low": 4.53e-06, "close": 4.57e-06, "volume": 58920738346.0, "close_time": 1765551599999, "quote_volume": 268305.17562455, "trades": 1801, "taker_buy_base": 28207585841.0, "taker_buy_quote": 128541.03618491 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.29e-06, "close": 4.32e-06, "volume": 183435573707.0, "close_time": 1765555199999, "quote_volume": 809186.93157594, "trades": 6096, "taker_buy_base": 70170552231.0, "taker_buy_quote": 308972.63966583 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 4.31e-06, "high": 4.33e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 147052689578.0, "close_time": 1765558799999, "quote_volume": 626463.8984276, "trades": 3934, "taker_buy_base": 56325382957.0, "taker_buy_quote": 240751.08950676 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 4.22e-06, "high": 4.3e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 89085885294.0, "close_time": 1765562399999, "quote_volume": 377976.04464527, "trades": 2264, "taker_buy_base": 39602765265.0, "taker_buy_quote": 168092.34126907 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 4.25e-06, "high": 4.32e-06, "low": 4.23e-06, "close": 4.28e-06, "volume": 61327198652.0, "close_time": 1765565999999, "quote_volume": 262724.07516404, "trades": 1983, "taker_buy_base": 34713123797.0, "taker_buy_quote": 148717.65131802 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 4.28e-06, "high": 4.29e-06, "low": 4.25e-06, "close": 4.27e-06, "volume": 36257837665.0, "close_time": 1765569599999, "quote_volume": 154759.69728752, "trades": 1064, "taker_buy_base": 17275905104.0, "taker_buy_quote": 73756.03761672 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 4.27e-06, "high": 4.29e-06, "low": 4.25e-06, "close": 4.28e-06, "volume": 39608968518.0, "close_time": 1765573199999, "quote_volume": 169187.90870942, "trades": 852, "taker_buy_base": 13019611034.0, "taker_buy_quote": 55645.4949015 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 4.27e-06, "high": 4.32e-06, "low": 4.27e-06, "close": 4.3e-06, "volume": 37327726840.0, "close_time": 1765576799999, "quote_volume": 160369.24818661, "trades": 642, "taker_buy_base": 19787837068.0, "taker_buy_quote": 85096.76759775 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 4.3e-06, "high": 4.35e-06, "low": 4.3e-06, "close": 4.33e-06, "volume": 33557837478.0, "close_time": 1765580399999, "quote_volume": 145140.48806782, "trades": 872, "taker_buy_base": 15352261688.0, "taker_buy_quote": 66439.66959531 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 4.34e-06, "high": 4.35e-06, "low": 4.32e-06, "close": 4.32e-06, "volume": 23346709642.0, "close_time": 1765583999999, "quote_volume": 101153.3069241, "trades": 379, "taker_buy_base": 16969027977.0, "taker_buy_quote": 73536.81681477 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.33e-06, "high": 4.35e-06, "low": 4.33e-06, "close": 4.35e-06, "volume": 28262115972.0, "close_time": 1765587599999, "quote_volume": 122605.40661754, "trades": 366, "taker_buy_base": 8772467579.0, "taker_buy_quote": 38050.73350447 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 4.34e-06, "high": 4.37e-06, "low": 4.33e-06, "close": 4.35e-06, "volume": 19173614007.0, "close_time": 1765591199999, "quote_volume": 83473.43404498, "trades": 507, "taker_buy_base": 10750190221.0, "taker_buy_quote": 46803.67010496 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 4.36e-06, "high": 4.37e-06, "low": 4.35e-06, "close": 4.36e-06, "volume": 11310329344.0, "close_time": 1765594799999, "quote_volume": 49301.94768123, "trades": 226, "taker_buy_base": 6193680863.0, "taker_buy_quote": 27004.59425483 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 4.35e-06, "high": 4.4e-06, "low": 4.35e-06, "close": 4.38e-06, "volume": 15649045591.0, "close_time": 1765598399999, "quote_volume": 68403.44903262, "trades": 670, "taker_buy_base": 9030585552.0, "taker_buy_quote": 39501.62533124 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 4.38e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.4e-06, "volume": 11044419377.0, "close_time": 1765601999999, "quote_volume": 48513.28785793, "trades": 458, "taker_buy_base": 6179074292.0, "taker_buy_quote": 27140.31328279 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 4.41e-06, "high": 4.44e-06, "low": 4.39e-06, "close": 4.4e-06, "volume": 48603334814.0, "close_time": 1765605599999, "quote_volume": 214957.04144396, "trades": 1050, "taker_buy_base": 23835245792.0, "taker_buy_quote": 105424.97857257 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 4.4e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 25227646012.0, "close_time": 1765609199999, "quote_volume": 110498.49015423, "trades": 514, "taker_buy_base": 10255161582.0, "taker_buy_quote": 44950.11314979 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 4.38e-06, "high": 4.42e-06, "low": 4.37e-06, "close": 4.4e-06, "volume": 18496228952.0, "close_time": 1765612799999, "quote_volume": 81367.04061619, "trades": 436, "taker_buy_base": 9521390214.0, "taker_buy_quote": 41879.64683794 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 4.41e-06, "high": 4.44e-06, "low": 4.4e-06, "close": 4.41e-06, "volume": 25518459647.0, "close_time": 1765616399999, "quote_volume": 112748.67139625, "trades": 725, "taker_buy_base": 11068289874.0, "taker_buy_quote": 48943.39785596 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 4.41e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 19143674678.0, "close_time": 1765619999999, "quote_volume": 84205.0809498, "trades": 551, "taker_buy_base": 7365155003.0, "taker_buy_quote": 32397.27382817 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 4.39e-06, "high": 4.42e-06, "low": 4.38e-06, "close": 4.41e-06, "volume": 20984755192.0, "close_time": 1765623599999, "quote_volume": 92426.95733021, "trades": 508, "taker_buy_base": 10245560360.0, "taker_buy_quote": 45146.60436486 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 4.4e-06, "high": 4.42e-06, "low": 4.39e-06, "close": 4.39e-06, "volume": 15616755697.0, "close_time": 1765627199999, "quote_volume": 68709.30295289, "trades": 373, "taker_buy_base": 2503619395.0, "taker_buy_quote": 11022.02596045 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 29795418235.0, "close_time": 1765630799999, "quote_volume": 130919.19739785, "trades": 531, "taker_buy_base": 10648692935.0, "taker_buy_quote": 46877.60322235 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 4.38e-06, "high": 4.4e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 17615738509.0, "close_time": 1765634399999, "quote_volume": 77230.07291585, "trades": 382, "taker_buy_base": 5159772150.0, "taker_buy_quote": 22640.19963045 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 4.38e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.41e-06, "volume": 38451058561.0, "close_time": 1765637999999, "quote_volume": 169003.89049614, "trades": 752, "taker_buy_base": 23390506524.0, "taker_buy_quote": 102902.99138213 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 4.4e-06, "high": 4.43e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 39972921189.0, "close_time": 1765641599999, "quote_volume": 176243.39826042, "trades": 753, "taker_buy_base": 9330431098.0, "taker_buy_quote": 41134.78381888 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 4.41e-06, "high": 4.43e-06, "low": 4.39e-06, "close": 4.41e-06, "volume": 41672750189.0, "close_time": 1765645199999, "quote_volume": 183755.99668023, "trades": 785, "taker_buy_base": 21430971359.0, "taker_buy_quote": 94536.68098626 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 4.4e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.39e-06, "volume": 24988685777.0, "close_time": 1765648799999, "quote_volume": 109665.79536206, "trades": 632, "taker_buy_base": 15278169894.0, "taker_buy_quote": 67079.81204174 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 27214955507.0, "close_time": 1765652399999, "quote_volume": 119509.63942302, "trades": 552, "taker_buy_base": 14523306018.0, "taker_buy_quote": 63782.77111809 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 4.38e-06, "high": 4.4e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 42477827256.0, "close_time": 1765655999999, "quote_volume": 186065.7974104, "trades": 401, "taker_buy_base": 22484427346.0, "taker_buy_quote": 98637.50292942 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 4.39e-06, "high": 4.39e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 25906003102.0, "close_time": 1765659599999, "quote_volume": 113470.2797217, "trades": 309, "taker_buy_base": 10344387372.0, "taker_buy_quote": 45329.93245872 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.35e-06, "close": 4.39e-06, "volume": 59136607628.0, "close_time": 1765663199999, "quote_volume": 258456.01841791, "trades": 741, "taker_buy_base": 33973967917.0, "taker_buy_quote": 148464.60674457 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 4.38e-06, "high": 4.4e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 22534562518.0, "close_time": 1765666799999, "quote_volume": 98798.66947345, "trades": 454, "taker_buy_base": 6967772694.0, "taker_buy_quote": 30564.75852039 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 4.38e-06, "high": 4.39e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 9562779847.0, "close_time": 1765670399999, "quote_volume": 41907.62915162, "trades": 260, "taker_buy_base": 2469892092.0, "taker_buy_quote": 10840.70850443 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.38e-06, "high": 4.39e-06, "low": 4.36e-06, "close": 4.36e-06, "volume": 30293497741.0, "close_time": 1765673999999, "quote_volume": 132494.63786366, "trades": 430, "taker_buy_base": 12072071530.0, "taker_buy_quote": 52814.90090154 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 4.36e-06, "high": 4.38e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 14554662591.0, "close_time": 1765677599999, "quote_volume": 63624.49799039, "trades": 292, "taker_buy_base": 7791112820.0, "taker_buy_quote": 34087.03741992 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 4.36e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.39e-06, "volume": 14133131221.0, "close_time": 1765681199999, "quote_volume": 61936.72270635, "trades": 243, "taker_buy_base": 4362570700.0, "taker_buy_quote": 19119.4992217 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 4.4e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 13089216628.0, "close_time": 1765684799999, "quote_volume": 57458.4203464, "trades": 386, "taker_buy_base": 6131348210.0, "taker_buy_quote": 26920.38547911 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.33e-06, "close": 4.34e-06, "volume": 37867480016.0, "close_time": 1765688399999, "quote_volume": 165193.11124141, "trades": 751, "taker_buy_base": 11997137536.0, "taker_buy_quote": 52363.77662189 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 4.34e-06, "high": 4.34e-06, "low": 4.32e-06, "close": 4.34e-06, "volume": 17487714405.0, "close_time": 1765691999999, "quote_volume": 75629.85019039, "trades": 388, "taker_buy_base": 7905294668.0, "taker_buy_quote": 34204.75304464 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 4.34e-06, "high": 4.35e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 7881620676.0, "close_time": 1765695599999, "quote_volume": 34135.16962807, "trades": 307, "taker_buy_base": 2648382468.0, "taker_buy_quote": 11472.90554444 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 4.34e-06, "high": 4.37e-06, "low": 4.34e-06, "close": 4.37e-06, "volume": 19058920963.0, "close_time": 1765699199999, "quote_volume": 83030.66409067, "trades": 439, "taker_buy_base": 12299606856.0, "taker_buy_quote": 53604.37710598 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 4.36e-06, "high": 4.38e-06, "low": 4.32e-06, "close": 4.33e-06, "volume": 28571889074.0, "close_time": 1765702799999, "quote_volume": 124035.26376063, "trades": 492, "taker_buy_base": 15744668336.0, "taker_buy_quote": 68304.2426409 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 4.34e-06, "high": 4.34e-06, "low": 4.31e-06, "close": 4.33e-06, "volume": 13275115522.0, "close_time": 1765706399999, "quote_volume": 57397.15941519, "trades": 284, "taker_buy_base": 6320365607.0, "taker_buy_quote": 27363.66929232 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 4.33e-06, "high": 4.34e-06, "low": 4.29e-06, "close": 4.32e-06, "volume": 39920684240.0, "close_time": 1765709999999, "quote_volume": 172223.68496671, "trades": 701, "taker_buy_base": 22378761635.0, "taker_buy_quote": 96513.03916558 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 4.31e-06, "high": 4.32e-06, "low": 4.24e-06, "close": 4.3e-06, "volume": 66650803977.0, "close_time": 1765713599999, "quote_volume": 285398.95817147, "trades": 1483, "taker_buy_base": 26602996119.0, "taker_buy_quote": 113961.54095524 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 4.29e-06, "high": 4.32e-06, "low": 4.27e-06, "close": 4.3e-06, "volume": 26029326867.0, "close_time": 1765717199999, "quote_volume": 111914.72982864, "trades": 761, "taker_buy_base": 13596866147.0, "taker_buy_quote": 58484.02605456 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 4.3e-06, "high": 4.3e-06, "low": 4.27e-06, "close": 4.29e-06, "volume": 22603938014.0, "close_time": 1765720799999, "quote_volume": 96882.68831913, "trades": 422, "taker_buy_base": 16063834629.0, "taker_buy_quote": 68872.84480707 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 4.3e-06, "high": 4.3e-06, "low": 4.2e-06, "close": 4.23e-06, "volume": 75032947260.0, "close_time": 1765724399999, "quote_volume": 318733.75448754, "trades": 1551, "taker_buy_base": 32273675076.0, "taker_buy_quote": 137358.52010084 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 4.22e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 65158757530.0, "close_time": 1765727999999, "quote_volume": 273333.55261337, "trades": 1330, "taker_buy_base": 35728740455.0, "taker_buy_quote": 149884.29338277 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.18e-06, "close": 4.21e-06, "volume": 59766946966.0, "close_time": 1765731599999, "quote_volume": 251747.20736369, "trades": 911, "taker_buy_base": 36032731250.0, "taker_buy_quote": 151978.97019053 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 62813450819.0, "close_time": 1765735199999, "quote_volume": 263682.78119448, "trades": 1014, "taker_buy_base": 40357257816.0, "taker_buy_quote": 169454.69729337 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 4.18e-06, "high": 4.23e-06, "low": 4.18e-06, "close": 4.23e-06, "volume": 33274273843.0, "close_time": 1765738799999, "quote_volume": 139732.72478323, "trades": 628, "taker_buy_base": 17830072808.0, "taker_buy_quote": 74993.67998977 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 4.22e-06, "high": 4.23e-06, "low": 4.19e-06, "close": 4.19e-06, "volume": 17950257626.0, "close_time": 1765742399999, "quote_volume": 75400.37932121, "trades": 351, "taker_buy_base": 7565675712.0, "taker_buy_quote": 31765.46581704 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.18e-06, "volume": 41881178462.0, "close_time": 1765745999999, "quote_volume": 175550.18055001, "trades": 856, "taker_buy_base": 19480498239.0, "taker_buy_quote": 81678.49868637 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 4.18e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 27205425388.0, "close_time": 1765749599999, "quote_volume": 113267.50597611, "trades": 720, "taker_buy_base": 13407498111.0, "taker_buy_quote": 55893.28264159 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.13e-06, "close": 4.19e-06, "volume": 47362581315.0, "close_time": 1765753199999, "quote_volume": 197216.18315279, "trades": 961, "taker_buy_base": 15709703872.0, "taker_buy_quote": 65484.92758024 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 4.19e-06, "high": 4.2e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 100603949801.0, "close_time": 1765756799999, "quote_volume": 418066.8961561, "trades": 1957, "taker_buy_base": 41764286831.0, "taker_buy_quote": 173624.53709524 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.18e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.21e-06, "volume": 46423334276.0, "close_time": 1765760399999, "quote_volume": 194661.04651562, "trades": 1239, "taker_buy_base": 24100056756.0, "taker_buy_quote": 101114.76156655 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 4.21e-06, "high": 4.31e-06, "low": 4.2e-06, "close": 4.29e-06, "volume": 76156710692.0, "close_time": 1765763999999, "quote_volume": 325120.64659046, "trades": 1664, "taker_buy_base": 44216840669.0, "taker_buy_quote": 188961.15974449 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 4.29e-06, "high": 4.37e-06, "low": 4.28e-06, "close": 4.3e-06, "volume": 50413909333.0, "close_time": 1765767599999, "quote_volume": 218027.81412956, "trades": 1852, "taker_buy_base": 27221928984.0, "taker_buy_quote": 117835.76958244 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 4.29e-06, "high": 4.33e-06, "low": 4.28e-06, "close": 4.31e-06, "volume": 31656003406.0, "close_time": 1765771199999, "quote_volume": 136439.98675149, "trades": 707, "taker_buy_base": 14432432204.0, "taker_buy_quote": 62209.12602925 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 4.32e-06, "high": 4.33e-06, "low": 4.3e-06, "close": 4.32e-06, "volume": 29116490033.0, "close_time": 1765774799999, "quote_volume": 125676.65471398, "trades": 573, "taker_buy_base": 16481029678.0, "taker_buy_quote": 71142.07444036 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 4.32e-06, "high": 4.33e-06, "low": 4.3e-06, "close": 4.32e-06, "volume": 16033920536.0, "close_time": 1765778399999, "quote_volume": 69183.78866334, "trades": 243, "taker_buy_base": 6733123292.0, "taker_buy_quote": 29069.08561722 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 4.32e-06, "high": 4.34e-06, "low": 4.3e-06, "close": 4.33e-06, "volume": 24559551209.0, "close_time": 1765781999999, "quote_volume": 106056.76078474, "trades": 350, "taker_buy_base": 16499055732.0, "taker_buy_quote": 71292.5204079 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 4.33e-06, "high": 4.34e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 19692456005.0, "close_time": 1765785599999, "quote_volume": 84824.38251637, "trades": 688, "taker_buy_base": 11720902852.0, "taker_buy_quote": 50523.62504379 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 4.3e-06, "high": 4.32e-06, "low": 4.29e-06, "close": 4.3e-06, "volume": 26532643394.0, "close_time": 1765789199999, "quote_volume": 114059.48604307, "trades": 526, "taker_buy_base": 18318406934.0, "taker_buy_quote": 78768.78107033 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 4.3e-06, "high": 4.33e-06, "low": 4.29e-06, "close": 4.31e-06, "volume": 18131039799.0, "close_time": 1765792799999, "quote_volume": 78076.58981478, "trades": 496, "taker_buy_base": 10401677093.0, "taker_buy_quote": 44789.26193677 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 4.32e-06, "high": 4.34e-06, "low": 4.3e-06, "close": 4.33e-06, "volume": 29985938546.0, "close_time": 1765796399999, "quote_volume": 129773.40031106, "trades": 570, "taker_buy_base": 14735276942.0, "taker_buy_quote": 63824.07516266 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 4.33e-06, "high": 4.34e-06, "low": 4.3e-06, "close": 4.32e-06, "volume": 20583783482.0, "close_time": 1765799999999, "quote_volume": 89054.72472441, "trades": 334, "taker_buy_base": 6858351760.0, "taker_buy_quote": 29679.2901159 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 4.32e-06, "high": 4.33e-06, "low": 4.29e-06, "close": 4.33e-06, "volume": 19244699448.0, "close_time": 1765803599999, "quote_volume": 82869.28491719, "trades": 492, "taker_buy_base": 8250150706.0, "taker_buy_quote": 35535.7137828 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 4.32e-06, "high": 4.33e-06, "low": 4.27e-06, "close": 4.29e-06, "volume": 50725135603.0, "close_time": 1765807199999, "quote_volume": 218012.62273311, "trades": 981, "taker_buy_base": 19849491565.0, "taker_buy_quote": 85289.09572999 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 4.3e-06, "high": 4.34e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 85118164021.0, "close_time": 1765810799999, "quote_volume": 361979.93004237, "trades": 3488, "taker_buy_base": 38800327196.0, "taker_buy_quote": 165694.26627465 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 185085568062.0, "close_time": 1765814399999, "quote_volume": 760223.11522307, "trades": 5532, "taker_buy_base": 106028879080.0, "taker_buy_quote": 435754.975273 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 138347322887.0, "close_time": 1765817999999, "quote_volume": 560909.41056168, "trades": 2645, "taker_buy_base": 69963691679.0, "taker_buy_quote": 283876.4966938 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 3.98e-06, "close": 4e-06, "volume": 82513171235.0, "close_time": 1765821599999, "quote_volume": 331182.02429565, "trades": 1614, "taker_buy_base": 38598759977.0, "taker_buy_quote": 155013.30695917 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 3.99e-06, "high": 4.01e-06, "low": 3.93e-06, "close": 4.01e-06, "volume": 199995546564.0, "close_time": 1765825199999, "quote_volume": 794902.47317661, "trades": 1987, "taker_buy_base": 50399383859.0, "taker_buy_quote": 200424.5607121 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 4.01e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.03e-06, "volume": 62060698151.0, "close_time": 1765828799999, "quote_volume": 250591.79760024, "trades": 1428, "taker_buy_base": 32417590657.0, "taker_buy_quote": 130964.53788822 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 54266065452.0, "close_time": 1765832399999, "quote_volume": 217329.67665071, "trades": 1068, "taker_buy_base": 24400042985.0, "taker_buy_quote": 97770.05367386 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 4e-06, "high": 4.04e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 24293561504.0, "close_time": 1765835999999, "quote_volume": 97485.43338571, "trades": 658, "taker_buy_base": 12958264496.0, "taker_buy_quote": 52019.45703244 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 39603613454.0, "close_time": 1765839599999, "quote_volume": 159832.18393636, "trades": 615, "taker_buy_base": 21199118148.0, "taker_buy_quote": 85561.61371736 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 4.05e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 64189068157.0, "close_time": 1765843199999, "quote_volume": 261303.40867736, "trades": 804, "taker_buy_base": 45060905214.0, "taker_buy_quote": 183603.68925918 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.02e-06, "close": 4.02e-06, "volume": 56954886194.0, "close_time": 1765846799999, "quote_volume": 231477.93519235, "trades": 861, "taker_buy_base": 15997343441.0, "taker_buy_quote": 65086.35536601 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.01e-06, "volume": 47404277988.0, "close_time": 1765850399999, "quote_volume": 190570.66072039, "trades": 843, "taker_buy_base": 18473813369.0, "taker_buy_quote": 74317.61353351 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 3.98e-06, "close": 4.02e-06, "volume": 32041805495.0, "close_time": 1765853999999, "quote_volume": 128821.25410362, "trades": 871, "taker_buy_base": 18540079730.0, "taker_buy_quote": 74628.38520291 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 4e-06, "close": 4.03e-06, "volume": 16979069762.0, "close_time": 1765857599999, "quote_volume": 68243.30461094, "trades": 686, "taker_buy_base": 9937891190.0, "taker_buy_quote": 39961.98607711 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.04e-06, "high": 4.04e-06, "low": 3.94e-06, "close": 4.01e-06, "volume": 55115896180.0, "close_time": 1765861199999, "quote_volume": 219446.92824344, "trades": 1275, "taker_buy_base": 20015294043.0, "taker_buy_quote": 79705.27319953 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.99e-06, "close": 4.02e-06, "volume": 22529911470.0, "close_time": 1765864799999, "quote_volume": 90342.43807841, "trades": 566, "taker_buy_base": 12486489853.0, "taker_buy_quote": 50051.8278862 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 50119217757.0, "close_time": 1765868399999, "quote_volume": 201748.53596477, "trades": 412, "taker_buy_base": 25429364052.0, "taker_buy_quote": 102331.56606473 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 41788323446.0, "close_time": 1765871999999, "quote_volume": 167271.66891268, "trades": 708, "taker_buy_base": 20267291252.0, "taker_buy_quote": 81125.0843979 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.98e-06, "high": 4.02e-06, "low": 3.97e-06, "close": 4e-06, "volume": 24128237557.0, "close_time": 1765875599999, "quote_volume": 96461.98877466, "trades": 444, "taker_buy_base": 13663963418.0, "taker_buy_quote": 54636.40503862 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 19060434230.0, "close_time": 1765879199999, "quote_volume": 76382.19196615, "trades": 394, "taker_buy_base": 8842065247.0, "taker_buy_quote": 35454.06782248 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 4.01e-06, "high": 4.1e-06, "low": 4e-06, "close": 4.06e-06, "volume": 42539878437.0, "close_time": 1765882799999, "quote_volume": 172097.68208059, "trades": 1538, "taker_buy_base": 27761082329.0, "taker_buy_quote": 112281.51941433 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 4.07e-06, "high": 4.1e-06, "low": 4.04e-06, "close": 4.09e-06, "volume": 41565872647.0, "close_time": 1765886399999, "quote_volume": 169482.76651297, "trades": 788, "taker_buy_base": 21704755414.0, "taker_buy_quote": 88533.10905084 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 22982872933.0, "close_time": 1765889999999, "quote_volume": 93642.07703107, "trades": 459, "taker_buy_base": 9971263965.0, "taker_buy_quote": 40630.85355053 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 4.07e-06, "high": 4.12e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 163411806239.0, "close_time": 1765893599999, "quote_volume": 664283.02115429, "trades": 2649, "taker_buy_base": 70747548724.0, "taker_buy_quote": 288346.42513425 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 4.02e-06, "high": 4.09e-06, "low": 3.98e-06, "close": 4.05e-06, "volume": 138691261609.0, "close_time": 1765897199999, "quote_volume": 560279.53701612, "trades": 3083, "taker_buy_base": 61608639940.0, "taker_buy_quote": 249399.35401873 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 4.06e-06, "high": 4.11e-06, "low": 4.02e-06, "close": 4.09e-06, "volume": 86507919786.0, "close_time": 1765900799999, "quote_volume": 350519.50937854, "trades": 2117, "taker_buy_base": 31789912616.0, "taker_buy_quote": 129038.97258165 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 63246789921.0, "close_time": 1765904399999, "quote_volume": 258544.59721191, "trades": 1381, "taker_buy_base": 28736579817.0, "taker_buy_quote": 117528.20310474 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 4.1e-06, "high": 4.12e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 53728830700.0, "close_time": 1765907999999, "quote_volume": 219754.00873154, "trades": 870, "taker_buy_base": 35455559447.0, "taker_buy_quote": 145027.2472735 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 4.09e-06, "high": 4.16e-06, "low": 4.08e-06, "close": 4.14e-06, "volume": 100414431010.0, "close_time": 1765911599999, "quote_volume": 412766.93818465, "trades": 1325, "taker_buy_base": 58121650344.0, "taker_buy_quote": 239023.87501334 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 4.14e-06, "high": 4.15e-06, "low": 4.09e-06, "close": 4.13e-06, "volume": 63058479216.0, "close_time": 1765915199999, "quote_volume": 258978.44163089, "trades": 863, "taker_buy_base": 41505601123.0, "taker_buy_quote": 170486.15072026 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.13e-06, "high": 4.13e-06, "low": 4.1e-06, "close": 4.12e-06, "volume": 54797267833.0, "close_time": 1765918799999, "quote_volume": 225739.53415417, "trades": 499, "taker_buy_base": 11400931835.0, "taker_buy_quote": 46962.0634282 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 4.12e-06, "high": 4.12e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 27775755984.0, "close_time": 1765922399999, "quote_volume": 114150.95293857, "trades": 430, "taker_buy_base": 15637738554.0, "taker_buy_quote": 64289.35689083 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 21925518184.0, "close_time": 1765925999999, "quote_volume": 90026.16452615, "trades": 308, "taker_buy_base": 11254413568.0, "taker_buy_quote": 46248.62789748 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 4.11e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 27209330352.0, "close_time": 1765929599999, "quote_volume": 111352.91885927, "trades": 407, "taker_buy_base": 12194614752.0, "taker_buy_quote": 49922.36470579 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 42242224155.0, "close_time": 1765933199999, "quote_volume": 172244.69103565, "trades": 523, "taker_buy_base": 25617523030.0, "taker_buy_quote": 104485.05021854 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 4.07e-06, "high": 4.13e-06, "low": 4.07e-06, "close": 4.08e-06, "volume": 17604236343.0, "close_time": 1765936799999, "quote_volume": 72145.01978003, "trades": 603, "taker_buy_base": 8385505226.0, "taker_buy_quote": 34351.99441294 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 37059219377.0, "close_time": 1765940399999, "quote_volume": 150901.81752833, "trades": 602, "taker_buy_base": 27336681326.0, "taker_buy_quote": 111262.1297529 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 19469284438.0, "close_time": 1765943999999, "quote_volume": 79611.86876565, "trades": 338, "taker_buy_base": 8032124028.0, "taker_buy_quote": 32839.11399144 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 30118397149.0, "close_time": 1765947599999, "quote_volume": 122399.76753969, "trades": 444, "taker_buy_base": 12059230607.0, "taker_buy_quote": 48993.89946997 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 35059535243.0, "close_time": 1765951199999, "quote_volume": 142138.99139321, "trades": 707, "taker_buy_base": 13008149691.0, "taker_buy_quote": 52792.09251769 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 42485350664.0, "close_time": 1765954799999, "quote_volume": 173321.40462905, "trades": 850, "taker_buy_base": 16038736226.0, "taker_buy_quote": 65467.64849169 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 44765406063.0, "close_time": 1765958399999, "quote_volume": 182411.91878035, "trades": 515, "taker_buy_base": 26807817367.0, "taker_buy_quote": 109265.31098153 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.04e-06, "close": 4.04e-06, "volume": 21487292366.0, "close_time": 1765961999999, "quote_volume": 87219.59672236, "trades": 458, "taker_buy_base": 5433307862.0, "taker_buy_quote": 22016.46461384 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 33493655389.0, "close_time": 1765965599999, "quote_volume": 135158.94109639, "trades": 547, "taker_buy_base": 15007653341.0, "taker_buy_quote": 60634.87378691 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 41118977309.0, "close_time": 1765969199999, "quote_volume": 165611.95322876, "trades": 678, "taker_buy_base": 21625775333.0, "taker_buy_quote": 87116.39427384 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 4.03e-06, "high": 4.05e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 19063085529.0, "close_time": 1765972799999, "quote_volume": 77022.5947496, "trades": 326, "taker_buy_base": 12567272044.0, "taker_buy_quote": 50756.12945088 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 20025412137.0, "close_time": 1765976399999, "quote_volume": 80868.42656501, "trades": 480, "taker_buy_base": 10612810904.0, "taker_buy_quote": 42872.99473732 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 4.03e-06, "high": 4.09e-06, "low": 4.02e-06, "close": 4.08e-06, "volume": 34587811708.0, "close_time": 1765979999999, "quote_volume": 140145.13663368, "trades": 944, "taker_buy_base": 16084598965.0, "taker_buy_quote": 65194.19525154 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 4.09e-06, "high": 4.18e-06, "low": 4.01e-06, "close": 4.16e-06, "volume": 122066719067.0, "close_time": 1765983599999, "quote_volume": 500523.16666541, "trades": 2975, "taker_buy_base": 66058391680.0, "taker_buy_quote": 270954.37209395 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 4.18e-06, "high": 4.26e-06, "low": 4.02e-06, "close": 4.02e-06, "volume": 217465513454.0, "close_time": 1765987199999, "quote_volume": 899716.88681634, "trades": 6004, "taker_buy_base": 99860059465.0, "taker_buy_quote": 413461.99883557 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 3.9e-06, "close": 3.96e-06, "volume": 260508751258.0, "close_time": 1765990799999, "quote_volume": 1029624.64365798, "trades": 4921, "taker_buy_base": 113666953296.0, "taker_buy_quote": 450036.80796379 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.88e-06, "close": 3.88e-06, "volume": 82242028904.0, "close_time": 1765994399999, "quote_volume": 321830.40277309, "trades": 1840, "taker_buy_base": 31790592052.0, "taker_buy_quote": 124748.69330264 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 3.89e-06, "high": 3.94e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 73737217655.0, "close_time": 1765997999999, "quote_volume": 287176.39174541, "trades": 1713, "taker_buy_base": 41678988756.0, "taker_buy_quote": 162530.524828 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 3.87e-06, "high": 3.93e-06, "low": 3.84e-06, "close": 3.93e-06, "volume": 35430421344.0, "close_time": 1766001599999, "quote_volume": 137353.93837516, "trades": 1497, "taker_buy_base": 20820387513.0, "taker_buy_quote": 80824.2022272 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.93e-06, "high": 3.97e-06, "low": 3.9e-06, "close": 3.94e-06, "volume": 39014108835.0, "close_time": 1766005199999, "quote_volume": 153522.47539582, "trades": 1093, "taker_buy_base": 20363265994.0, "taker_buy_quote": 80223.40746727 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.9e-06, "close": 3.91e-06, "volume": 27762680076.0, "close_time": 1766008799999, "quote_volume": 109034.90999871, "trades": 663, "taker_buy_base": 14203982176.0, "taker_buy_quote": 55780.23208638 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.92e-06, "volume": 37279557771.0, "close_time": 1766012399999, "quote_volume": 145685.39833977, "trades": 737, "taker_buy_base": 16145555110.0, "taker_buy_quote": 63083.1739446 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 3.92e-06, "high": 3.92e-06, "low": 3.89e-06, "close": 3.9e-06, "volume": 20670253149.0, "close_time": 1766015999999, "quote_volume": 80648.23594667, "trades": 400, "taker_buy_base": 7942444333.0, "taker_buy_quote": 31005.84812573 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.88e-06, "close": 3.88e-06, "volume": 35191797242.0, "close_time": 1766019599999, "quote_volume": 137090.33543792, "trades": 475, "taker_buy_base": 16407610337.0, "taker_buy_quote": 63945.57409205 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 3.88e-06, "high": 3.88e-06, "low": 3.84e-06, "close": 3.87e-06, "volume": 33812944165.0, "close_time": 1766023199999, "quote_volume": 130551.82722392, "trades": 809, "taker_buy_base": 16182448571.0, "taker_buy_quote": 62461.41823096 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 3.87e-06, "high": 3.91e-06, "low": 3.85e-06, "close": 3.89e-06, "volume": 45556382738.0, "close_time": 1766026799999, "quote_volume": 177218.8627376, "trades": 948, "taker_buy_base": 20308489569.0, "taker_buy_quote": 78989.41956932 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.85e-06, "close": 3.86e-06, "volume": 24615238590.0, "close_time": 1766030399999, "quote_volume": 95317.4078574, "trades": 510, "taker_buy_base": 11297619885.0, "taker_buy_quote": 43781.95191921 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.87e-06, "high": 3.89e-06, "low": 3.86e-06, "close": 3.87e-06, "volume": 31158886062.0, "close_time": 1766033999999, "quote_volume": 120797.94925539, "trades": 658, "taker_buy_base": 10755199855.0, "taker_buy_quote": 41713.85279983 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 3.88e-06, "high": 3.88e-06, "low": 3.82e-06, "close": 3.82e-06, "volume": 38669616315.0, "close_time": 1766037599999, "quote_volume": 148229.29730061, "trades": 768, "taker_buy_base": 13118609050.0, "taker_buy_quote": 50313.24307145 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 3.82e-06, "high": 3.88e-06, "low": 3.82e-06, "close": 3.87e-06, "volume": 47914362716.0, "close_time": 1766041199999, "quote_volume": 184873.23833952, "trades": 866, "taker_buy_base": 23801641379.0, "taker_buy_quote": 91835.70747063 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 3.87e-06, "high": 3.89e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 37021751142.0, "close_time": 1766044799999, "quote_volume": 143547.6613802, "trades": 481, "taker_buy_base": 19208413228.0, "taker_buy_quote": 74482.01675889 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.86e-06, "volume": 81201887572.0, "close_time": 1766048399999, "quote_volume": 315236.28707266, "trades": 1171, "taker_buy_base": 32687940499.0, "taker_buy_quote": 126908.95033709 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 3.86e-06, "high": 3.88e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 50224767253.0, "close_time": 1766051999999, "quote_volume": 193941.12134213, "trades": 875, "taker_buy_base": 24115606974.0, "taker_buy_quote": 93128.8019042 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 3.86e-06, "high": 3.88e-06, "low": 3.85e-06, "close": 3.87e-06, "volume": 46233921183.0, "close_time": 1766055599999, "quote_volume": 178847.4539212, "trades": 707, "taker_buy_base": 21486664283.0, "taker_buy_quote": 83117.46356917 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 3.87e-06, "high": 3.88e-06, "low": 3.85e-06, "close": 3.85e-06, "volume": 23391108987.0, "close_time": 1766059199999, "quote_volume": 90441.56648658, "trades": 535, "taker_buy_base": 16437527002.0, "taker_buy_quote": 63602.02713007 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.86e-06, "high": 3.86e-06, "low": 3.83e-06, "close": 3.84e-06, "volume": 33447453338.0, "close_time": 1766062799999, "quote_volume": 128700.22545834, "trades": 617, "taker_buy_base": 15634159551.0, "taker_buy_quote": 60165.64001207 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 3.84e-06, "high": 3.98e-06, "low": 3.84e-06, "close": 3.96e-06, "volume": 234197678396.0, "close_time": 1766066399999, "quote_volume": 920150.58357626, "trades": 3751, "taker_buy_base": 135355860887.0, "taker_buy_quote": 531446.89359939 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 103235557996.0, "close_time": 1766069999999, "quote_volume": 409114.2876248, "trades": 2984, "taker_buy_base": 39511885690.0, "taker_buy_quote": 156617.12097052 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 3.93e-06, "high": 4.01e-06, "low": 3.88e-06, "close": 3.98e-06, "volume": 117589546227.0, "close_time": 1766073599999, "quote_volume": 466288.02700633, "trades": 2583, "taker_buy_base": 57636961881.0, "taker_buy_quote": 228889.1794683 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.98e-06, "high": 3.98e-06, "low": 3.93e-06, "close": 3.94e-06, "volume": 78475914480.0, "close_time": 1766077199999, "quote_volume": 310386.87618997, "trades": 1325, "taker_buy_base": 45170114709.0, "taker_buy_quote": 178755.16993874 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 3.94e-06, "high": 3.94e-06, "low": 3.68e-06, "close": 3.78e-06, "volume": 446338207107.0, "close_time": 1766080799999, "quote_volume": 1680365.05982165, "trades": 5690, "taker_buy_base": 184729002417.0, "taker_buy_quote": 694131.65270711 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 3.78e-06, "high": 3.82e-06, "low": 3.73e-06, "close": 3.74e-06, "volume": 79908134991.0, "close_time": 1766084399999, "quote_volume": 302202.75828782, "trades": 1765, "taker_buy_base": 45759754327.0, "taker_buy_quote": 172960.70524245 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 3.74e-06, "high": 3.75e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 223951561029.0, "close_time": 1766087999999, "quote_volume": 823742.59995166, "trades": 2908, "taker_buy_base": 93150166049.0, "taker_buy_quote": 342717.59655728 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.64e-06, "high": 3.69e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 60209267046.0, "close_time": 1766091599999, "quote_volume": 221022.08919367, "trades": 1382, "taker_buy_base": 30904990894.0, "taker_buy_quote": 113515.34016273 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 3.67e-06, "high": 3.76e-06, "low": 3.67e-06, "close": 3.76e-06, "volume": 80081414927.0, "close_time": 1766095199999, "quote_volume": 296837.25974499, "trades": 1227, "taker_buy_base": 54271723320.0, "taker_buy_quote": 201109.75250552 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 3.76e-06, "high": 3.77e-06, "low": 3.73e-06, "close": 3.74e-06, "volume": 73456250503.0, "close_time": 1766098799999, "quote_volume": 276144.50415757, "trades": 706, "taker_buy_base": 38965976722.0, "taker_buy_quote": 146631.05341976 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 3.73e-06, "high": 3.74e-06, "low": 3.7e-06, "close": 3.71e-06, "volume": 40603189037.0, "close_time": 1766102399999, "quote_volume": 150889.41204199, "trades": 480, "taker_buy_base": 23301882752.0, "taker_buy_quote": 86578.06723395 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.72e-06, "high": 3.74e-06, "low": 3.69e-06, "close": 3.71e-06, "volume": 70652996007.0, "close_time": 1766105999999, "quote_volume": 262393.94254695, "trades": 715, "taker_buy_base": 44822173903.0, "taker_buy_quote": 166559.62084471 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 3.71e-06, "high": 3.71e-06, "low": 3.67e-06, "close": 3.67e-06, "volume": 33276525323.0, "close_time": 1766109599999, "quote_volume": 122767.33587413, "trades": 505, "taker_buy_base": 14935019426.0, "taker_buy_quote": 55100.74814039 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 3.67e-06, "high": 3.7e-06, "low": 3.66e-06, "close": 3.69e-06, "volume": 30023390626.0, "close_time": 1766113199999, "quote_volume": 110471.90310534, "trades": 602, "taker_buy_base": 14659175053.0, "taker_buy_quote": 53934.29319223 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 3.69e-06, "high": 3.85e-06, "low": 3.69e-06, "close": 3.81e-06, "volume": 218347285559.0, "close_time": 1766116799999, "quote_volume": 827920.63607319, "trades": 2607, "taker_buy_base": 134138932814.0, "taker_buy_quote": 508495.57581828 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.81e-06, "high": 3.84e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 48950493450.0, "close_time": 1766120399999, "quote_volume": 187202.72003515, "trades": 729, "taker_buy_base": 24172357756.0, "taker_buy_quote": 92433.72292404 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 3.83e-06, "high": 3.83e-06, "low": 3.8e-06, "close": 3.81e-06, "volume": 24292604941.0, "close_time": 1766123999999, "quote_volume": 92693.76806074, "trades": 284, "taker_buy_base": 10678328990.0, "taker_buy_quote": 40789.13076392 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 3.81e-06, "high": 3.86e-06, "low": 3.81e-06, "close": 3.85e-06, "volume": 23448388637.0, "close_time": 1766127599999, "quote_volume": 89873.92328297, "trades": 494, "taker_buy_base": 13763930858.0, "taker_buy_quote": 52817.51753859 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 3.85e-06, "high": 3.93e-06, "low": 3.85e-06, "close": 3.87e-06, "volume": 175854021993.0, "close_time": 1766131199999, "quote_volume": 684234.20000302, "trades": 1855, "taker_buy_base": 94215214941.0, "taker_buy_quote": 367082.41999141 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.88e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.89e-06, "volume": 123009187095.0, "close_time": 1766134799999, "quote_volume": 478021.07151463, "trades": 832, "taker_buy_base": 55541019822.0, "taker_buy_quote": 216213.41779144 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 25112586521.0, "close_time": 1766138399999, "quote_volume": 97621.47558223, "trades": 344, "taker_buy_base": 16498057722.0, "taker_buy_quote": 64161.03550572 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 37524586907.0, "close_time": 1766141999999, "quote_volume": 145870.84373501, "trades": 361, "taker_buy_base": 20113691756.0, "taker_buy_quote": 78204.54596471 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.88e-06, "close": 3.91e-06, "volume": 44213933316.0, "close_time": 1766145599999, "quote_volume": 172267.87424907, "trades": 474, "taker_buy_base": 19176384017.0, "taker_buy_quote": 74739.19003204 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.89e-06, "close": 3.9e-06, "volume": 43499979706.0, "close_time": 1766149199999, "quote_volume": 169999.24426865, "trades": 516, "taker_buy_base": 21444147569.0, "taker_buy_quote": 83819.61898358 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.89e-06, "close": 3.91e-06, "volume": 57528858537.0, "close_time": 1766152799999, "quote_volume": 224756.37622793, "trades": 494, "taker_buy_base": 33676242658.0, "taker_buy_quote": 131633.54406197 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 3.91e-06, "high": 3.98e-06, "low": 3.9e-06, "close": 3.96e-06, "volume": 170984893475.0, "close_time": 1766156399999, "quote_volume": 673138.15053674, "trades": 2187, "taker_buy_base": 70656387956.0, "taker_buy_quote": 278438.09081662 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 3.96e-06, "high": 4.1e-06, "low": 3.94e-06, "close": 4e-06, "volume": 460840358572.0, "close_time": 1766159999999, "quote_volume": 1857218.97851361, "trades": 5444, "taker_buy_base": 246180518053.0, "taker_buy_quote": 992740.33465195 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4e-06, "high": 4.09e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 165979795464.0, "close_time": 1766163599999, "quote_volume": 672946.13389149, "trades": 2903, "taker_buy_base": 80958132977.0, "taker_buy_quote": 328013.26533198 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 4.03e-06, "high": 4.08e-06, "low": 3.97e-06, "close": 3.98e-06, "volume": 128984215786.0, "close_time": 1766167199999, "quote_volume": 518003.16677369, "trades": 2613, "taker_buy_base": 48269562585.0, "taker_buy_quote": 194093.16460355 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 3.98e-06, "high": 4.08e-06, "low": 3.97e-06, "close": 4.06e-06, "volume": 91427172800.0, "close_time": 1766170799999, "quote_volume": 367892.59456823, "trades": 1528, "taker_buy_base": 54788391061.0, "taker_buy_quote": 220508.29857613 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 4.07e-06, "high": 4.18e-06, "low": 4.06e-06, "close": 4.16e-06, "volume": 105231723982.0, "close_time": 1766174399999, "quote_volume": 433524.45959914, "trades": 2267, "taker_buy_base": 59041985821.0, "taker_buy_quote": 243149.37311954 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 61523312542.0, "close_time": 1766177999999, "quote_volume": 255440.40881728, "trades": 1386, "taker_buy_base": 36964523167.0, "taker_buy_quote": 153502.23351797 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.11e-06, "close": 4.12e-06, "volume": 61193836322.0, "close_time": 1766181599999, "quote_volume": 253628.39446384, "trades": 1023, "taker_buy_base": 29463460170.0, "taker_buy_quote": 122134.48563312 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.12e-06, "close": 4.12e-06, "volume": 26525865925.0, "close_time": 1766185199999, "quote_volume": 109455.31211601, "trades": 474, "taker_buy_base": 6693343444.0, "taker_buy_quote": 27661.19909403 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.11e-06, "close": 4.11e-06, "volume": 93616545165.0, "close_time": 1766188799999, "quote_volume": 386080.08999373, "trades": 934, "taker_buy_base": 43650085384.0, "taker_buy_quote": 180333.73012212 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.11e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 64033420789.0, "close_time": 1766192399999, "quote_volume": 261580.5441228, "trades": 947, "taker_buy_base": 23302023451.0, "taker_buy_quote": 95347.92322901 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 33703377402.0, "close_time": 1766195999999, "quote_volume": 137564.74959721, "trades": 409, "taker_buy_base": 18849656987.0, "taker_buy_quote": 76954.73132152 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.1e-06, "volume": 36124309115.0, "close_time": 1766199599999, "quote_volume": 147691.87318528, "trades": 834, "taker_buy_base": 13587772007.0, "taker_buy_quote": 55597.65956272 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 25383145566.0, "close_time": 1766203199999, "quote_volume": 103950.33911812, "trades": 484, "taker_buy_base": 14498220282.0, "taker_buy_quote": 59368.268712 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 33599102541.0, "close_time": 1766206799999, "quote_volume": 136440.596788, "trades": 599, "taker_buy_base": 10066742360.0, "taker_buy_quote": 40885.45003581 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 4.05e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 34413662468.0, "close_time": 1766210399999, "quote_volume": 139730.8585338, "trades": 787, "taker_buy_base": 15537804020.0, "taker_buy_quote": 63081.23513765 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 18714865572.0, "close_time": 1766213999999, "quote_volume": 76070.31405977, "trades": 288, "taker_buy_base": 7475846116.0, "taker_buy_quote": 30408.98768127 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 4.07e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 39617772351.0, "close_time": 1766217599999, "quote_volume": 161598.55023568, "trades": 785, "taker_buy_base": 25994186236.0, "taker_buy_quote": 106066.84381181 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.1e-06, "high": 4.15e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 73152149277.0, "close_time": 1766221199999, "quote_volume": 301703.49756498, "trades": 1462, "taker_buy_base": 24536444071.0, "taker_buy_quote": 101131.77316975 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 4.12e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 37525423211.0, "close_time": 1766224799999, "quote_volume": 153897.20036236, "trades": 794, "taker_buy_base": 22787260466.0, "taker_buy_quote": 93495.7716348 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.08e-06, "volume": 21369979418.0, "close_time": 1766228399999, "quote_volume": 87367.58547768, "trades": 386, "taker_buy_base": 14253050698.0, "taker_buy_quote": 58300.58851146 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 6131810557.0, "close_time": 1766231999999, "quote_volume": 25061.94081164, "trades": 259, "taker_buy_base": 1597194362.0, "taker_buy_quote": 6535.6714944 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 13130540626.0, "close_time": 1766235599999, "quote_volume": 53732.26791554, "trades": 400, "taker_buy_base": 4881921274.0, "taker_buy_quote": 20012.13361446 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 49951937109.0, "close_time": 1766239199999, "quote_volume": 203145.1411146, "trades": 769, "taker_buy_base": 19399918036.0, "taker_buy_quote": 79046.1998402 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 4.08e-06, "high": 4.12e-06, "low": 4.06e-06, "close": 4.11e-06, "volume": 23571653413.0, "close_time": 1766242799999, "quote_volume": 96324.44564602, "trades": 801, "taker_buy_base": 14224257813.0, "taker_buy_quote": 58186.64928063 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 4.12e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 28512742957.0, "close_time": 1766246399999, "quote_volume": 116796.15420797, "trades": 527, "taker_buy_base": 14428339358.0, "taker_buy_quote": 59126.10373128 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.11e-06, "volume": 24102870882.0, "close_time": 1766249999999, "quote_volume": 98634.92986473, "trades": 513, "taker_buy_base": 15030530726.0, "taker_buy_quote": 61514.54651388 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 15903900450.0, "close_time": 1766253599999, "quote_volume": 65246.28143542, "trades": 590, "taker_buy_base": 7742073055.0, "taker_buy_quote": 31786.45416218 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 13491023795.0, "close_time": 1766257199999, "quote_volume": 55378.30023207, "trades": 314, "taker_buy_base": 6399983507.0, "taker_buy_quote": 26270.60509605 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 4.11e-06, "high": 4.11e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 19030159477.0, "close_time": 1766260799999, "quote_volume": 78043.68718353, "trades": 310, "taker_buy_base": 8545205997.0, "taker_buy_quote": 35037.05621706 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 4.07e-06, "close": 4.08e-06, "volume": 14889196683.0, "close_time": 1766264399999, "quote_volume": 60766.15439399, "trades": 354, "taker_buy_base": 2969538543.0, "taker_buy_quote": 12124.08990581 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 21196888079.0, "close_time": 1766267999999, "quote_volume": 86689.54947805, "trades": 473, "taker_buy_base": 11131011745.0, "taker_buy_quote": 45527.74000161 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 72070822481.0, "close_time": 1766271599999, "quote_volume": 294265.40274405, "trades": 621, "taker_buy_base": 12855393473.0, "taker_buy_quote": 52502.03153518 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 28663340888.0, "close_time": 1766275199999, "quote_volume": 117046.791023, "trades": 361, "taker_buy_base": 12601653712.0, "taker_buy_quote": 51477.87409569 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 20614202643.0, "close_time": 1766278799999, "quote_volume": 83799.3694557, "trades": 420, "taker_buy_base": 3241491154.0, "taker_buy_quote": 13174.99599698 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 4.07e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 41523086817.0, "close_time": 1766282399999, "quote_volume": 168440.10944442, "trades": 751, "taker_buy_base": 21336100516.0, "taker_buy_quote": 86584.10176373 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 33910016320.0, "close_time": 1766285999999, "quote_volume": 136922.34906534, "trades": 643, "taker_buy_base": 15248886368.0, "taker_buy_quote": 61605.28624084 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 4.03e-06, "high": 4.08e-06, "low": 4.03e-06, "close": 4.07e-06, "volume": 21987324527.0, "close_time": 1766289599999, "quote_volume": 89174.24709023, "trades": 591, "taker_buy_base": 16175995924.0, "taker_buy_quote": 65607.71824527 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.07e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 29575215663.0, "close_time": 1766293199999, "quote_volume": 120323.07692681, "trades": 595, "taker_buy_base": 12592432904.0, "taker_buy_quote": 51285.69947894 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 4.06e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 19894146078.0, "close_time": 1766296799999, "quote_volume": 81209.68165188, "trades": 361, "taker_buy_base": 12781665276.0, "taker_buy_quote": 52219.13332777 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 38618482120.0, "close_time": 1766300399999, "quote_volume": 158421.83250705, "trades": 748, "taker_buy_base": 22463139409.0, "taker_buy_quote": 92193.16012507 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 16269760011.0, "close_time": 1766303999999, "quote_volume": 66619.74129024, "trades": 245, "taker_buy_base": 7899459081.0, "taker_buy_quote": 32358.33784031 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 31487707370.0, "close_time": 1766307599999, "quote_volume": 128661.42761614, "trades": 635, "taker_buy_base": 16117261200.0, "taker_buy_quote": 65873.90312578 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 53646920678.0, "close_time": 1766311199999, "quote_volume": 219663.61421842, "trades": 1041, "taker_buy_base": 27857919637.0, "taker_buy_quote": 114146.1846584 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.08e-06, "volume": 18584862925.0, "close_time": 1766314799999, "quote_volume": 76052.3585949, "trades": 535, "taker_buy_base": 8343468805.0, "taker_buy_quote": 34142.06672952 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.1e-06, "volume": 14961580521.0, "close_time": 1766318399999, "quote_volume": 61201.608901, "trades": 251, "taker_buy_base": 7923765012.0, "taker_buy_quote": 32413.27735585 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 24021261022.0, "close_time": 1766321999999, "quote_volume": 98074.22598077, "trades": 571, "taker_buy_base": 10396683830.0, "taker_buy_quote": 42520.41809796 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 4.07e-06, "high": 4.07e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 102331493692.0, "close_time": 1766325599999, "quote_volume": 409679.49715821, "trades": 2822, "taker_buy_base": 47903168662.0, "taker_buy_quote": 191840.0706159 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 3.97e-06, "high": 4.02e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 45886828057.0, "close_time": 1766329199999, "quote_volume": 183147.16573624, "trades": 1170, "taker_buy_base": 25518141851.0, "taker_buy_quote": 101910.54813463 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 58910090549.0, "close_time": 1766332799999, "quote_volume": 236180.51173547, "trades": 823, "taker_buy_base": 35148487570.0, "taker_buy_quote": 140890.85439671 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 4e-06, "close": 4.04e-06, "volume": 29964105173.0, "close_time": 1766336399999, "quote_volume": 120501.33793159, "trades": 600, "taker_buy_base": 20685114910.0, "taker_buy_quote": 83196.1521648 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 25555714034.0, "close_time": 1766339999999, "quote_volume": 103480.72175666, "trades": 534, "taker_buy_base": 20976357197.0, "taker_buy_quote": 84934.21287053 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.02e-06, "volume": 100205351926.0, "close_time": 1766343599999, "quote_volume": 402863.64522514, "trades": 997, "taker_buy_base": 28550236962.0, "taker_buy_quote": 114824.78297641 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 37961799805.0, "close_time": 1766347199999, "quote_volume": 152359.75484902, "trades": 696, "taker_buy_base": 18013195121.0, "taker_buy_quote": 72371.68299957 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 3.99e-06, "volume": 12602718443.0, "close_time": 1766350799999, "quote_volume": 50320.71845574, "trades": 380, "taker_buy_base": 3795323869.0, "taker_buy_quote": 15189.50635292 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 3.99e-06, "high": 4e-06, "low": 3.95e-06, "close": 3.96e-06, "volume": 35457734587.0, "close_time": 1766354399999, "quote_volume": 140713.6185728, "trades": 585, "taker_buy_base": 12133110438.0, "taker_buy_quote": 48206.86155267 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 3.95e-06, "high": 4.02e-06, "low": 3.94e-06, "close": 4.01e-06, "volume": 45781965545.0, "close_time": 1766357999999, "quote_volume": 182008.99697092, "trades": 910, "taker_buy_base": 14888821460.0, "taker_buy_quote": 59252.42058899 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.03e-06, "volume": 37010288113.0, "close_time": 1766361599999, "quote_volume": 149063.68448356, "trades": 903, "taker_buy_base": 16779712431.0, "taker_buy_quote": 67588.48382794 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.03e-06, "high": 4.14e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 134237379341.0, "close_time": 1766365199999, "quote_volume": 548274.99793566, "trades": 3221, "taker_buy_base": 64693153135.0, "taker_buy_quote": 264035.34538715 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 4.05e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.03e-06, "volume": 32173969341.0, "close_time": 1766368799999, "quote_volume": 130641.18603296, "trades": 935, "taker_buy_base": 11061089110.0, "taker_buy_quote": 44976.94692346 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 3.96e-06, "close": 4e-06, "volume": 78080826073.0, "close_time": 1766372399999, "quote_volume": 310485.61543671, "trades": 1650, "taker_buy_base": 36501855946.0, "taker_buy_quote": 145086.69991906 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 4e-06, "high": 4.04e-06, "low": 3.97e-06, "close": 4.02e-06, "volume": 28594208307.0, "close_time": 1766375999999, "quote_volume": 114507.81044002, "trades": 889, "taker_buy_base": 13730917245.0, "taker_buy_quote": 55027.46857014 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.04e-06, "volume": 22366132756.0, "close_time": 1766379599999, "quote_volume": 90160.58257285, "trades": 595, "taker_buy_base": 10625453299.0, "taker_buy_quote": 42819.23535773 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.01e-06, "volume": 27271700947.0, "close_time": 1766383199999, "quote_volume": 109520.25287063, "trades": 554, "taker_buy_base": 14145757027.0, "taker_buy_quote": 56860.95683242 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 4e-06, "high": 4.04e-06, "low": 3.99e-06, "close": 4.02e-06, "volume": 15430691152.0, "close_time": 1766386799999, "quote_volume": 61902.54890387, "trades": 622, "taker_buy_base": 9867933202.0, "taker_buy_quote": 39567.94674136 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 4e-06, "close": 4.01e-06, "volume": 42224955301.0, "close_time": 1766390399999, "quote_volume": 169807.95106735, "trades": 616, "taker_buy_base": 32027658680.0, "taker_buy_quote": 128875.10045494 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 3.99e-06, "close": 4e-06, "volume": 55011909841.0, "close_time": 1766393999999, "quote_volume": 221607.56622388, "trades": 1277, "taker_buy_base": 25449937010.0, "taker_buy_quote": 102753.12820941 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 3.99e-06, "volume": 36101685329.0, "close_time": 1766397599999, "quote_volume": 144471.15089564, "trades": 618, "taker_buy_base": 16315664341.0, "taker_buy_quote": 65359.66943625 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.98e-06, "close": 4e-06, "volume": 22817958058.0, "close_time": 1766401199999, "quote_volume": 91215.64981173, "trades": 388, "taker_buy_base": 11603469113.0, "taker_buy_quote": 46400.3668801 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 4.01e-06, "high": 4.01e-06, "low": 3.98e-06, "close": 4e-06, "volume": 24149120993.0, "close_time": 1766404799999, "quote_volume": 96494.10027943, "trades": 632, "taker_buy_base": 13941085392.0, "taker_buy_quote": 55717.26666167 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4e-06, "high": 4.04e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 35219267201.0, "close_time": 1766408399999, "quote_volume": 141028.12607772, "trades": 949, "taker_buy_base": 19096844713.0, "taker_buy_quote": 76536.71272783 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 30076315857.0, "close_time": 1766411999999, "quote_volume": 120521.00360143, "trades": 671, "taker_buy_base": 15441717646.0, "taker_buy_quote": 61898.36657909 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 55624787780.0, "close_time": 1766415599999, "quote_volume": 223908.79728923, "trades": 1597, "taker_buy_base": 31829548852.0, "taker_buy_quote": 128283.02074155 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 4.04e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 50394543287.0, "close_time": 1766419199999, "quote_volume": 203063.55101301, "trades": 1753, "taker_buy_base": 27828737511.0, "taker_buy_quote": 112223.46629202 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 19389139312.0, "close_time": 1766422799999, "quote_volume": 78477.49348, "trades": 590, "taker_buy_base": 11004483020.0, "taker_buy_quote": 44598.03239625 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4e-06, "close": 4.01e-06, "volume": 21331002647.0, "close_time": 1766426399999, "quote_volume": 85686.06621545, "trades": 679, "taker_buy_base": 6462746586.0, "taker_buy_quote": 25975.68127733 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.01e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.02e-06, "volume": 38850854464.0, "close_time": 1766429999999, "quote_volume": 156427.0942491, "trades": 608, "taker_buy_base": 22544201014.0, "taker_buy_quote": 90801.2593962 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 4.02e-06, "high": 4.02e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 70714214982.0, "close_time": 1766433599999, "quote_volume": 280937.66792704, "trades": 1722, "taker_buy_base": 25987907136.0, "taker_buy_quote": 103317.99362034 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.93e-06, "high": 3.96e-06, "low": 3.91e-06, "close": 3.95e-06, "volume": 45300945153.0, "close_time": 1766437199999, "quote_volume": 178743.58569221, "trades": 1041, "taker_buy_base": 27092392955.0, "taker_buy_quote": 107042.93231237 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 3.94e-06, "high": 3.99e-06, "low": 3.94e-06, "close": 3.97e-06, "volume": 23631451124.0, "close_time": 1766440799999, "quote_volume": 93757.63925088, "trades": 551, "taker_buy_base": 11863655208.0, "taker_buy_quote": 47086.93846212 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 3.97e-06, "high": 4.03e-06, "low": 3.95e-06, "close": 4.02e-06, "volume": 42465093731.0, "close_time": 1766444399999, "quote_volume": 169333.41205096, "trades": 865, "taker_buy_base": 23932374334.0, "taker_buy_quote": 95531.24974053 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 4e-06, "close": 4.01e-06, "volume": 10354644203.0, "close_time": 1766447999999, "quote_volume": 41554.20694318, "trades": 354, "taker_buy_base": 5058534080.0, "taker_buy_quote": 20307.46932331 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 4.01e-06, "close": 4.05e-06, "volume": 43103022519.0, "close_time": 1766451599999, "quote_volume": 174255.55609623, "trades": 785, "taker_buy_base": 32183298088.0, "taker_buy_quote": 130134.93136604 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 16551428228.0, "close_time": 1766455199999, "quote_volume": 66680.51273567, "trades": 434, "taker_buy_base": 5921102413.0, "taker_buy_quote": 23854.39982211 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 3.98e-06, "close": 3.99e-06, "volume": 16643743380.0, "close_time": 1766458799999, "quote_volume": 66770.15650647, "trades": 646, "taker_buy_base": 4650381879.0, "taker_buy_quote": 18698.63572356 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 3.99e-06, "high": 4.01e-06, "low": 3.96e-06, "close": 4e-06, "volume": 10865158541.0, "close_time": 1766462399999, "quote_volume": 43328.07512701, "trades": 516, "taker_buy_base": 5918020341.0, "taker_buy_quote": 23632.04816329 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.97e-06, "close": 3.98e-06, "volume": 17966174898.0, "close_time": 1766465999999, "quote_volume": 71685.97289744, "trades": 436, "taker_buy_base": 7264488178.0, "taker_buy_quote": 28992.28728204 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 3.98e-06, "high": 3.98e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 44920954870.0, "close_time": 1766469599999, "quote_volume": 177509.87292083, "trades": 816, "taker_buy_base": 17002138592.0, "taker_buy_quote": 67193.39989252 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 3.94e-06, "high": 3.97e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 28028328121.0, "close_time": 1766473199999, "quote_volume": 110471.71932516, "trades": 608, "taker_buy_base": 10855437939.0, "taker_buy_quote": 42802.05893755 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 27814673268.0, "close_time": 1766476799999, "quote_volume": 109789.67496644, "trades": 429, "taker_buy_base": 14838939152.0, "taker_buy_quote": 58590.91499118 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.95e-06, "high": 3.98e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 20254448716.0, "close_time": 1766480399999, "quote_volume": 80068.47609578, "trades": 449, "taker_buy_base": 10666618505.0, "taker_buy_quote": 42147.36751188 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 3.95e-06, "high": 3.98e-06, "low": 3.94e-06, "close": 3.98e-06, "volume": 31345473283.0, "close_time": 1766483999999, "quote_volume": 124466.66477961, "trades": 494, "taker_buy_base": 21254560159.0, "taker_buy_quote": 84474.63769693 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 3.98e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.97e-06, "volume": 26579259059.0, "close_time": 1766487599999, "quote_volume": 105807.24744794, "trades": 417, "taker_buy_base": 18526382278.0, "taker_buy_quote": 73776.27508001 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 3.97e-06, "high": 4e-06, "low": 3.97e-06, "close": 3.98e-06, "volume": 13489276927.0, "close_time": 1766491199999, "quote_volume": 53791.2894051, "trades": 406, "taker_buy_base": 4379129989.0, "taker_buy_quote": 17458.84243548 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.98e-06, "high": 3.98e-06, "low": 3.95e-06, "close": 3.95e-06, "volume": 22712481458.0, "close_time": 1766494799999, "quote_volume": 89905.80053768, "trades": 598, "taker_buy_base": 7849672330.0, "taker_buy_quote": 31077.44148142 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.9e-06, "close": 3.92e-06, "volume": 39904454822.0, "close_time": 1766498399999, "quote_volume": 156912.15896941, "trades": 1037, "taker_buy_base": 10051317998.0, "taker_buy_quote": 39635.65235485 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 3.92e-06, "high": 3.95e-06, "low": 3.86e-06, "close": 3.9e-06, "volume": 101114186388.0, "close_time": 1766501999999, "quote_volume": 395147.62436302, "trades": 2179, "taker_buy_base": 46031328181.0, "taker_buy_quote": 180084.10990279 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 3.9e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.92e-06, "volume": 29958820740.0, "close_time": 1766505599999, "quote_volume": 117126.75336928, "trades": 1059, "taker_buy_base": 19553346218.0, "taker_buy_quote": 76418.21307159 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.92e-06, "high": 3.99e-06, "low": 3.91e-06, "close": 3.97e-06, "volume": 45405744600.0, "close_time": 1766509199999, "quote_volume": 179794.26827103, "trades": 1250, "taker_buy_base": 27630199163.0, "taker_buy_quote": 109370.02551012 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 3.97e-06, "high": 3.99e-06, "low": 3.89e-06, "close": 3.89e-06, "volume": 21262414077.0, "close_time": 1766512799999, "quote_volume": 83777.11596665, "trades": 875, "taker_buy_base": 8179745686.0, "taker_buy_quote": 32389.59109826 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 3.9e-06, "high": 3.98e-06, "low": 3.89e-06, "close": 3.98e-06, "volume": 20389933240.0, "close_time": 1766516399999, "quote_volume": 80491.05377767, "trades": 746, "taker_buy_base": 14972096476.0, "taker_buy_quote": 59197.76095242 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 3.98e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 39432417741.0, "close_time": 1766519999999, "quote_volume": 156833.96048067, "trades": 611, "taker_buy_base": 25407660135.0, "taker_buy_quote": 101118.55461859 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 22816197398.0, "close_time": 1766523599999, "quote_volume": 91006.97411982, "trades": 908, "taker_buy_base": 15326494611.0, "taker_buy_quote": 61172.45627592 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 3.99e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.96e-06, "volume": 16686297585.0, "close_time": 1766527199999, "quote_volume": 66198.49547068, "trades": 468, "taker_buy_base": 5773909064.0, "taker_buy_quote": 22921.39184699 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 3.96e-06, "high": 3.98e-06, "low": 3.92e-06, "close": 3.93e-06, "volume": 17337874349.0, "close_time": 1766530799999, "quote_volume": 68458.81635849, "trades": 458, "taker_buy_base": 4483958788.0, "taker_buy_quote": 17690.51841068 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 18699467099.0, "close_time": 1766534399999, "quote_volume": 73556.89445567, "trades": 453, "taker_buy_base": 8406044452.0, "taker_buy_quote": 33063.71331209 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.93e-06, "close": 3.94e-06, "volume": 18172380866.0, "close_time": 1766537999999, "quote_volume": 71590.16256691, "trades": 407, "taker_buy_base": 7695132903.0, "taker_buy_quote": 30339.94292773 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 3.94e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.92e-06, "volume": 11647313463.0, "close_time": 1766541599999, "quote_volume": 45958.54635822, "trades": 536, "taker_buy_base": 5098009895.0, "taker_buy_quote": 20155.1278657 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 39173716984.0, "close_time": 1766545199999, "quote_volume": 152846.77590247, "trades": 774, "taker_buy_base": 11814052649.0, "taker_buy_quote": 46181.08700539 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.86e-06, "close": 3.91e-06, "volume": 19372970621.0, "close_time": 1766548799999, "quote_volume": 75404.06609737, "trades": 625, "taker_buy_base": 9467177771.0, "taker_buy_quote": 36898.80749963 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.88e-06, "volume": 6639679218.0, "close_time": 1766552399999, "quote_volume": 25949.55621825, "trades": 518, "taker_buy_base": 1796893994.0, "taker_buy_quote": 7042.73740345 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 3.88e-06, "high": 3.9e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 20921648040.0, "close_time": 1766555999999, "quote_volume": 80956.14436522, "trades": 593, "taker_buy_base": 11468627416.0, "taker_buy_quote": 44475.50878543 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 3.85e-06, "high": 3.87e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 20836346045.0, "close_time": 1766559599999, "quote_volume": 80477.09052234, "trades": 354, "taker_buy_base": 13687833793.0, "taker_buy_quote": 52942.68223359 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 3.86e-06, "high": 3.89e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 19308920355.0, "close_time": 1766563199999, "quote_volume": 74966.38730591, "trades": 446, "taker_buy_base": 7767519567.0, "taker_buy_quote": 30189.20256926 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.87e-06, "high": 3.89e-06, "low": 3.85e-06, "close": 3.87e-06, "volume": 63207588909.0, "close_time": 1766566799999, "quote_volume": 243817.54536751, "trades": 513, "taker_buy_base": 29428834743.0, "taker_buy_quote": 113553.94247971 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 3.87e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.88e-06, "volume": 50612863833.0, "close_time": 1766570399999, "quote_volume": 196796.25908648, "trades": 664, "taker_buy_base": 27719874391.0, "taker_buy_quote": 107796.40506087 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 3.88e-06, "high": 3.92e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 13406994964.0, "close_time": 1766573999999, "quote_volume": 52315.75113178, "trades": 459, "taker_buy_base": 8730915466.0, "taker_buy_quote": 34063.2943965 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.9e-06, "close": 3.9e-06, "volume": 12667329224.0, "close_time": 1766577599999, "quote_volume": 49570.1513878, "trades": 338, "taker_buy_base": 7062628860.0, "taker_buy_quote": 27642.42775312 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.89e-06, "close": 3.91e-06, "volume": 12002072322.0, "close_time": 1766581199999, "quote_volume": 46873.22578612, "trades": 381, "taker_buy_base": 7963521480.0, "taker_buy_quote": 31112.53211093 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 3.91e-06, "high": 3.92e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 17012423829.0, "close_time": 1766584799999, "quote_volume": 66282.76607051, "trades": 415, "taker_buy_base": 5038605852.0, "taker_buy_quote": 19633.08394895 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.84e-06, "close": 3.9e-06, "volume": 35356941614.0, "close_time": 1766588399999, "quote_volume": 137267.09452236, "trades": 1018, "taker_buy_base": 13125892374.0, "taker_buy_quote": 51101.09070989 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 3.9e-06, "high": 3.95e-06, "low": 3.88e-06, "close": 3.95e-06, "volume": 30906695278.0, "close_time": 1766591999999, "quote_volume": 121015.39015921, "trades": 1122, "taker_buy_base": 22475610294.0, "taker_buy_quote": 88057.64720297 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.94e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.96e-06, "volume": 38205213110.0, "close_time": 1766595599999, "quote_volume": 150626.65319784, "trades": 903, "taker_buy_base": 22869043655.0, "taker_buy_quote": 90168.78628964 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 3.95e-06, "high": 3.96e-06, "low": 3.93e-06, "close": 3.93e-06, "volume": 10090394077.0, "close_time": 1766599199999, "quote_volume": 39782.5902969, "trades": 285, "taker_buy_base": 5684499649.0, "taker_buy_quote": 22420.02295167 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.92e-06, "close": 3.93e-06, "volume": 13385600625.0, "close_time": 1766602799999, "quote_volume": 52712.93491448, "trades": 276, "taker_buy_base": 4808448082.0, "taker_buy_quote": 18945.32295127 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 3.94e-06, "high": 3.95e-06, "low": 3.92e-06, "close": 3.93e-06, "volume": 14432395006.0, "close_time": 1766606399999, "quote_volume": 56777.35325598, "trades": 387, "taker_buy_base": 8196963133.0, "taker_buy_quote": 32256.3977437 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.94e-06, "close": 3.95e-06, "volume": 21776027503.0, "close_time": 1766609999999, "quote_volume": 86000.54633562, "trades": 504, "taker_buy_base": 13290618179.0, "taker_buy_quote": 52495.97676672 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.94e-06, "close": 3.97e-06, "volume": 26459622535.0, "close_time": 1766613599999, "quote_volume": 104814.28606153, "trades": 401, "taker_buy_base": 17956389664.0, "taker_buy_quote": 71144.39840179 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 3.97e-06, "high": 4.01e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 25880087466.0, "close_time": 1766617199999, "quote_volume": 103164.40196509, "trades": 668, "taker_buy_base": 16814406748.0, "taker_buy_quote": 67052.0025786 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 3.99e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 31870936066.0, "close_time": 1766620799999, "quote_volume": 126686.86305882, "trades": 478, "taker_buy_base": 12349090575.0, "taker_buy_quote": 49071.29007437 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.98e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.96e-06, "volume": 29947100359.0, "close_time": 1766624399999, "quote_volume": 118944.77433354, "trades": 468, "taker_buy_base": 13339166153.0, "taker_buy_quote": 53014.31714659 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 13187493704.0, "close_time": 1766627999999, "quote_volume": 52399.41010307, "trades": 284, "taker_buy_base": 6509507588.0, "taker_buy_quote": 25894.56297032 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 3.98e-06, "high": 4.03e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 37167452731.0, "close_time": 1766631599999, "quote_volume": 148909.08309318, "trades": 665, "taker_buy_base": 25387238710.0, "taker_buy_quote": 101749.32706539 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.01e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 33235529299.0, "close_time": 1766635199999, "quote_volume": 134035.45220714, "trades": 833, "taker_buy_base": 18962321773.0, "taker_buy_quote": 76492.24647871 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 18885952709.0, "close_time": 1766638799999, "quote_volume": 76172.05923432, "trades": 355, "taker_buy_base": 3630815619.0, "taker_buy_quote": 14639.5285636 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 22655139203.0, "close_time": 1766642399999, "quote_volume": 91229.35245237, "trades": 277, "taker_buy_base": 8386466566.0, "taker_buy_quote": 33795.02757482 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 23171645348.0, "close_time": 1766645999999, "quote_volume": 93282.70138677, "trades": 351, "taker_buy_base": 15023993029.0, "taker_buy_quote": 60496.66471954 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 9916695706.0, "close_time": 1766649599999, "quote_volume": 39858.15333518, "trades": 361, "taker_buy_base": 5287888517.0, "taker_buy_quote": 21254.3715576 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 25782005395.0, "close_time": 1766653199999, "quote_volume": 103284.93743357, "trades": 720, "taker_buy_base": 7115035885.0, "taker_buy_quote": 28535.51650252 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.99e-06, "close": 4e-06, "volume": 21810455722.0, "close_time": 1766656799999, "quote_volume": 87238.25255139, "trades": 430, "taker_buy_base": 6395129989.0, "taker_buy_quote": 25582.04927796 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.95e-06, "close": 3.98e-06, "volume": 27100941861.0, "close_time": 1766660399999, "quote_volume": 107906.13369708, "trades": 657, "taker_buy_base": 11714534251.0, "taker_buy_quote": 46617.88606768 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 3.97e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.97e-06, "volume": 28879291954.0, "close_time": 1766663999999, "quote_volume": 114728.88554432, "trades": 434, "taker_buy_base": 6740636532.0, "taker_buy_quote": 26802.01519612 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 23233551759.0, "close_time": 1766667599999, "quote_volume": 92282.58810808, "trades": 461, "taker_buy_base": 11205066696.0, "taker_buy_quote": 44511.42144209 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 3.98e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 27082309113.0, "close_time": 1766671199999, "quote_volume": 107634.47364767, "trades": 541, "taker_buy_base": 11869600863.0, "taker_buy_quote": 47219.86352711 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 3.97e-06, "high": 3.98e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 27947727352.0, "close_time": 1766674799999, "quote_volume": 110933.67955026, "trades": 456, "taker_buy_base": 15452102986.0, "taker_buy_quote": 61360.31544917 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 3.97e-06, "high": 4.02e-06, "low": 3.96e-06, "close": 4e-06, "volume": 44224018230.0, "close_time": 1766678399999, "quote_volume": 176737.06542787, "trades": 955, "taker_buy_base": 30266888841.0, "taker_buy_quote": 120965.38145362 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 4e-06, "volume": 20869690284.0, "close_time": 1766681999999, "quote_volume": 83477.22858028, "trades": 562, "taker_buy_base": 14233086739.0, "taker_buy_quote": 56925.90605382 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 3.99e-06, "high": 4.01e-06, "low": 3.98e-06, "close": 4e-06, "volume": 20676636639.0, "close_time": 1766685599999, "quote_volume": 82589.18223496, "trades": 347, "taker_buy_base": 6120647840.0, "taker_buy_quote": 24460.73628032 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4e-06, "high": 4.02e-06, "low": 4e-06, "close": 4.01e-06, "volume": 37845666139.0, "close_time": 1766689199999, "quote_volume": 151862.08543841, "trades": 574, "taker_buy_base": 23671129029.0, "taker_buy_quote": 94994.95128476 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 4e-06, "close": 4.01e-06, "volume": 9461761180.0, "close_time": 1766692799999, "quote_volume": 37937.21665797, "trades": 289, "taker_buy_base": 2152076882.0, "taker_buy_quote": 8630.1245062 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 4e-06, "close": 4e-06, "volume": 24718873079.0, "close_time": 1766696399999, "quote_volume": 99133.63678043, "trades": 383, "taker_buy_base": 11431525137.0, "taker_buy_quote": 45883.22920013 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.99e-06, "close": 4e-06, "volume": 14224590551.0, "close_time": 1766699999999, "quote_volume": 56970.69697544, "trades": 231, "taker_buy_base": 6145763349.0, "taker_buy_quote": 24610.53549398 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4e-06, "high": 4e-06, "low": 3.9e-06, "close": 3.91e-06, "volume": 89525497983.0, "close_time": 1766703599999, "quote_volume": 351531.20354779, "trades": 1433, "taker_buy_base": 57114630528.0, "taker_buy_quote": 224131.35921826 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 3.91e-06, "high": 3.95e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 55279106850.0, "close_time": 1766707199999, "quote_volume": 215388.17646814, "trades": 1070, "taker_buy_base": 22211768936.0, "taker_buy_quote": 86571.39842497 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 37933081051.0, "close_time": 1766710799999, "quote_volume": 147338.76773156, "trades": 806, "taker_buy_base": 17544193259.0, "taker_buy_quote": 68199.93187706 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 3.89e-06, "high": 3.95e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 25308927830.0, "close_time": 1766714399999, "quote_volume": 99396.1948656, "trades": 675, "taker_buy_base": 15986695824.0, "taker_buy_quote": 62770.20004376 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 3.93e-06, "high": 4.09e-06, "low": 3.93e-06, "close": 4.05e-06, "volume": 145789307140.0, "close_time": 1766717999999, "quote_volume": 590339.93579395, "trades": 3018, "taker_buy_base": 94244007817.0, "taker_buy_quote": 381343.27454021 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.02e-06, "volume": 26666744525.0, "close_time": 1766721599999, "quote_volume": 107447.34691431, "trades": 683, "taker_buy_base": 12982522323.0, "taker_buy_quote": 52359.88723894 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 11616340163.0, "close_time": 1766725199999, "quote_volume": 46424.05043801, "trades": 526, "taker_buy_base": 7522620300.0, "taker_buy_quote": 30051.29988367 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 4e-06, "close": 4.02e-06, "volume": 12447477096.0, "close_time": 1766728799999, "quote_volume": 49928.35615655, "trades": 390, "taker_buy_base": 4217868846.0, "taker_buy_quote": 16926.13203829 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 4e-06, "close": 4.01e-06, "volume": 16198286175.0, "close_time": 1766732399999, "quote_volume": 65090.18515318, "trades": 468, "taker_buy_base": 8721909203.0, "taker_buy_quote": 35063.23062779 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 3.98e-06, "close": 3.99e-06, "volume": 30774770360.0, "close_time": 1766735999999, "quote_volume": 123287.61369693, "trades": 644, "taker_buy_base": 14522711977.0, "taker_buy_quote": 58239.30343517 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 7746019240.0, "close_time": 1766739599999, "quote_volume": 31102.17786959, "trades": 374, "taker_buy_base": 4420225115.0, "taker_buy_quote": 17763.28435771 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 4.01e-06, "close": 4.06e-06, "volume": 24843804587.0, "close_time": 1766743199999, "quote_volume": 100463.19925302, "trades": 769, "taker_buy_base": 16291079723.0, "taker_buy_quote": 65932.40285878 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.06e-06, "high": 4.06e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 28016896405.0, "close_time": 1766746799999, "quote_volume": 113499.07885449, "trades": 448, "taker_buy_base": 7479963610.0, "taker_buy_quote": 30324.65677582 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.03e-06, "volume": 31314242194.0, "close_time": 1766750399999, "quote_volume": 126397.85268245, "trades": 317, "taker_buy_base": 3214172822.0, "taker_buy_quote": 12980.69873722 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.06e-06, "volume": 27546531887.0, "close_time": 1766753999999, "quote_volume": 111336.39878992, "trades": 440, "taker_buy_base": 12772371112.0, "taker_buy_quote": 51675.35441384 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.05e-06, "high": 4.05e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 23125902939.0, "close_time": 1766757599999, "quote_volume": 93317.73502835, "trades": 388, "taker_buy_base": 6802462622.0, "taker_buy_quote": 27475.78177423 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 78171690920.0, "close_time": 1766761199999, "quote_volume": 312799.57211722, "trades": 1535, "taker_buy_base": 19862176024.0, "taker_buy_quote": 79201.82099597 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 3.97e-06, "high": 4.01e-06, "low": 3.93e-06, "close": 3.98e-06, "volume": 75555444959.0, "close_time": 1766764799999, "quote_volume": 299845.81273439, "trades": 1899, "taker_buy_base": 22366945181.0, "taker_buy_quote": 88872.96150857 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.98e-06, "high": 4e-06, "low": 3.95e-06, "close": 3.96e-06, "volume": 23021384035.0, "close_time": 1766768399999, "quote_volume": 91511.91754716, "trades": 588, "taker_buy_base": 7463325458.0, "taker_buy_quote": 29712.83003891 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.95e-06, "close": 3.99e-06, "volume": 19978655549.0, "close_time": 1766771999999, "quote_volume": 79367.09067544, "trades": 644, "taker_buy_base": 13417243562.0, "taker_buy_quote": 53307.12486644 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 4e-06, "volume": 13326990941.0, "close_time": 1766775599999, "quote_volume": 53354.58269867, "trades": 490, "taker_buy_base": 8674802177.0, "taker_buy_quote": 34740.98319149 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 4e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.02e-06, "volume": 11685424667.0, "close_time": 1766779199999, "quote_volume": 46911.62477178, "trades": 380, "taker_buy_base": 3809549648.0, "taker_buy_quote": 15295.01991883 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.03e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 25891835889.0, "close_time": 1766782799999, "quote_volume": 104268.4638782, "trades": 497, "taker_buy_base": 16894535121.0, "taker_buy_quote": 68038.17231793 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.01e-06, "volume": 9176786880.0, "close_time": 1766786399999, "quote_volume": 36943.65918786, "trades": 286, "taker_buy_base": 4213180553.0, "taker_buy_quote": 16973.40213035 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 4e-06, "close": 4.02e-06, "volume": 19852022255.0, "close_time": 1766789999999, "quote_volume": 79814.97046258, "trades": 398, "taker_buy_base": 11307417119.0, "taker_buy_quote": 45475.84963993 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 4.01e-06, "close": 4.03e-06, "volume": 26717011276.0, "close_time": 1766793599999, "quote_volume": 107504.95507899, "trades": 470, "taker_buy_base": 14198557502.0, "taker_buy_quote": 57173.81930757 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 24106054468.0, "close_time": 1766797199999, "quote_volume": 97101.03961109, "trades": 283, "taker_buy_base": 12195670097.0, "taker_buy_quote": 49149.69440867 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 11507114044.0, "close_time": 1766800799999, "quote_volume": 46323.05181013, "trades": 194, "taker_buy_base": 7299944316.0, "taker_buy_quote": 29405.77443615 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 14901998039.0, "close_time": 1766804399999, "quote_volume": 60058.43447626, "trades": 289, "taker_buy_base": 4438701678.0, "taker_buy_quote": 17892.46782774 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 24632447277.0, "close_time": 1766807999999, "quote_volume": 99614.47684067, "trades": 422, "taker_buy_base": 18967665681.0, "taker_buy_quote": 76702.6970879 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.04e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 9746322293.0, "close_time": 1766811599999, "quote_volume": 39279.72439528, "trades": 276, "taker_buy_base": 2437752572.0, "taker_buy_quote": 9824.14286516 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 10362949867.0, "close_time": 1766815199999, "quote_volume": 41756.6608315, "trades": 252, "taker_buy_base": 6306967780.0, "taker_buy_quote": 25420.17538837 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 4.01e-06, "close": 4.01e-06, "volume": 4059290375.0, "close_time": 1766818799999, "quote_volume": 16319.90717423, "trades": 178, "taker_buy_base": 2263265863.0, "taker_buy_quote": 9106.86221704 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 18022530958.0, "close_time": 1766822399999, "quote_volume": 72610.03450565, "trades": 254, "taker_buy_base": 7627529806.0, "taker_buy_quote": 30721.83502064 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.03e-06, "high": 4.03e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 11539898839.0, "close_time": 1766825999999, "quote_volume": 46424.65718738, "trades": 236, "taker_buy_base": 4324317538.0, "taker_buy_quote": 17417.37917505 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 18127650944.0, "close_time": 1766829599999, "quote_volume": 73099.87391626, "trades": 259, "taker_buy_base": 14882385484.0, "taker_buy_quote": 60001.47087469 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 39870898163.0, "close_time": 1766833199999, "quote_volume": 160624.43269927, "trades": 538, "taker_buy_base": 18735612635.0, "taker_buy_quote": 75500.16276604 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 15001332013.0, "close_time": 1766836799999, "quote_volume": 60754.99613804, "trades": 635, "taker_buy_base": 9961950235.0, "taker_buy_quote": 40356.05129907 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 16676676390.0, "close_time": 1766840399999, "quote_volume": 67636.84561543, "trades": 581, "taker_buy_base": 9099946758.0, "taker_buy_quote": 36926.36492861 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.04e-06, "close": 4.06e-06, "volume": 6911932404.0, "close_time": 1766843999999, "quote_volume": 27996.58254448, "trades": 269, "taker_buy_base": 2789341921.0, "taker_buy_quote": 11303.02916266 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.04e-06, "close": 4.06e-06, "volume": 12126555688.0, "close_time": 1766847599999, "quote_volume": 49231.14942716, "trades": 571, "taker_buy_base": 5765482745.0, "taker_buy_quote": 23430.21522859 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.07e-06, "high": 4.09e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 21066263629.0, "close_time": 1766851199999, "quote_volume": 85882.55319582, "trades": 527, "taker_buy_base": 11737490794.0, "taker_buy_quote": 47869.75153278 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.09e-06, "high": 4.18e-06, "low": 4.09e-06, "close": 4.13e-06, "volume": 174367206101.0, "close_time": 1766854799999, "quote_volume": 721475.05460953, "trades": 3983, "taker_buy_base": 101255374113.0, "taker_buy_quote": 418773.3334816 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.13e-06, "high": 4.14e-06, "low": 4.1e-06, "close": 4.12e-06, "volume": 40830794253.0, "close_time": 1766858399999, "quote_volume": 168031.81291049, "trades": 739, "taker_buy_base": 14734539947.0, "taker_buy_quote": 60640.0426849 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.13e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 22719378738.0, "close_time": 1766861999999, "quote_volume": 93368.6221929, "trades": 479, "taker_buy_base": 11960811377.0, "taker_buy_quote": 49202.45625478 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.11e-06, "high": 4.13e-06, "low": 4.1e-06, "close": 4.13e-06, "volume": 19661555173.0, "close_time": 1766865599999, "quote_volume": 80952.76942311, "trades": 296, "taker_buy_base": 11228287619.0, "taker_buy_quote": 46244.86500254 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.13e-06, "high": 4.14e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 16834612307.0, "close_time": 1766869199999, "quote_volume": 69343.57862479, "trades": 346, "taker_buy_base": 5429417539.0, "taker_buy_quote": 22333.92636298 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.11e-06, "high": 4.16e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 14558808291.0, "close_time": 1766872799999, "quote_volume": 60207.66888138, "trades": 663, "taker_buy_base": 13452481814.0, "taker_buy_quote": 55633.43182827 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 84833600615.0, "close_time": 1766876399999, "quote_volume": 352825.41017848, "trades": 1611, "taker_buy_base": 31787477304.0, "taker_buy_quote": 132383.18426559 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.15e-06, "high": 4.21e-06, "low": 4.14e-06, "close": 4.2e-06, "volume": 91086832415.0, "close_time": 1766879999999, "quote_volume": 381078.05332561, "trades": 1227, "taker_buy_base": 58467389106.0, "taker_buy_quote": 244600.86547865 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.2e-06, "high": 4.21e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 36587518987.0, "close_time": 1766883599999, "quote_volume": 153080.90533527, "trades": 694, "taker_buy_base": 12374203328.0, "taker_buy_quote": 51805.32856202 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.17e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 9437154572.0, "close_time": 1766887199999, "quote_volume": 39269.67989538, "trades": 459, "taker_buy_base": 3793561319.0, "taker_buy_quote": 15799.06768194 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 18216625661.0, "close_time": 1766890799999, "quote_volume": 75847.4006425, "trades": 314, "taker_buy_base": 10469235580.0, "taker_buy_quote": 43593.22723809 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.17e-06, "high": 4.17e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 11567952146.0, "close_time": 1766894399999, "quote_volume": 48175.72800302, "trades": 248, "taker_buy_base": 2551043123.0, "taker_buy_quote": 10637.70094816 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 9238943894.0, "close_time": 1766897999999, "quote_volume": 38425.64853118, "trades": 309, "taker_buy_base": 2993416033.0, "taker_buy_quote": 12452.54340141 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.15e-06, "high": 4.17e-06, "low": 4.14e-06, "close": 4.15e-06, "volume": 8971433619.0, "close_time": 1766901599999, "quote_volume": 37321.68375397, "trades": 235, "taker_buy_base": 4189902889.0, "taker_buy_quote": 17438.68887726 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.15e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 19913358514.0, "close_time": 1766905199999, "quote_volume": 83038.62254853, "trades": 533, "taker_buy_base": 11293925402.0, "taker_buy_quote": 47104.81997673 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.18e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 32713787055.0, "close_time": 1766908799999, "quote_volume": 136023.29378745, "trades": 378, "taker_buy_base": 6597301831.0, "taker_buy_quote": 27499.02161462 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 19532713654.0, "close_time": 1766912399999, "quote_volume": 81321.91796316, "trades": 367, "taker_buy_base": 8111446845.0, "taker_buy_quote": 33774.40980359 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 23597764039.0, "close_time": 1766915999999, "quote_volume": 97881.23659811, "trades": 423, "taker_buy_base": 7185592397.0, "taker_buy_quote": 29873.63935028 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 21455498464.0, "close_time": 1766919599999, "quote_volume": 89358.91712007, "trades": 333, "taker_buy_base": 8504837569.0, "taker_buy_quote": 35428.98315783 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 38492681716.0, "close_time": 1766923199999, "quote_volume": 160596.23916279, "trades": 409, "taker_buy_base": 33277766416.0, "taker_buy_quote": 138852.85830767 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.17e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 23260545260.0, "close_time": 1766926799999, "quote_volume": 96874.16035935, "trades": 378, "taker_buy_base": 11998239971.0, "taker_buy_quote": 49998.33336281 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.15e-06, "close": 4.17e-06, "volume": 16805090785.0, "close_time": 1766930399999, "quote_volume": 69923.6248406, "trades": 524, "taker_buy_base": 7780878666.0, "taker_buy_quote": 32391.10336419 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.17e-06, "high": 4.26e-06, "low": 4.17e-06, "close": 4.24e-06, "volume": 119111995432.0, "close_time": 1766933999999, "quote_volume": 503610.39336356, "trades": 2590, "taker_buy_base": 72168349279.0, "taker_buy_quote": 304895.3556108 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.24e-06, "high": 4.25e-06, "low": 4.2e-06, "close": 4.2e-06, "volume": 31876409909.0, "close_time": 1766937599999, "quote_volume": 134501.58702864, "trades": 817, "taker_buy_base": 15033978021.0, "taker_buy_quote": 63457.95520778 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.18e-06, "close": 4.19e-06, "volume": 50969085268.0, "close_time": 1766941199999, "quote_volume": 214110.21006027, "trades": 791, "taker_buy_base": 23483509920.0, "taker_buy_quote": 98826.50165241 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.19e-06, "high": 4.22e-06, "low": 4.18e-06, "close": 4.2e-06, "volume": 13547688730.0, "close_time": 1766944799999, "quote_volume": 56862.82026186, "trades": 399, "taker_buy_base": 6937993530.0, "taker_buy_quote": 29119.69395168 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.2e-06, "high": 4.2e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 63759783093.0, "close_time": 1766948399999, "quote_volume": 265043.38836585, "trades": 1135, "taker_buy_base": 23745763432.0, "taker_buy_quote": 98907.26435348 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.13e-06, "high": 4.16e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 38429296918.0, "close_time": 1766951999999, "quote_volume": 159354.75937604, "trades": 493, "taker_buy_base": 23236718693.0, "taker_buy_quote": 96414.26017259 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.14e-06, "high": 4.16e-06, "low": 4.12e-06, "close": 4.14e-06, "volume": 44784064438.0, "close_time": 1766955599999, "quote_volume": 185757.49863045, "trades": 608, "taker_buy_base": 30067688488.0, "taker_buy_quote": 124722.99028899 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.14e-06, "high": 4.16e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 8068619377.0, "close_time": 1766959199999, "quote_volume": 33413.00875841, "trades": 257, "taker_buy_base": 1751862481.0, "taker_buy_quote": 7260.0011195 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.14e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 10829879137.0, "close_time": 1766962799999, "quote_volume": 44937.85463576, "trades": 319, "taker_buy_base": 6716548218.0, "taker_buy_quote": 27901.88206905 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.17e-06, "high": 4.19e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 24874773699.0, "close_time": 1766966399999, "quote_volume": 103622.57209786, "trades": 427, "taker_buy_base": 15866018705.0, "taker_buy_quote": 66160.93681969 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.18e-06, "high": 4.24e-06, "low": 4.16e-06, "close": 4.21e-06, "volume": 40140649669.0, "close_time": 1766969999999, "quote_volume": 169289.33249607, "trades": 1258, "taker_buy_base": 26085204904.0, "taker_buy_quote": 110084.37021067 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.21e-06, "high": 4.26e-06, "low": 4.17e-06, "close": 4.24e-06, "volume": 57099409846.0, "close_time": 1766973599999, "quote_volume": 241011.74361424, "trades": 1274, "taker_buy_base": 27575485370.0, "taker_buy_quote": 116525.19273486 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.25e-06, "high": 4.32e-06, "low": 4.25e-06, "close": 4.26e-06, "volume": 27548297236.0, "close_time": 1766977199999, "quote_volume": 117920.24787035, "trades": 1935, "taker_buy_base": 17067479395.0, "taker_buy_quote": 73151.47452581 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.26e-06, "high": 4.31e-06, "low": 4.25e-06, "close": 4.29e-06, "volume": 35326198830.0, "close_time": 1766980799999, "quote_volume": 151105.14345989, "trades": 1026, "taker_buy_base": 19867663327.0, "taker_buy_quote": 84941.47613866 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.28e-06, "high": 4.3e-06, "low": 4.26e-06, "close": 4.27e-06, "volume": 23139690555.0, "close_time": 1766984399999, "quote_volume": 99093.91624483, "trades": 718, "taker_buy_base": 11536252483.0, "taker_buy_quote": 49406.97969267 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 4.27e-06, "high": 4.27e-06, "low": 4.23e-06, "close": 4.24e-06, "volume": 33033882206.0, "close_time": 1766987999999, "quote_volume": 140352.17418279, "trades": 825, "taker_buy_base": 18171868889.0, "taker_buy_quote": 77230.90213001 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 4.24e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 47617660654.0, "close_time": 1766991599999, "quote_volume": 201452.92133569, "trades": 922, "taker_buy_base": 15727344358.0, "taker_buy_quote": 66593.33936201 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.19e-06, "close": 4.22e-06, "volume": 37573923963.0, "close_time": 1766995199999, "quote_volume": 158014.40451558, "trades": 947, "taker_buy_base": 15133600635.0, "taker_buy_quote": 63656.80629339 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.2e-06, "volume": 34489101398.0, "close_time": 1766998799999, "quote_volume": 145184.89532164, "trades": 542, "taker_buy_base": 17781343791.0, "taker_buy_quote": 74924.96849491 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 4.19e-06, "high": 4.2e-06, "low": 4.11e-06, "close": 4.14e-06, "volume": 34778757889.0, "close_time": 1767002399999, "quote_volume": 144435.4128061, "trades": 1221, "taker_buy_base": 13266366095.0, "taker_buy_quote": 55127.68177272 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 42602851500.0, "close_time": 1767005999999, "quote_volume": 177052.51628572, "trades": 625, "taker_buy_base": 14399069243.0, "taker_buy_quote": 59931.93277127 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 54227385494.0, "close_time": 1767009599999, "quote_volume": 225022.14364039, "trades": 544, "taker_buy_base": 21906413259.0, "taker_buy_quote": 90908.90881538 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.14e-06, "high": 4.15e-06, "low": 4.05e-06, "close": 4.09e-06, "volume": 99537505544.0, "close_time": 1767013199999, "quote_volume": 406869.01755465, "trades": 1772, "taker_buy_base": 48526861287.0, "taker_buy_quote": 198307.89367556 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 21127072354.0, "close_time": 1767016799999, "quote_volume": 86107.01413672, "trades": 400, "taker_buy_base": 10530568744.0, "taker_buy_quote": 42927.60200356 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 4.07e-06, "high": 4.11e-06, "low": 4.05e-06, "close": 4.05e-06, "volume": 56601855756.0, "close_time": 1767020399999, "quote_volume": 230677.3406407, "trades": 1184, "taker_buy_base": 27636124804.0, "taker_buy_quote": 112645.06981867 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 4.06e-06, "high": 4.12e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 25404047634.0, "close_time": 1767023999999, "quote_volume": 104082.14928509, "trades": 717, "taker_buy_base": 10631098607.0, "taker_buy_quote": 43585.16400239 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 16439848179.0, "close_time": 1767027599999, "quote_volume": 67157.09591183, "trades": 466, "taker_buy_base": 7679835580.0, "taker_buy_quote": 31396.48552549 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.07e-06, "close": 4.11e-06, "volume": 22579657192.0, "close_time": 1767031199999, "quote_volume": 92350.131745, "trades": 607, "taker_buy_base": 13930798638.0, "taker_buy_quote": 57004.18128671 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 15370819727.0, "close_time": 1767034799999, "quote_volume": 63065.79356837, "trades": 422, "taker_buy_base": 7285739825.0, "taker_buy_quote": 29915.27125099 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 29944250835.0, "close_time": 1767038399999, "quote_volume": 122587.63058286, "trades": 499, "taker_buy_base": 19198527060.0, "taker_buy_quote": 78637.50574374 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 18467300404.0, "close_time": 1767041999999, "quote_volume": 75336.41187455, "trades": 470, "taker_buy_base": 8956056884.0, "taker_buy_quote": 36579.67590323 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 4.07e-06, "high": 4.1e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 9026714186.0, "close_time": 1767045599999, "quote_volume": 36863.39230395, "trades": 262, "taker_buy_base": 4766290363.0, "taker_buy_quote": 19479.04261185 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 4.07e-06, "high": 4.09e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 6955114122.0, "close_time": 1767049199999, "quote_volume": 28371.29248814, "trades": 236, "taker_buy_base": 4011776817.0, "taker_buy_quote": 16386.08847368 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 20629842746.0, "close_time": 1767052799999, "quote_volume": 84084.4981321, "trades": 281, "taker_buy_base": 7509214399.0, "taker_buy_quote": 30624.4169968 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 46430794652.0, "close_time": 1767056399999, "quote_volume": 188718.97963851, "trades": 754, "taker_buy_base": 27076874261.0, "taker_buy_quote": 110103.53592066 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 18204641918.0, "close_time": 1767059999999, "quote_volume": 74061.54677243, "trades": 412, "taker_buy_base": 9279412976.0, "taker_buy_quote": 37764.43907938 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 30598675023.0, "close_time": 1767063599999, "quote_volume": 124309.12416962, "trades": 746, "taker_buy_base": 14124510550.0, "taker_buy_quote": 57405.13707113 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 62384891172.0, "close_time": 1767067199999, "quote_volume": 250839.7544368, "trades": 1517, "taker_buy_base": 25794718284.0, "taker_buy_quote": 103751.15636392 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.05e-06, "high": 4.08e-06, "low": 4.03e-06, "close": 4.07e-06, "volume": 17045187279.0, "close_time": 1767070799999, "quote_volume": 69333.678287, "trades": 449, "taker_buy_base": 12614101944.0, "taker_buy_quote": 51331.29017958 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 4.07e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 28260206374.0, "close_time": 1767074399999, "quote_volume": 114379.10112856, "trades": 419, "taker_buy_base": 8449224956.0, "taker_buy_quote": 34216.73658297 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 4.05e-06, "high": 4.07e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 7379661087.0, "close_time": 1767077999999, "quote_volume": 29952.35035294, "trades": 187, "taker_buy_base": 3458710334.0, "taker_buy_quote": 14038.15222366 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 26787142488.0, "close_time": 1767081599999, "quote_volume": 109083.80041662, "trades": 346, "taker_buy_base": 21958155387.0, "taker_buy_quote": 89430.77930742 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.07e-06, "high": 4.13e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 31854752270.0, "close_time": 1767085199999, "quote_volume": 130741.24685414, "trades": 862, "taker_buy_base": 12037608351.0, "taker_buy_quote": 49398.19384291 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 4.1e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.12e-06, "volume": 19433549670.0, "close_time": 1767088799999, "quote_volume": 79962.36573833, "trades": 407, "taker_buy_base": 13654946649.0, "taker_buy_quote": 56220.77250176 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 19767469836.0, "close_time": 1767092399999, "quote_volume": 81180.43159572, "trades": 341, "taker_buy_base": 10863209857.0, "taker_buy_quote": 44628.63220841 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 21359180773.0, "close_time": 1767095999999, "quote_volume": 87420.17368784, "trades": 344, "taker_buy_base": 10682161689.0, "taker_buy_quote": 43751.26459291 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 84634937454.0, "close_time": 1767099599999, "quote_volume": 347564.83343479, "trades": 544, "taker_buy_base": 56631873256.0, "taker_buy_quote": 232588.5364022 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 4.11e-06, "high": 4.18e-06, "low": 4.1e-06, "close": 4.17e-06, "volume": 61716681360.0, "close_time": 1767103199999, "quote_volume": 255658.72807546, "trades": 1156, "taker_buy_base": 35682425681.0, "taker_buy_quote": 147909.86726257 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 4.17e-06, "high": 4.17e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 65785665890.0, "close_time": 1767106799999, "quote_volume": 272335.72674334, "trades": 1367, "taker_buy_base": 25073805363.0, "taker_buy_quote": 103892.52804391 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.12e-06, "close": 4.17e-06, "volume": 34347577185.0, "close_time": 1767110399999, "quote_volume": 142719.40252608, "trades": 803, "taker_buy_base": 14558510340.0, "taker_buy_quote": 60539.33062755 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.18e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 52149469718.0, "close_time": 1767113999999, "quote_volume": 218299.32134961, "trades": 1767, "taker_buy_base": 22021901611.0, "taker_buy_quote": 92277.67447273 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.14e-06, "close": 4.15e-06, "volume": 25068846694.0, "close_time": 1767117599999, "quote_volume": 104445.39081138, "trades": 763, "taker_buy_base": 6585463989.0, "taker_buy_quote": 27427.54104452 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.12e-06, "close": 4.13e-06, "volume": 31413006343.0, "close_time": 1767121199999, "quote_volume": 130002.22318242, "trades": 599, "taker_buy_base": 13053381665.0, "taker_buy_quote": 54061.15769952 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 4.13e-06, "high": 4.16e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 27497323800.0, "close_time": 1767124799999, "quote_volume": 113451.00084949, "trades": 573, "taker_buy_base": 12315301965.0, "taker_buy_quote": 50917.02572672 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.14e-06, "high": 4.15e-06, "low": 4.11e-06, "close": 4.12e-06, "volume": 22250199728.0, "close_time": 1767128399999, "quote_volume": 91921.6353457, "trades": 435, "taker_buy_base": 13436665495.0, "taker_buy_quote": 55538.50224944 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.12e-06, "close": 4.13e-06, "volume": 13666538783.0, "close_time": 1767131999999, "quote_volume": 56450.44226752, "trades": 311, "taker_buy_base": 9113417119.0, "taker_buy_quote": 37648.27318935 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 4.13e-06, "high": 4.16e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 16483884209.0, "close_time": 1767135599999, "quote_volume": 68267.88778599, "trades": 305, "taker_buy_base": 4314888650.0, "taker_buy_quote": 17876.93604037 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 4.13e-06, "high": 4.15e-06, "low": 4.13e-06, "close": 4.13e-06, "volume": 16090939431.0, "close_time": 1767139199999, "quote_volume": 66577.8044203, "trades": 307, "taker_buy_base": 8065627389.0, "taker_buy_quote": 33389.70581644 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.14e-06, "high": 4.15e-06, "low": 4.12e-06, "close": 4.13e-06, "volume": 32568457714.0, "close_time": 1767142799999, "quote_volume": 134591.18830321, "trades": 445, "taker_buy_base": 10881787349.0, "taker_buy_quote": 45005.71795245 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 31343037819.0, "close_time": 1767146399999, "quote_volume": 130022.36663906, "trades": 698, "taker_buy_base": 13822159748.0, "taker_buy_quote": 57325.27852714 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 4.15e-06, "high": 4.15e-06, "low": 4.12e-06, "close": 4.14e-06, "volume": 13477961013.0, "close_time": 1767149999999, "quote_volume": 55721.62451125, "trades": 311, "taker_buy_base": 6074672472.0, "taker_buy_quote": 25103.80294197 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 4.14e-06, "high": 4.14e-06, "low": 4.11e-06, "close": 4.12e-06, "volume": 6802228472.0, "close_time": 1767153599999, "quote_volume": 28041.59976615, "trades": 289, "taker_buy_base": 3056194447.0, "taker_buy_quote": 12595.51430646 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.13e-06, "high": 4.14e-06, "low": 4.11e-06, "close": 4.11e-06, "volume": 18991799169.0, "close_time": 1767157199999, "quote_volume": 78288.76973385, "trades": 494, "taker_buy_base": 11222057562.0, "taker_buy_quote": 46267.47053539 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 8821150990.0, "close_time": 1767160799999, "quote_volume": 36288.67910208, "trades": 341, "taker_buy_base": 3731000870.0, "taker_buy_quote": 15342.65330157 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 11602848957.0, "close_time": 1767164399999, "quote_volume": 47691.2813852, "trades": 251, "taker_buy_base": 5670449384.0, "taker_buy_quote": 23310.5293482 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 22408170728.0, "close_time": 1767167999999, "quote_volume": 92155.49972661, "trades": 466, "taker_buy_base": 9791629617.0, "taker_buy_quote": 40295.85685007 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 17825171691.0, "close_time": 1767171599999, "quote_volume": 73329.70795863, "trades": 464, "taker_buy_base": 11102658016.0, "taker_buy_quote": 45700.42964764 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 10012229164.0, "close_time": 1767175199999, "quote_volume": 41049.05427886, "trades": 515, "taker_buy_base": 2460595716.0, "taker_buy_quote": 10090.02374575 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 18698867119.0, "close_time": 1767178799999, "quote_volume": 76548.32391636, "trades": 555, "taker_buy_base": 9209232937.0, "taker_buy_quote": 37715.06500844 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 4.1e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.13e-06, "volume": 24233833369.0, "close_time": 1767182399999, "quote_volume": 99645.8887354, "trades": 589, "taker_buy_base": 14759564922.0, "taker_buy_quote": 60662.67015922 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.1e-06, "volume": 33319239662.0, "close_time": 1767185999999, "quote_volume": 136966.63837029, "trades": 516, "taker_buy_base": 16534077408.0, "taker_buy_quote": 68078.90797758 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 4.1e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 18747540473.0, "close_time": 1767189599999, "quote_volume": 77001.3117454, "trades": 414, "taker_buy_base": 8625097612.0, "taker_buy_quote": 35434.52192237 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 4.11e-06, "high": 4.14e-06, "low": 4.1e-06, "close": 4.12e-06, "volume": 199279558071.0, "close_time": 1767193199999, "quote_volume": 823179.26168947, "trades": 2503, "taker_buy_base": 109781558205.0, "taker_buy_quote": 453788.97091726 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 49294473884.0, "close_time": 1767196799999, "quote_volume": 202393.7022078, "trades": 1455, "taker_buy_base": 27315095675.0, "taker_buy_quote": 112277.88835432 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 3.98e-06, "close": 4.02e-06, "volume": 156951728263.0, "close_time": 1767200399999, "quote_volume": 629897.29789251, "trades": 2373, "taker_buy_base": 71480808067.0, "taker_buy_quote": 286533.99528265 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4e-06, "volume": 29230239130.0, "close_time": 1767203999999, "quote_volume": 117200.4248173, "trades": 598, "taker_buy_base": 12044718095.0, "taker_buy_quote": 48366.89052642 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 4e-06, "high": 4.03e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 15582878262.0, "close_time": 1767207599999, "quote_volume": 62443.7077932, "trades": 547, "taker_buy_base": 7284898827.0, "taker_buy_quote": 29215.51691948 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 4e-06, "high": 4.03e-06, "low": 4e-06, "close": 4.02e-06, "volume": 32186666337.0, "close_time": 1767211199999, "quote_volume": 129323.36683728, "trades": 628, "taker_buy_base": 15664326519.0, "taker_buy_quote": 62965.71603137 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.01e-06, "high": 4.05e-06, "low": 3.99e-06, "close": 4.04e-06, "volume": 30203855607.0, "close_time": 1767214799999, "quote_volume": 121204.2229053, "trades": 909, "taker_buy_base": 13691932572.0, "taker_buy_quote": 54987.40750807 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 4.04e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 37706754929.0, "close_time": 1767218399999, "quote_volume": 152804.18716531, "trades": 709, "taker_buy_base": 21691459114.0, "taker_buy_quote": 87917.72068081 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.03e-06, "volume": 35894793127.0, "close_time": 1767221999999, "quote_volume": 145160.21045584, "trades": 349, "taker_buy_base": 12192153627.0, "taker_buy_quote": 49351.59223407 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 4.03e-06, "close": 4.03e-06, "volume": 10990373774.0, "close_time": 1767225599999, "quote_volume": 44305.88772164, "trades": 202, "taker_buy_base": 5348383146.0, "taker_buy_quote": 21568.6654908 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 27061502619.0, "close_time": 1767229199999, "quote_volume": 109329.96687948, "trades": 541, "taker_buy_base": 16654437865.0, "taker_buy_quote": 67263.54897371 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 4.04e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 16669132231.0, "close_time": 1767232799999, "quote_volume": 67436.81989766, "trades": 465, "taker_buy_base": 9516821768.0, "taker_buy_quote": 38527.7499071 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 4.04e-06, "high": 4.07e-06, "low": 4.04e-06, "close": 4.06e-06, "volume": 23970091583.0, "close_time": 1767236399999, "quote_volume": 97201.52875795, "trades": 529, "taker_buy_base": 15488337319.0, "taker_buy_quote": 62822.58586933 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 4.05e-06, "close": 4.05e-06, "volume": 26674926480.0, "close_time": 1767239999999, "quote_volume": 108259.0621861, "trades": 378, "taker_buy_base": 9159465834.0, "taker_buy_quote": 37185.35578734 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.06e-06, "volume": 18953632447.0, "close_time": 1767243599999, "quote_volume": 76612.06225236, "trades": 352, "taker_buy_base": 10762529902.0, "taker_buy_quote": 43513.28801983 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 4.06e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 13804663498.0, "close_time": 1767247199999, "quote_volume": 56280.51001819, "trades": 553, "taker_buy_base": 8860830273.0, "taker_buy_quote": 36114.93948511 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.09e-06, "volume": 32216932809.0, "close_time": 1767250799999, "quote_volume": 131906.38290953, "trades": 622, "taker_buy_base": 15078557737.0, "taker_buy_quote": 61732.52049062 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 14829903030.0, "close_time": 1767254399999, "quote_volume": 60678.86459702, "trades": 1252, "taker_buy_base": 7271704177.0, "taker_buy_quote": 29801.35666948 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.08e-06, "high": 4.14e-06, "low": 4.08e-06, "close": 4.13e-06, "volume": 18224056961.0, "close_time": 1767257999999, "quote_volume": 74809.53833551, "trades": 1507, "taker_buy_base": 11281219054.0, "taker_buy_quote": 46327.29367711 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 4.13e-06, "close": 4.16e-06, "volume": 38594908430.0, "close_time": 1767261599999, "quote_volume": 160134.23648314, "trades": 1296, "taker_buy_base": 27615976687.0, "taker_buy_quote": 114601.44394497 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 25964428563.0, "close_time": 1767265199999, "quote_volume": 107891.12024383, "trades": 461, "taker_buy_base": 13589588482.0, "taker_buy_quote": 56518.04018072 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 4.17e-06, "high": 4.17e-06, "low": 4.15e-06, "close": 4.17e-06, "volume": 39597792583.0, "close_time": 1767268799999, "quote_volume": 164774.05292542, "trades": 379, "taker_buy_base": 21112599134.0, "taker_buy_quote": 87867.3195866 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 23059959369.0, "close_time": 1767272399999, "quote_volume": 95801.3702033, "trades": 402, "taker_buy_base": 12576372072.0, "taker_buy_quote": 52313.1859645 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 38543211263.0, "close_time": 1767275999999, "quote_volume": 160362.21300381, "trades": 432, "taker_buy_base": 14177996398.0, "taker_buy_quote": 59011.76753307 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 39800904825.0, "close_time": 1767279599999, "quote_volume": 165552.6077126, "trades": 558, "taker_buy_base": 18416709150.0, "taker_buy_quote": 76677.46793678 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.17e-06, "high": 4.28e-06, "low": 4.16e-06, "close": 4.25e-06, "volume": 130721343692.0, "close_time": 1767283199999, "quote_volume": 553257.50689316, "trades": 2777, "taker_buy_base": 78416948393.0, "taker_buy_quote": 332056.51136205 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.26e-06, "high": 4.36e-06, "low": 4.24e-06, "close": 4.35e-06, "volume": 140690037657.0, "close_time": 1767286799999, "quote_volume": 605997.84858608, "trades": 2632, "taker_buy_base": 65843230899.0, "taker_buy_quote": 283728.17284926 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.34e-06, "high": 4.52e-06, "low": 4.34e-06, "close": 4.48e-06, "volume": 269389027973.0, "close_time": 1767290399999, "quote_volume": 1196793.65716574, "trades": 4806, "taker_buy_base": 125940594732.0, "taker_buy_quote": 559787.63468523 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.49e-06, "high": 4.59e-06, "low": 4.46e-06, "close": 4.57e-06, "volume": 156205473258.0, "close_time": 1767293999999, "quote_volume": 706159.72909906, "trades": 3317, "taker_buy_base": 92258285286.0, "taker_buy_quote": 417102.61717959 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.57e-06, "high": 4.68e-06, "low": 4.56e-06, "close": 4.68e-06, "volume": 174201691329.0, "close_time": 1767297599999, "quote_volume": 803494.09271114, "trades": 3245, "taker_buy_base": 85576300482.0, "taker_buy_quote": 395024.52052843 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.68e-06, "high": 4.78e-06, "low": 4.67e-06, "close": 4.76e-06, "volume": 247180769095.0, "close_time": 1767301199999, "quote_volume": 1166356.83245296, "trades": 4438, "taker_buy_base": 126700482454.0, "taker_buy_quote": 598584.84421604 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.76e-06, "high": 4.8e-06, "low": 4.67e-06, "close": 4.74e-06, "volume": 202913150411.0, "close_time": 1767304799999, "quote_volume": 960621.67494723, "trades": 3470, "taker_buy_base": 89673646740.0, "taker_buy_quote": 424680.59623814 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.74e-06, "high": 4.96e-06, "low": 4.73e-06, "close": 4.93e-06, "volume": 286276969664.0, "close_time": 1767308399999, "quote_volume": 1389361.47677222, "trades": 4840, "taker_buy_base": 161126407815.0, "taker_buy_quote": 783835.27184397 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.93e-06, "high": 4.97e-06, "low": 4.87e-06, "close": 4.92e-06, "volume": 133680206446.0, "close_time": 1767311999999, "quote_volume": 657699.33081336, "trades": 2680, "taker_buy_base": 73981641862.0, "taker_buy_quote": 364199.804456 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.92e-06, "high": 4.95e-06, "low": 4.87e-06, "close": 4.93e-06, "volume": 142869761196.0, "close_time": 1767315599999, "quote_volume": 699733.60600885, "trades": 2321, "taker_buy_base": 58777121023.0, "taker_buy_quote": 288041.06235687 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.92e-06, "high": 4.96e-06, "low": 4.87e-06, "close": 4.9e-06, "volume": 70767196722.0, "close_time": 1767319199999, "quote_volume": 347529.53849047, "trades": 2734, "taker_buy_base": 36880625889.0, "taker_buy_quote": 181212.52602271 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.89e-06, "high": 4.95e-06, "low": 4.8e-06, "close": 4.95e-06, "volume": 126928931237.0, "close_time": 1767322799999, "quote_volume": 619576.75243369, "trades": 2721, "taker_buy_base": 57790432095.0, "taker_buy_quote": 282278.29136295 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.95e-06, "high": 5.19e-06, "low": 4.94e-06, "close": 5.11e-06, "volume": 390031263934.0, "close_time": 1767326399999, "quote_volume": 1974648.70308992, "trades": 8920, "taker_buy_base": 224244153159.0, "taker_buy_quote": 1134438.64177066 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 5.11e-06, "high": 5.17e-06, "low": 5.1e-06, "close": 5.13e-06, "volume": 104907045958.0, "close_time": 1767329999999, "quote_volume": 538490.38028149, "trades": 2021, "taker_buy_base": 65613388974.0, "taker_buy_quote": 336824.17602689 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 5.14e-06, "high": 5.25e-06, "low": 5.08e-06, "close": 5.16e-06, "volume": 143100379604.0, "close_time": 1767333599999, "quote_volume": 739065.93903974, "trades": 4409, "taker_buy_base": 82151894811.0, "taker_buy_quote": 424090.03625479 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 5.16e-06, "high": 5.24e-06, "low": 5.09e-06, "close": 5.12e-06, "volume": 243493610223.0, "close_time": 1767337199999, "quote_volume": 1261068.55979739, "trades": 3430, "taker_buy_base": 80979430752.0, "taker_buy_quote": 418957.33163309 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 5.12e-06, "high": 5.13e-06, "low": 5.04e-06, "close": 5.09e-06, "volume": 167766449594.0, "close_time": 1767340799999, "quote_volume": 851648.51474453, "trades": 1945, "taker_buy_base": 72398558454.0, "taker_buy_quote": 367748.59196329 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 5.09e-06, "high": 5.13e-06, "low": 5.08e-06, "close": 5.09e-06, "volume": 97154242615.0, "close_time": 1767344399999, "quote_volume": 495394.3279532, "trades": 1357, "taker_buy_base": 37796997237.0, "taker_buy_quote": 192808.24289632 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 5.09e-06, "high": 5.26e-06, "low": 5.06e-06, "close": 5.17e-06, "volume": 240598464595.0, "close_time": 1767347999999, "quote_volume": 1241834.95233647, "trades": 3753, "taker_buy_base": 130575632779.0, "taker_buy_quote": 674165.66303272 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 5.17e-06, "high": 5.32e-06, "low": 5.14e-06, "close": 5.27e-06, "volume": 265368506313.0, "close_time": 1767351599999, "quote_volume": 1386479.96413878, "trades": 3359, "taker_buy_base": 143976579152.0, "taker_buy_quote": 751653.07435709 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 5.27e-06, "high": 5.29e-06, "low": 5.18e-06, "close": 5.21e-06, "volume": 169683729605.0, "close_time": 1767355199999, "quote_volume": 890426.30722077, "trades": 2853, "taker_buy_base": 89482578269.0, "taker_buy_quote": 470134.62715923 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 5.21e-06, "high": 5.9e-06, "low": 5.19e-06, "close": 5.65e-06, "volume": 1026419235327.0, "close_time": 1767358799999, "quote_volume": 5731965.40615947, "trades": 20744, "taker_buy_base": 553011816928.0, "taker_buy_quote": 3086111.01570472 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 5.65e-06, "high": 5.8e-06, "low": 5.58e-06, "close": 5.67e-06, "volume": 504559146226.0, "close_time": 1767362399999, "quote_volume": 2877118.30071303, "trades": 9153, "taker_buy_base": 278811868707.0, "taker_buy_quote": 1590623.31816115 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 5.67e-06, "high": 5.7e-06, "low": 5.44e-06, "close": 5.59e-06, "volume": 665013308069.0, "close_time": 1767365999999, "quote_volume": 3700141.66347059, "trades": 14571, "taker_buy_base": 302703774875.0, "taker_buy_quote": 1686131.22521586 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 5.59e-06, "high": 5.67e-06, "low": 5.51e-06, "close": 5.54e-06, "volume": 295516683473.0, "close_time": 1767369599999, "quote_volume": 1652208.7037112, "trades": 6930, "taker_buy_base": 139960201129.0, "taker_buy_quote": 782588.13659792 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 5.55e-06, "high": 6.1e-06, "low": 5.52e-06, "close": 6.02e-06, "volume": 762349761781.0, "close_time": 1767373199999, "quote_volume": 4434400.387029, "trades": 20178, "taker_buy_base": 395440765233.0, "taker_buy_quote": 2303149.30391778 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 6.01e-06, "high": 6.04e-06, "low": 5.87e-06, "close": 5.97e-06, "volume": 341896159496.0, "close_time": 1767376799999, "quote_volume": 2035128.48202519, "trades": 8039, "taker_buy_base": 181309999613.0, "taker_buy_quote": 1079812.64588758 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 5.98e-06, "high": 6.05e-06, "low": 5.83e-06, "close": 5.9e-06, "volume": 265364433154.0, "close_time": 1767380399999, "quote_volume": 1575558.65914852, "trades": 7136, "taker_buy_base": 132007907881.0, "taker_buy_quote": 784400.14525313 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 5.9e-06, "high": 5.96e-06, "low": 5.88e-06, "close": 5.89e-06, "volume": 179901653760.0, "close_time": 1767383999999, "quote_volume": 1064208.81749157, "trades": 3284, "taker_buy_base": 75842894183.0, "taker_buy_quote": 448638.80400778 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.89e-06, "high": 5.96e-06, "low": 5.87e-06, "close": 5.95e-06, "volume": 211681661309.0, "close_time": 1767387599999, "quote_volume": 1252271.73598888, "trades": 3453, "taker_buy_base": 83044945896.0, "taker_buy_quote": 491342.23674358 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 5.94e-06, "high": 6.02e-06, "low": 5.89e-06, "close": 5.97e-06, "volume": 213384777703.0, "close_time": 1767391199999, "quote_volume": 1268280.01692586, "trades": 4042, "taker_buy_base": 90291634064.0, "taker_buy_quote": 536890.13885159 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 5.97e-06, "high": 6.16e-06, "low": 5.9e-06, "close": 6.1e-06, "volume": 502486422072.0, "close_time": 1767394799999, "quote_volume": 3035879.5450919, "trades": 10505, "taker_buy_base": 284585369116.0, "taker_buy_quote": 1724945.15226369 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 6.1e-06, "high": 6.1e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 234781117125.0, "close_time": 1767398399999, "quote_volume": 1409977.24375033, "trades": 5893, "taker_buy_base": 95523929315.0, "taker_buy_quote": 574133.30701964 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6e-06, "high": 6.29e-06, "low": 5.99e-06, "close": 6.15e-06, "volume": 279769445048.0, "close_time": 1767401999999, "quote_volume": 1721314.36043749, "trades": 9368, "taker_buy_base": 135787867112.0, "taker_buy_quote": 835134.23476996 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 6.04e-06, "close": 6.11e-06, "volume": 129696863996.0, "close_time": 1767405599999, "quote_volume": 790807.60820624, "trades": 5024, "taker_buy_base": 70346201692.0, "taker_buy_quote": 428945.7411823 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 6.11e-06, "high": 6.28e-06, "low": 6.04e-06, "close": 6.19e-06, "volume": 98275525875.0, "close_time": 1767409199999, "quote_volume": 606790.75483836, "trades": 5133, "taker_buy_base": 51167452095.0, "taker_buy_quote": 316077.51244492 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 6.19e-06, "high": 6.25e-06, "low": 6.15e-06, "close": 6.16e-06, "volume": 97809115153.0, "close_time": 1767412799999, "quote_volume": 606301.89783735, "trades": 3788, "taker_buy_base": 39109971322.0, "taker_buy_quote": 242729.51800826 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.06e-06, "close": 6.08e-06, "volume": 67063362893.0, "close_time": 1767416399999, "quote_volume": 410257.12017126, "trades": 2976, "taker_buy_base": 30974165835.0, "taker_buy_quote": 189640.77303581 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.01e-06, "close": 6.07e-06, "volume": 71373435803.0, "close_time": 1767419999999, "quote_volume": 433720.31613138, "trades": 2975, "taker_buy_base": 32087758898.0, "taker_buy_quote": 194977.57990792 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 6.07e-06, "high": 6.14e-06, "low": 5.87e-06, "close": 5.92e-06, "volume": 249217578682.0, "close_time": 1767423599999, "quote_volume": 1490764.24781378, "trades": 5386, "taker_buy_base": 94802647053.0, "taker_buy_quote": 569084.83915606 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 5.92e-06, "high": 5.93e-06, "low": 5.74e-06, "close": 5.81e-06, "volume": 293107785589.0, "close_time": 1767427199999, "quote_volume": 1707257.89601747, "trades": 6755, "taker_buy_base": 129156157273.0, "taker_buy_quote": 751449.58110031 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 5.81e-06, "high": 6.15e-06, "low": 5.76e-06, "close": 6.09e-06, "volume": 409388656382.0, "close_time": 1767430799999, "quote_volume": 2453953.13996223, "trades": 10068, "taker_buy_base": 205336105413.0, "taker_buy_quote": 1232180.86895857 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 6.09e-06, "high": 6.23e-06, "low": 6.05e-06, "close": 6.11e-06, "volume": 200866236756.0, "close_time": 1767434399999, "quote_volume": 1233872.20182406, "trades": 6296, "taker_buy_base": 109109277657.0, "taker_buy_quote": 670563.51538426 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 5.98e-06, "close": 5.99e-06, "volume": 90653963652.0, "close_time": 1767437999999, "quote_volume": 548845.841085, "trades": 3814, "taker_buy_base": 36667986390.0, "taker_buy_quote": 222283.67025371 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 79456499297.0, "close_time": 1767441599999, "quote_volume": 474506.71221238, "trades": 2359, "taker_buy_base": 26128051186.0, "taker_buy_quote": 156173.91814524 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.97e-06, "high": 6.02e-06, "low": 5.94e-06, "close": 6.01e-06, "volume": 80494562087.0, "close_time": 1767445199999, "quote_volume": 482346.46017166, "trades": 2259, "taker_buy_base": 44919129642.0, "taker_buy_quote": 269445.3644801 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.99e-06, "close": 6.04e-06, "volume": 93724864036.0, "close_time": 1767448799999, "quote_volume": 564454.63172041, "trades": 2798, "taker_buy_base": 40678645760.0, "taker_buy_quote": 245359.09181439 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 6.03e-06, "high": 6.12e-06, "low": 6.02e-06, "close": 6.11e-06, "volume": 64815157530.0, "close_time": 1767452399999, "quote_volume": 394596.87572955, "trades": 2771, "taker_buy_base": 41835045247.0, "taker_buy_quote": 254730.06056037 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 6.11e-06, "high": 6.15e-06, "low": 6.02e-06, "close": 6.13e-06, "volume": 144664247606.0, "close_time": 1767455999999, "quote_volume": 881430.40267676, "trades": 3336, "taker_buy_base": 66225993696.0, "taker_buy_quote": 403768.81474866 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 6.13e-06, "high": 6.31e-06, "low": 6.04e-06, "close": 6.05e-06, "volume": 269177119124.0, "close_time": 1767459599999, "quote_volume": 1660813.28290581, "trades": 8761, "taker_buy_base": 128211933336.0, "taker_buy_quote": 792154.72952196 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 6.05e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 97091121872.0, "close_time": 1767463199999, "quote_volume": 593423.94397122, "trades": 3345, "taker_buy_base": 49833125068.0, "taker_buy_quote": 304624.18937072 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 6.1e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 65935528373.0, "close_time": 1767466799999, "quote_volume": 402036.38665388, "trades": 1872, "taker_buy_base": 28875869072.0, "taker_buy_quote": 176077.8736846 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.09e-06, "volume": 43156878431.0, "close_time": 1767470399999, "quote_volume": 262014.17395454, "trades": 1350, "taker_buy_base": 24362768905.0, "taker_buy_quote": 147988.75733759 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 6.09e-06, "high": 6.16e-06, "low": 6.01e-06, "close": 6.11e-06, "volume": 151465767240.0, "close_time": 1767473999999, "quote_volume": 918927.20736726, "trades": 2815, "taker_buy_base": 50070618474.0, "taker_buy_quote": 304933.80161417 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 6.1e-06, "high": 6.15e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 69356803029.0, "close_time": 1767477599999, "quote_volume": 423927.10346297, "trades": 1729, "taker_buy_base": 35323323768.0, "taker_buy_quote": 216234.61739926 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 6.11e-06, "high": 6.19e-06, "low": 6.1e-06, "close": 6.14e-06, "volume": 59148197241.0, "close_time": 1767481199999, "quote_volume": 363381.08173655, "trades": 2220, "taker_buy_base": 34426719646.0, "taker_buy_quote": 211618.96312103 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 86135467973.0, "close_time": 1767484799999, "quote_volume": 529100.11787035, "trades": 2994, "taker_buy_base": 45627012801.0, "taker_buy_quote": 280445.69445533 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 6.1e-06, "high": 6.36e-06, "low": 6.09e-06, "close": 6.26e-06, "volume": 389234583026.0, "close_time": 1767488399999, "quote_volume": 2427674.19027989, "trades": 12551, "taker_buy_base": 201248272810.0, "taker_buy_quote": 1254316.98172018 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 6.26e-06, "high": 6.29e-06, "low": 6.16e-06, "close": 6.25e-06, "volume": 135256606599.0, "close_time": 1767491999999, "quote_volume": 842357.13398016, "trades": 4256, "taker_buy_base": 65847759223.0, "taker_buy_quote": 410632.56557902 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 6.24e-06, "high": 6.39e-06, "low": 6.19e-06, "close": 6.3e-06, "volume": 229532770674.0, "close_time": 1767495599999, "quote_volume": 1444284.52432686, "trades": 8148, "taker_buy_base": 116832876548.0, "taker_buy_quote": 735153.16308469 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 6.29e-06, "high": 6.62e-06, "low": 6.29e-06, "close": 6.42e-06, "volume": 429845999076.0, "close_time": 1767499199999, "quote_volume": 2782794.67511656, "trades": 14720, "taker_buy_base": 205185467316.0, "taker_buy_quote": 1328638.50597654 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 6.43e-06, "high": 6.46e-06, "low": 6.31e-06, "close": 6.33e-06, "volume": 108266578953.0, "close_time": 1767502799999, "quote_volume": 692302.55227816, "trades": 4064, "taker_buy_base": 39329816497.0, "taker_buy_quote": 251789.98363483 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 6.34e-06, "high": 6.44e-06, "low": 6.31e-06, "close": 6.44e-06, "volume": 129740711975.0, "close_time": 1767506399999, "quote_volume": 828005.39100653, "trades": 3530, "taker_buy_base": 78336846380.0, "taker_buy_quote": 500639.30625579 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 6.43e-06, "high": 6.46e-06, "low": 6.37e-06, "close": 6.39e-06, "volume": 83969362594.0, "close_time": 1767509999999, "quote_volume": 538609.89280244, "trades": 2994, "taker_buy_base": 45522133627.0, "taker_buy_quote": 292058.68616127 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 6.39e-06, "high": 6.54e-06, "low": 6.38e-06, "close": 6.51e-06, "volume": 126159595005.0, "close_time": 1767513599999, "quote_volume": 817163.60753319, "trades": 4759, "taker_buy_base": 67149018070.0, "taker_buy_quote": 434497.98147131 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 6.51e-06, "high": 6.91e-06, "low": 6.47e-06, "close": 6.82e-06, "volume": 623412378965.0, "close_time": 1767517199999, "quote_volume": 4198792.14046948, "trades": 17193, "taker_buy_base": 357227922927.0, "taker_buy_quote": 2406073.94582431 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 6.81e-06, "high": 7.08e-06, "low": 6.74e-06, "close": 6.92e-06, "volume": 462911424913.0, "close_time": 1767520799999, "quote_volume": 3208078.45402122, "trades": 14819, "taker_buy_base": 241316343409.0, "taker_buy_quote": 1672654.84732243 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 6.91e-06, "high": 6.99e-06, "low": 6.82e-06, "close": 6.95e-06, "volume": 229070227559.0, "close_time": 1767524399999, "quote_volume": 1585677.6873428, "trades": 8677, "taker_buy_base": 118581774285.0, "taker_buy_quote": 821008.81724359 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 6.95e-06, "high": 7.1e-06, "low": 6.92e-06, "close": 7.09e-06, "volume": 274515568154.0, "close_time": 1767527999999, "quote_volume": 1927877.88856004, "trades": 9750, "taker_buy_base": 150765870001.0, "taker_buy_quote": 1059571.70362662 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 7.09e-06, "high": 7.16e-06, "low": 6.93e-06, "close": 7e-06, "volume": 351805315672.0, "close_time": 1767531599999, "quote_volume": 2483528.76402134, "trades": 10601, "taker_buy_base": 157774842590.0, "taker_buy_quote": 1115079.75978418 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 7e-06, "high": 7.02e-06, "low": 6.86e-06, "close": 6.92e-06, "volume": 255131562906.0, "close_time": 1767535199999, "quote_volume": 1766304.1196003, "trades": 6807, "taker_buy_base": 113769493014.0, "taker_buy_quote": 787875.50901365 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 6.91e-06, "high": 7.04e-06, "low": 6.84e-06, "close": 6.98e-06, "volume": 219916899575.0, "close_time": 1767538799999, "quote_volume": 1524474.6972206, "trades": 6907, "taker_buy_base": 104901291321.0, "taker_buy_quote": 727540.20442126 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 6.99e-06, "high": 7.04e-06, "low": 6.88e-06, "close": 6.98e-06, "volume": 191982292732.0, "close_time": 1767542399999, "quote_volume": 1339753.9460432, "trades": 6256, "taker_buy_base": 85631475557.0, "taker_buy_quote": 597786.31630186 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 6.98e-06, "high": 7.07e-06, "low": 6.95e-06, "close": 7.05e-06, "volume": 143070739082.0, "close_time": 1767545999999, "quote_volume": 1004022.78029808, "trades": 5667, "taker_buy_base": 88682933234.0, "taker_buy_quote": 622722.14271914 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 7.05e-06, "high": 7.17e-06, "low": 7.01e-06, "close": 7.04e-06, "volume": 189251220421.0, "close_time": 1767549599999, "quote_volume": 1342529.88538007, "trades": 7770, "taker_buy_base": 91533952813.0, "taker_buy_quote": 649794.2130556 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 7.04e-06, "high": 7.07e-06, "low": 6.97e-06, "close": 7.03e-06, "volume": 152267091237.0, "close_time": 1767553199999, "quote_volume": 1069337.43831103, "trades": 4715, "taker_buy_base": 74518459242.0, "taker_buy_quote": 523690.35643767 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 7.03e-06, "high": 7.05e-06, "low": 6.77e-06, "close": 6.98e-06, "volume": 440749352246.0, "close_time": 1767556799999, "quote_volume": 3031134.20390477, "trades": 9703, "taker_buy_base": 228451906241.0, "taker_buy_quote": 1572627.89948454 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 6.99e-06, "high": 7.08e-06, "low": 6.97e-06, "close": 7.06e-06, "volume": 162047086854.0, "close_time": 1767560399999, "quote_volume": 1138563.62856687, "trades": 3850, "taker_buy_base": 91475865104.0, "taker_buy_quote": 642938.09684469 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 7.06e-06, "high": 7.15e-06, "low": 7.02e-06, "close": 7.07e-06, "volume": 185160565651.0, "close_time": 1767563999999, "quote_volume": 1310665.24857593, "trades": 5607, "taker_buy_base": 95489125631.0, "taker_buy_quote": 676181.0450854 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 7.07e-06, "high": 7.21e-06, "low": 7.05e-06, "close": 7.1e-06, "volume": 237246517989.0, "close_time": 1767567599999, "quote_volume": 1691088.73701317, "trades": 7636, "taker_buy_base": 120509098722.0, "taker_buy_quote": 859564.38368159 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 7.11e-06, "high": 7.26e-06, "low": 7.08e-06, "close": 7.17e-06, "volume": 176383613468.0, "close_time": 1767571199999, "quote_volume": 1265424.704439, "trades": 8830, "taker_buy_base": 97846796715.0, "taker_buy_quote": 702119.09325847 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 7.17e-06, "high": 7.25e-06, "low": 7.03e-06, "close": 7.07e-06, "volume": 185090029043.0, "close_time": 1767574799999, "quote_volume": 1317719.33442102, "trades": 9065, "taker_buy_base": 84522253197.0, "taker_buy_quote": 602770.01555675 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 7.08e-06, "high": 7.16e-06, "low": 7.04e-06, "close": 7.07e-06, "volume": 130391366994.0, "close_time": 1767578399999, "quote_volume": 924486.30016373, "trades": 5768, "taker_buy_base": 44474745627.0, "taker_buy_quote": 315629.57889207 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 7.07e-06, "high": 7.15e-06, "low": 6.87e-06, "close": 7.11e-06, "volume": 228738530997.0, "close_time": 1767581999999, "quote_volume": 1598192.31539007, "trades": 9332, "taker_buy_base": 104926601600.0, "taker_buy_quote": 733881.10182218 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 7.1e-06, "high": 7.12e-06, "low": 6.97e-06, "close": 7.01e-06, "volume": 61692667418.0, "close_time": 1767585599999, "quote_volume": 433357.11773055, "trades": 3330, "taker_buy_base": 27846058804.0, "taker_buy_quote": 195778.24266943 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 7.02e-06, "high": 7.08e-06, "low": 6.88e-06, "close": 7.06e-06, "volume": 123376440787.0, "close_time": 1767589199999, "quote_volume": 860807.103086, "trades": 6341, "taker_buy_base": 52796164350.0, "taker_buy_quote": 368690.18503351 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 7.07e-06, "high": 7.1e-06, "low": 6.93e-06, "close": 6.95e-06, "volume": 83419647954.0, "close_time": 1767592799999, "quote_volume": 586934.16218876, "trades": 3920, "taker_buy_base": 28958617604.0, "taker_buy_quote": 204171.95227769 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 6.95e-06, "high": 6.99e-06, "low": 6.87e-06, "close": 6.91e-06, "volume": 102728316198.0, "close_time": 1767596399999, "quote_volume": 711762.42542095, "trades": 3708, "taker_buy_base": 37388578849.0, "taker_buy_quote": 259038.71931478 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 6.91e-06, "high": 6.99e-06, "low": 6.86e-06, "close": 6.92e-06, "volume": 115103734173.0, "close_time": 1767599999999, "quote_volume": 796829.38024342, "trades": 4114, "taker_buy_base": 45451071662.0, "taker_buy_quote": 314797.92477069 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 6.92e-06, "high": 6.95e-06, "low": 6.88e-06, "close": 6.9e-06, "volume": 99170847136.0, "close_time": 1767603599999, "quote_volume": 685999.35646097, "trades": 2783, "taker_buy_base": 36258679039.0, "taker_buy_quote": 250920.92420183 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 6.89e-06, "high": 6.9e-06, "low": 6.59e-06, "close": 6.71e-06, "volume": 581773669793.0, "close_time": 1767607199999, "quote_volume": 3901102.38504732, "trades": 14688, "taker_buy_base": 228879741852.0, "taker_buy_quote": 1534410.54121908 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 6.72e-06, "high": 6.82e-06, "low": 6.67e-06, "close": 6.76e-06, "volume": 167239183017.0, "close_time": 1767610799999, "quote_volume": 1128938.43172994, "trades": 5243, "taker_buy_base": 67254744598.0, "taker_buy_quote": 454670.08009986 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 6.76e-06, "high": 6.82e-06, "low": 6.74e-06, "close": 6.79e-06, "volume": 57799497903.0, "close_time": 1767614399999, "quote_volume": 392026.1582367, "trades": 2478, "taker_buy_base": 30904725350.0, "taker_buy_quote": 209690.67885908 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.72e-06, "close": 6.77e-06, "volume": 62820074984.0, "close_time": 1767617999999, "quote_volume": 424362.59632784, "trades": 3067, "taker_buy_base": 31635872433.0, "taker_buy_quote": 213645.70573106 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 6.76e-06, "high": 6.8e-06, "low": 6.73e-06, "close": 6.76e-06, "volume": 166540129575.0, "close_time": 1767621599999, "quote_volume": 1127252.04522201, "trades": 3869, "taker_buy_base": 53107036989.0, "taker_buy_quote": 359783.08260625 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 6.76e-06, "high": 6.78e-06, "low": 6.67e-06, "close": 6.75e-06, "volume": 190719134430.0, "close_time": 1767625199999, "quote_volume": 1284005.64460671, "trades": 5753, "taker_buy_base": 61345702541.0, "taker_buy_quote": 413135.59157443 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 6.76e-06, "high": 6.93e-06, "low": 6.67e-06, "close": 6.79e-06, "volume": 285763851231.0, "close_time": 1767628799999, "quote_volume": 1947064.64782223, "trades": 9587, "taker_buy_base": 144078045614.0, "taker_buy_quote": 983620.9832668 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 6.79e-06, "high": 6.91e-06, "low": 6.77e-06, "close": 6.86e-06, "volume": 175195321290.0, "close_time": 1767632399999, "quote_volume": 1199478.97421924, "trades": 6839, "taker_buy_base": 87316824559.0, "taker_buy_quote": 598296.82856219 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 6.85e-06, "high": 6.98e-06, "low": 6.81e-06, "close": 6.92e-06, "volume": 135451382312.0, "close_time": 1767635999999, "quote_volume": 933965.35458873, "trades": 5609, "taker_buy_base": 74016425345.0, "taker_buy_quote": 510932.99652001 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 6.91e-06, "high": 6.93e-06, "low": 6.84e-06, "close": 6.92e-06, "volume": 109390710746.0, "close_time": 1767639599999, "quote_volume": 754306.30097744, "trades": 3701, "taker_buy_base": 51793616080.0, "taker_buy_quote": 357250.67354026 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 6.91e-06, "high": 6.93e-06, "low": 6.85e-06, "close": 6.89e-06, "volume": 57407606251.0, "close_time": 1767643199999, "quote_volume": 395723.02002026, "trades": 2651, "taker_buy_base": 26932389523.0, "taker_buy_quote": 185763.47050275 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 6.88e-06, "high": 6.96e-06, "low": 6.82e-06, "close": 6.86e-06, "volume": 113086419358.0, "close_time": 1767646799999, "quote_volume": 778004.30752691, "trades": 4222, "taker_buy_base": 58443785415.0, "taker_buy_quote": 402077.85592182 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 6.87e-06, "high": 6.93e-06, "low": 6.85e-06, "close": 6.89e-06, "volume": 59638894235.0, "close_time": 1767650399999, "quote_volume": 411066.58023333, "trades": 2519, "taker_buy_base": 30692930180.0, "taker_buy_quote": 211682.07235445 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 6.89e-06, "high": 7.04e-06, "low": 6.88e-06, "close": 7.02e-06, "volume": 88336938911.0, "close_time": 1767653999999, "quote_volume": 614125.97192616, "trades": 4671, "taker_buy_base": 48296135081.0, "taker_buy_quote": 335967.21773179 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 7.01e-06, "high": 7.03e-06, "low": 6.94e-06, "close": 7e-06, "volume": 60738073121.0, "close_time": 1767657599999, "quote_volume": 424676.97149076, "trades": 2470, "taker_buy_base": 23868472685.0, "taker_buy_quote": 166934.5518074 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 7e-06, "high": 7.12e-06, "low": 6.91e-06, "close": 7.05e-06, "volume": 67384609293.0, "close_time": 1767661199999, "quote_volume": 472269.46657623, "trades": 5532, "taker_buy_base": 39303260092.0, "taker_buy_quote": 275612.15342948 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 7.06e-06, "high": 7.1e-06, "low": 6.93e-06, "close": 6.97e-06, "volume": 57050168850.0, "close_time": 1767664799999, "quote_volume": 400279.81694623, "trades": 4543, "taker_buy_base": 25328042055.0, "taker_buy_quote": 177720.1015027 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 6.97e-06, "high": 7e-06, "low": 6.84e-06, "close": 6.9e-06, "volume": 75172874364.0, "close_time": 1767668399999, "quote_volume": 519381.88282716, "trades": 3759, "taker_buy_base": 25560835873.0, "taker_buy_quote": 176477.55200992 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 6.9e-06, "high": 7.08e-06, "low": 6.9e-06, "close": 7.05e-06, "volume": 68721213737.0, "close_time": 1767671999999, "quote_volume": 483260.40027753, "trades": 4168, "taker_buy_base": 39949561248.0, "taker_buy_quote": 280954.55604958 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.92e-06, "close": 6.93e-06, "volume": 66688100203.0, "close_time": 1767675599999, "quote_volume": 465774.58008795, "trades": 3169, "taker_buy_base": 34263892107.0, "taker_buy_quote": 239216.93473799 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 6.93e-06, "high": 6.94e-06, "low": 6.86e-06, "close": 6.88e-06, "volume": 88633748588.0, "close_time": 1767679199999, "quote_volume": 611523.8391168, "trades": 2330, "taker_buy_base": 22126737498.0, "taker_buy_quote": 152518.00192188 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 6.89e-06, "high": 6.93e-06, "low": 6.85e-06, "close": 6.89e-06, "volume": 65591533422.0, "close_time": 1767682799999, "quote_volume": 452621.6184462, "trades": 2540, "taker_buy_base": 23157034973.0, "taker_buy_quote": 159724.63868754 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 6.88e-06, "high": 6.91e-06, "low": 6.72e-06, "close": 6.79e-06, "volume": 95273849583.0, "close_time": 1767686399999, "quote_volume": 649218.66871426, "trades": 4248, "taker_buy_base": 35230295735.0, "taker_buy_quote": 240248.98750918 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 6.79e-06, "high": 6.85e-06, "low": 6.7e-06, "close": 6.73e-06, "volume": 132296272633.0, "close_time": 1767689999999, "quote_volume": 893335.87343128, "trades": 3597, "taker_buy_base": 29790505322.0, "taker_buy_quote": 201773.79837848 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 6.73e-06, "high": 6.8e-06, "low": 6.72e-06, "close": 6.77e-06, "volume": 69861281533.0, "close_time": 1767693599999, "quote_volume": 472721.01913834, "trades": 2200, "taker_buy_base": 21714757491.0, "taker_buy_quote": 147065.83279183 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 6.77e-06, "high": 7e-06, "low": 6.76e-06, "close": 6.98e-06, "volume": 115978166699.0, "close_time": 1767697199999, "quote_volume": 800842.80766915, "trades": 5116, "taker_buy_base": 69929443246.0, "taker_buy_quote": 482717.80790414 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 6.98e-06, "high": 6.98e-06, "low": 6.82e-06, "close": 6.83e-06, "volume": 91731716351.0, "close_time": 1767700799999, "quote_volume": 632259.9339327, "trades": 3537, "taker_buy_base": 35521191755.0, "taker_buy_quote": 244813.73838813 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 6.82e-06, "high": 6.88e-06, "low": 6.81e-06, "close": 6.85e-06, "volume": 63751487845.0, "close_time": 1767704399999, "quote_volume": 435668.79974523, "trades": 1996, "taker_buy_base": 29242291624.0, "taker_buy_quote": 199935.62416669 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 6.86e-06, "high": 6.91e-06, "low": 6.84e-06, "close": 6.87e-06, "volume": 74879097218.0, "close_time": 1767707999999, "quote_volume": 514757.12376484, "trades": 2822, "taker_buy_base": 42064137755.0, "taker_buy_quote": 289192.4107077 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 6.87e-06, "high": 6.96e-06, "low": 6.82e-06, "close": 6.85e-06, "volume": 250798329414.0, "close_time": 1767711599999, "quote_volume": 1729523.80038837, "trades": 6787, "taker_buy_base": 136809379522.0, "taker_buy_quote": 943739.87692891 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 6.84e-06, "high": 6.88e-06, "low": 6.62e-06, "close": 6.68e-06, "volume": 372186404025.0, "close_time": 1767715199999, "quote_volume": 2507694.8797581, "trades": 8104, "taker_buy_base": 125261404345.0, "taker_buy_quote": 845030.64374163 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 6.68e-06, "high": 6.69e-06, "low": 6.34e-06, "close": 6.46e-06, "volume": 847097263328.0, "close_time": 1767718799999, "quote_volume": 5468284.34728797, "trades": 16705, "taker_buy_base": 411773650032.0, "taker_buy_quote": 2657035.92594587 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 6.46e-06, "high": 6.54e-06, "low": 6.41e-06, "close": 6.45e-06, "volume": 237490710244.0, "close_time": 1767722399999, "quote_volume": 1539200.43692854, "trades": 5526, "taker_buy_base": 99790332972.0, "taker_buy_quote": 647821.78796227 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 6.45e-06, "high": 6.66e-06, "low": 6.43e-06, "close": 6.59e-06, "volume": 138194147647.0, "close_time": 1767725999999, "quote_volume": 906779.55981162, "trades": 4782, "taker_buy_base": 81365745422.0, "taker_buy_quote": 533626.84943045 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 6.6e-06, "high": 6.62e-06, "low": 6.54e-06, "close": 6.54e-06, "volume": 76272352572.0, "close_time": 1767729599999, "quote_volume": 502191.42219621, "trades": 2336, "taker_buy_base": 35087248336.0, "taker_buy_quote": 231151.88633733 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 6.55e-06, "high": 6.58e-06, "low": 6.5e-06, "close": 6.53e-06, "volume": 148602679739.0, "close_time": 1767733199999, "quote_volume": 970894.66451855, "trades": 3260, "taker_buy_base": 90265221799.0, "taker_buy_quote": 589697.60145256 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 6.53e-06, "high": 6.65e-06, "low": 6.52e-06, "close": 6.6e-06, "volume": 144072800700.0, "close_time": 1767736799999, "quote_volume": 950548.88632393, "trades": 4288, "taker_buy_base": 78518728188.0, "taker_buy_quote": 517817.84164119 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 6.61e-06, "high": 6.66e-06, "low": 6.58e-06, "close": 6.61e-06, "volume": 50766162105.0, "close_time": 1767740399999, "quote_volume": 335890.40208155, "trades": 1302, "taker_buy_base": 22912037281.0, "taker_buy_quote": 151761.30116515 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 6.6e-06, "high": 6.75e-06, "low": 6.59e-06, "close": 6.71e-06, "volume": 77714138569.0, "close_time": 1767743999999, "quote_volume": 519518.28734459, "trades": 2829, "taker_buy_base": 45620973874.0, "taker_buy_quote": 305056.17497115 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.54e-06, "close": 6.54e-06, "volume": 56759746383.0, "close_time": 1767747599999, "quote_volume": 375557.18522085, "trades": 2730, "taker_buy_base": 22238054918.0, "taker_buy_quote": 147224.82863119 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 6.55e-06, "high": 6.59e-06, "low": 6.51e-06, "close": 6.53e-06, "volume": 62942737713.0, "close_time": 1767751199999, "quote_volume": 412316.25066128, "trades": 2267, "taker_buy_base": 34894456498.0, "taker_buy_quote": 228627.19810823 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 6.53e-06, "high": 6.62e-06, "low": 6.51e-06, "close": 6.61e-06, "volume": 63722282372.0, "close_time": 1767754799999, "quote_volume": 418850.96246196, "trades": 1917, "taker_buy_base": 35915807454.0, "taker_buy_quote": 236432.85581168 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 6.61e-06, "high": 6.69e-06, "low": 6.6e-06, "close": 6.67e-06, "volume": 64076458814.0, "close_time": 1767758399999, "quote_volume": 426364.20104703, "trades": 2620, "taker_buy_base": 27327169888.0, "taker_buy_quote": 181813.86670805 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 6.68e-06, "high": 6.73e-06, "low": 6.64e-06, "close": 6.67e-06, "volume": 36655837750.0, "close_time": 1767761999999, "quote_volume": 245088.99959665, "trades": 1731, "taker_buy_base": 20891372792.0, "taker_buy_quote": 139621.942977 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 6.67e-06, "high": 6.77e-06, "low": 6.6e-06, "close": 6.73e-06, "volume": 85241824073.0, "close_time": 1767765599999, "quote_volume": 572300.44140812, "trades": 2721, "taker_buy_base": 57930356664.0, "taker_buy_quote": 389452.6993262 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 6.73e-06, "high": 6.89e-06, "low": 6.71e-06, "close": 6.73e-06, "volume": 180229939871.0, "close_time": 1767769199999, "quote_volume": 1221391.77748313, "trades": 5101, "taker_buy_base": 108065761526.0, "taker_buy_quote": 732430.87695437 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 6.73e-06, "high": 6.86e-06, "low": 6.65e-06, "close": 6.86e-06, "volume": 93969268017.0, "close_time": 1767772799999, "quote_volume": 633481.78762202, "trades": 3534, "taker_buy_base": 56995098549.0, "taker_buy_quote": 384730.66517466 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 6.86e-06, "high": 7.09e-06, "low": 6.81e-06, "close": 6.89e-06, "volume": 353299707323.0, "close_time": 1767776399999, "quote_volume": 2458001.26188357, "trades": 8670, "taker_buy_base": 181094813414.0, "taker_buy_quote": 1260170.88866785 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 6.89e-06, "high": 6.89e-06, "low": 6.7e-06, "close": 6.74e-06, "volume": 202971780129.0, "close_time": 1767779999999, "quote_volume": 1376537.61479162, "trades": 5558, "taker_buy_base": 77296695628.0, "taker_buy_quote": 523991.94153142 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 6.74e-06, "high": 6.78e-06, "low": 6.68e-06, "close": 6.69e-06, "volume": 89340609796.0, "close_time": 1767783599999, "quote_volume": 600517.15790818, "trades": 2351, "taker_buy_base": 34321505836.0, "taker_buy_quote": 231190.8632156 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 6.69e-06, "high": 6.77e-06, "low": 6.68e-06, "close": 6.7e-06, "volume": 90068666995.0, "close_time": 1767787199999, "quote_volume": 605665.96908703, "trades": 1671, "taker_buy_base": 41570862325.0, "taker_buy_quote": 279831.48299863 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 112491089366.0, "close_time": 1767790799999, "quote_volume": 742986.90414197, "trades": 3062, "taker_buy_base": 36105716751.0, "taker_buy_quote": 238346.89861978 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.53e-06, "close": 6.55e-06, "volume": 87518163615.0, "close_time": 1767794399999, "quote_volume": 574201.53012234, "trades": 2050, "taker_buy_base": 57055293041.0, "taker_buy_quote": 374398.12010753 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 6.55e-06, "high": 6.74e-06, "low": 6.48e-06, "close": 6.73e-06, "volume": 184126295464.0, "close_time": 1767797999999, "quote_volume": 1212838.10673049, "trades": 5465, "taker_buy_base": 98836503532.0, "taker_buy_quote": 652689.80509592 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 6.72e-06, "high": 6.73e-06, "low": 6.56e-06, "close": 6.58e-06, "volume": 130856055055.0, "close_time": 1767801599999, "quote_volume": 864545.51669488, "trades": 3947, "taker_buy_base": 56186889610.0, "taker_buy_quote": 370858.30625132 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 6.58e-06, "high": 6.84e-06, "low": 6.58e-06, "close": 6.79e-06, "volume": 185880439514.0, "close_time": 1767805199999, "quote_volume": 1252027.11304202, "trades": 5269, "taker_buy_base": 104959483331.0, "taker_buy_quote": 707360.27920648 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.66e-06, "close": 6.67e-06, "volume": 119062570663.0, "close_time": 1767808799999, "quote_volume": 802337.50599917, "trades": 3559, "taker_buy_base": 60020299788.0, "taker_buy_quote": 405137.07849861 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 6.68e-06, "high": 6.72e-06, "low": 6.57e-06, "close": 6.59e-06, "volume": 114474684075.0, "close_time": 1767812399999, "quote_volume": 760715.68500841, "trades": 3350, "taker_buy_base": 53726948540.0, "taker_buy_quote": 357401.46568628 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 6.59e-06, "high": 6.66e-06, "low": 6.52e-06, "close": 6.61e-06, "volume": 62903747184.0, "close_time": 1767815999999, "quote_volume": 413446.31315685, "trades": 2473, "taker_buy_base": 27353546621.0, "taker_buy_quote": 180016.6617814 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 6.61e-06, "high": 6.64e-06, "low": 6.55e-06, "close": 6.61e-06, "volume": 59799683252.0, "close_time": 1767819599999, "quote_volume": 394091.33934709, "trades": 2024, "taker_buy_base": 23839444629.0, "taker_buy_quote": 157220.56416832 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 6.62e-06, "high": 6.7e-06, "low": 6.6e-06, "close": 6.61e-06, "volume": 77441905911.0, "close_time": 1767823199999, "quote_volume": 514916.21301672, "trades": 2008, "taker_buy_base": 34454405355.0, "taker_buy_quote": 229230.11088265 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 6.62e-06, "high": 6.62e-06, "low": 6.43e-06, "close": 6.52e-06, "volume": 105689171150.0, "close_time": 1767826799999, "quote_volume": 688587.11602087, "trades": 3044, "taker_buy_base": 40708179666.0, "taker_buy_quote": 265653.42708731 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 6.51e-06, "high": 6.62e-06, "low": 6.49e-06, "close": 6.56e-06, "volume": 39190744122.0, "close_time": 1767830399999, "quote_volume": 257556.35683035, "trades": 1938, "taker_buy_base": 24261281905.0, "taker_buy_quote": 159600.24971411 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 6.56e-06, "high": 6.59e-06, "low": 6.49e-06, "close": 6.55e-06, "volume": 36646165834.0, "close_time": 1767833999999, "quote_volume": 239171.71799172, "trades": 2204, "taker_buy_base": 17082447649.0, "taker_buy_quote": 111586.8293202 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 6.55e-06, "high": 6.62e-06, "low": 6.52e-06, "close": 6.61e-06, "volume": 34716823432.0, "close_time": 1767837599999, "quote_volume": 228446.73825477, "trades": 2206, "taker_buy_base": 20082477506.0, "taker_buy_quote": 132198.23584328 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 6.61e-06, "high": 6.69e-06, "low": 6.53e-06, "close": 6.53e-06, "volume": 89085890647.0, "close_time": 1767841199999, "quote_volume": 589510.31675802, "trades": 3778, "taker_buy_base": 53930831973.0, "taker_buy_quote": 357126.40915398 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 6.53e-06, "high": 6.56e-06, "low": 6.41e-06, "close": 6.49e-06, "volume": 74158048879.0, "close_time": 1767844799999, "quote_volume": 480188.45042405, "trades": 3266, "taker_buy_base": 30269584480.0, "taker_buy_quote": 195980.37448826 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 6.49e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.54e-06, "volume": 42017317209.0, "close_time": 1767848399999, "quote_volume": 274277.92136636, "trades": 2138, "taker_buy_base": 21345912850.0, "taker_buy_quote": 139323.08582206 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 6.55e-06, "high": 6.57e-06, "low": 6.49e-06, "close": 6.52e-06, "volume": 31227008687.0, "close_time": 1767851999999, "quote_volume": 203862.36167062, "trades": 1389, "taker_buy_base": 13734777350.0, "taker_buy_quote": 89789.30631958 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 6.52e-06, "high": 6.56e-06, "low": 6.36e-06, "close": 6.39e-06, "volume": 140653260507.0, "close_time": 1767855599999, "quote_volume": 909478.27231142, "trades": 5372, "taker_buy_base": 55240593695.0, "taker_buy_quote": 358073.9989876 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 6.38e-06, "high": 6.5e-06, "low": 6.32e-06, "close": 6.42e-06, "volume": 195389315468.0, "close_time": 1767859199999, "quote_volume": 1250310.56196595, "trades": 7474, "taker_buy_base": 99186895982.0, "taker_buy_quote": 635238.48079885 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 6.42e-06, "high": 6.47e-06, "low": 6.24e-06, "close": 6.32e-06, "volume": 117280572236.0, "close_time": 1767862799999, "quote_volume": 746342.62445351, "trades": 5306, "taker_buy_base": 52985291198.0, "taker_buy_quote": 338351.57125233 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 6.31e-06, "high": 6.35e-06, "low": 6.2e-06, "close": 6.24e-06, "volume": 146150943506.0, "close_time": 1767866399999, "quote_volume": 918569.65459898, "trades": 4287, "taker_buy_base": 76580054324.0, "taker_buy_quote": 481704.04660989 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 6.24e-06, "high": 6.29e-06, "low": 6.14e-06, "close": 6.28e-06, "volume": 122117402183.0, "close_time": 1767869999999, "quote_volume": 759840.40937537, "trades": 4462, "taker_buy_base": 65798672766.0, "taker_buy_quote": 410198.80788747 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 6.28e-06, "high": 6.29e-06, "low": 6.18e-06, "close": 6.23e-06, "volume": 73011062279.0, "close_time": 1767873599999, "quote_volume": 453689.97529049, "trades": 2258, "taker_buy_base": 35406553575.0, "taker_buy_quote": 219978.6316513 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 6.22e-06, "high": 6.24e-06, "low": 6.01e-06, "close": 6.12e-06, "volume": 241584759422.0, "close_time": 1767877199999, "quote_volume": 1474095.08386987, "trades": 6132, "taker_buy_base": 122529463110.0, "taker_buy_quote": 747570.80460128 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 6.12e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 93110183901.0, "close_time": 1767880799999, "quote_volume": 569395.18612004, "trades": 2309, "taker_buy_base": 32791966203.0, "taker_buy_quote": 201020.32666767 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 5.99e-06, "close": 6.09e-06, "volume": 214126839147.0, "close_time": 1767884399999, "quote_volume": 1294990.70279462, "trades": 5564, "taker_buy_base": 99925051348.0, "taker_buy_quote": 604925.86711833 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 6.09e-06, "high": 6.25e-06, "low": 6.05e-06, "close": 6.23e-06, "volume": 235294076488.0, "close_time": 1767887999999, "quote_volume": 1444671.38985418, "trades": 5410, "taker_buy_base": 135153749618.0, "taker_buy_quote": 830250.31480939 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.06e-06, "close": 6.15e-06, "volume": 143006677429.0, "close_time": 1767891599999, "quote_volume": 878040.43479553, "trades": 4042, "taker_buy_base": 71662786887.0, "taker_buy_quote": 440108.49251533 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 6.16e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.22e-06, "volume": 129720253829.0, "close_time": 1767895199999, "quote_volume": 801820.07403735, "trades": 3660, "taker_buy_base": 72607547592.0, "taker_buy_quote": 449065.95007974 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 6.21e-06, "high": 6.22e-06, "low": 6.14e-06, "close": 6.15e-06, "volume": 74405678052.0, "close_time": 1767898799999, "quote_volume": 459757.73721909, "trades": 2418, "taker_buy_base": 33400484570.0, "taker_buy_quote": 206495.98650133 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 61250204799.0, "close_time": 1767902399999, "quote_volume": 375996.04902488, "trades": 2264, "taker_buy_base": 30190923531.0, "taker_buy_quote": 185354.65283874 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 6.11e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.12e-06, "volume": 86918678730.0, "close_time": 1767905999999, "quote_volume": 529729.02514861, "trades": 2152, "taker_buy_base": 34347879651.0, "taker_buy_quote": 209576.33417839 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 6.12e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.18e-06, "volume": 75425959932.0, "close_time": 1767909599999, "quote_volume": 464397.56770152, "trades": 1851, "taker_buy_base": 39730776210.0, "taker_buy_quote": 244607.16017243 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 6.18e-06, "high": 6.21e-06, "low": 6.11e-06, "close": 6.13e-06, "volume": 53441665943.0, "close_time": 1767913199999, "quote_volume": 329765.95406268, "trades": 1803, "taker_buy_base": 21876977316.0, "taker_buy_quote": 135116.55626002 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 6.13e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 43039864779.0, "close_time": 1767916799999, "quote_volume": 263063.61734052, "trades": 1417, "taker_buy_base": 14010498019.0, "taker_buy_quote": 85645.30383987 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 6.08e-06, "high": 6.12e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 22889683058.0, "close_time": 1767920399999, "quote_volume": 139470.69057326, "trades": 718, "taker_buy_base": 9744567624.0, "taker_buy_quote": 59388.67245832 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 6.09e-06, "high": 6.12e-06, "low": 5.94e-06, "close": 6.02e-06, "volume": 154365776031.0, "close_time": 1767923999999, "quote_volume": 928719.67302108, "trades": 4859, "taker_buy_base": 61742691047.0, "taker_buy_quote": 371858.09134946 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 6.02e-06, "high": 6.13e-06, "low": 6.01e-06, "close": 6.01e-06, "volume": 242203128049.0, "close_time": 1767927599999, "quote_volume": 1478709.89797195, "trades": 3277, "taker_buy_base": 39363447011.0, "taker_buy_quote": 239664.72226324 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 6.01e-06, "high": 6.16e-06, "low": 6.01e-06, "close": 6.14e-06, "volume": 134909599111.0, "close_time": 1767931199999, "quote_volume": 818624.04273792, "trades": 2687, "taker_buy_base": 86170368658.0, "taker_buy_quote": 523269.4101058 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 6.09e-06, "close": 6.1e-06, "volume": 96950156675.0, "close_time": 1767934799999, "quote_volume": 594522.8138358, "trades": 1973, "taker_buy_base": 44179545087.0, "taker_buy_quote": 270969.57603111 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 6.11e-06, "high": 6.15e-06, "low": 6.08e-06, "close": 6.14e-06, "volume": 20110976227.0, "close_time": 1767938399999, "quote_volume": 122916.53502307, "trades": 1151, "taker_buy_base": 11539950423.0, "taker_buy_quote": 70545.98513973 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 6.13e-06, "high": 6.17e-06, "low": 6.11e-06, "close": 6.16e-06, "volume": 50192882045.0, "close_time": 1767941999999, "quote_volume": 308452.61564745, "trades": 1462, "taker_buy_base": 30245901904.0, "taker_buy_quote": 185887.74963461 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.15e-06, "volume": 36968119473.0, "close_time": 1767945599999, "quote_volume": 227284.76603666, "trades": 1036, "taker_buy_base": 19449695964.0, "taker_buy_quote": 119582.77665133 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 6.15e-06, "high": 6.16e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 82093125180.0, "close_time": 1767949199999, "quote_volume": 499547.60940345, "trades": 3109, "taker_buy_base": 33857510313.0, "taker_buy_quote": 206267.73481035 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 6.07e-06, "high": 6.17e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 233657291826.0, "close_time": 1767952799999, "quote_volume": 1433076.95430326, "trades": 3145, "taker_buy_base": 190989092212.0, "taker_buy_quote": 1171907.63636248 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 6.09e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.11e-06, "volume": 35424322118.0, "close_time": 1767956399999, "quote_volume": 216008.3112806, "trades": 1393, "taker_buy_base": 18615178713.0, "taker_buy_quote": 113489.00218031 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 6.12e-06, "high": 6.13e-06, "low": 6.09e-06, "close": 6.11e-06, "volume": 35308087498.0, "close_time": 1767959999999, "quote_volume": 215581.55842814, "trades": 1108, "taker_buy_base": 18235518680.0, "taker_buy_quote": 111383.07833087 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.03e-06, "close": 6.03e-06, "volume": 110898716466.0, "close_time": 1767963599999, "quote_volume": 670565.01945429, "trades": 2157, "taker_buy_base": 67278351403.0, "taker_buy_quote": 406707.29570266 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 6.03e-06, "high": 6.25e-06, "low": 6.03e-06, "close": 6.17e-06, "volume": 303758010918.0, "close_time": 1767967199999, "quote_volume": 1870124.06480432, "trades": 7365, "taker_buy_base": 171889537351.0, "taker_buy_quote": 1057436.66543814 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6e-06, "close": 6.05e-06, "volume": 110997734962.0, "close_time": 1767970799999, "quote_volume": 673280.7498048, "trades": 4027, "taker_buy_base": 44061805955.0, "taker_buy_quote": 267353.06491196 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 6.06e-06, "high": 6.26e-06, "low": 6.03e-06, "close": 6.13e-06, "volume": 308001810162.0, "close_time": 1767974399999, "quote_volume": 1901637.6790415, "trades": 7459, "taker_buy_base": 179383712365.0, "taker_buy_quote": 1108760.25915757 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 6.14e-06, "high": 6.42e-06, "low": 6.13e-06, "close": 6.34e-06, "volume": 576653156166.0, "close_time": 1767977999999, "quote_volume": 3627325.53253324, "trades": 10996, "taker_buy_base": 211983407965.0, "taker_buy_quote": 1334589.75648508 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 6.34e-06, "high": 6.41e-06, "low": 6.17e-06, "close": 6.26e-06, "volume": 238091034773.0, "close_time": 1767981599999, "quote_volume": 1497012.83629922, "trades": 6574, "taker_buy_base": 121842682755.0, "taker_buy_quote": 767181.90591205 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 6.25e-06, "high": 6.28e-06, "low": 6.09e-06, "close": 6.16e-06, "volume": 116301399148.0, "close_time": 1767985199999, "quote_volume": 715798.8209527, "trades": 4108, "taker_buy_base": 45323223707.0, "taker_buy_quote": 279123.02818766 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 6.16e-06, "high": 6.16e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 75101284876.0, "close_time": 1767988799999, "quote_volume": 458185.7482304, "trades": 2199, "taker_buy_base": 37428642633.0, "taker_buy_quote": 228323.70750054 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 43620821345.0, "close_time": 1767992399999, "quote_volume": 265994.03586339, "trades": 1339, "taker_buy_base": 24297736073.0, "taker_buy_quote": 148204.35187551 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 6.09e-06, "high": 6.15e-06, "low": 6.05e-06, "close": 6.14e-06, "volume": 30179769074.0, "close_time": 1767995999999, "quote_volume": 184399.89143837, "trades": 1487, "taker_buy_base": 13893108891.0, "taker_buy_quote": 84892.3791865 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.12e-06, "close": 6.16e-06, "volume": 27732678509.0, "close_time": 1767999599999, "quote_volume": 170748.21408121, "trades": 1552, "taker_buy_base": 14289077241.0, "taker_buy_quote": 88014.1683982 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 6.17e-06, "high": 6.17e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 25179467532.0, "close_time": 1768003199999, "quote_volume": 154054.59399581, "trades": 1040, "taker_buy_base": 11464800622.0, "taker_buy_quote": 70121.81601287 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.08e-06, "volume": 21276921045.0, "close_time": 1768006799999, "quote_volume": 129557.00883108, "trades": 939, "taker_buy_base": 7872709083.0, "taker_buy_quote": 47939.67250795 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 6.08e-06, "high": 6.11e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 26831416468.0, "close_time": 1768010399999, "quote_volume": 162881.38702152, "trades": 1331, "taker_buy_base": 13218575664.0, "taker_buy_quote": 80309.30566831 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 6.05e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 82814053863.0, "close_time": 1768013999999, "quote_volume": 497493.68593239, "trades": 2402, "taker_buy_base": 43461277121.0, "taker_buy_quote": 261301.61566161 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.98e-06, "close": 6e-06, "volume": 28949967040.0, "close_time": 1768017599999, "quote_volume": 173720.29938236, "trades": 1023, "taker_buy_base": 15090875974.0, "taker_buy_quote": 90608.85988417 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 35939015683.0, "close_time": 1768021199999, "quote_volume": 214593.95753562, "trades": 1430, "taker_buy_base": 13985764824.0, "taker_buy_quote": 83550.35919848 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.99e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 34851600463.0, "close_time": 1768024799999, "quote_volume": 208197.53539261, "trades": 1078, "taker_buy_base": 11978748587.0, "taker_buy_quote": 71629.13850035 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 101008224707.0, "close_time": 1768028399999, "quote_volume": 596058.65398208, "trades": 2442, "taker_buy_base": 40709627598.0, "taker_buy_quote": 240284.30630487 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 55647540536.0, "close_time": 1768031999999, "quote_volume": 330481.8366581, "trades": 1479, "taker_buy_base": 28396850830.0, "taker_buy_quote": 168697.9984955 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 29722919948.0, "close_time": 1768035599999, "quote_volume": 176744.75313435, "trades": 801, "taker_buy_base": 15006994812.0, "taker_buy_quote": 89252.8706224 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.97e-06, "volume": 35616648147.0, "close_time": 1768039199999, "quote_volume": 212483.52480438, "trades": 1061, "taker_buy_base": 16114840125.0, "taker_buy_quote": 96195.53721817 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 31899331924.0, "close_time": 1768042799999, "quote_volume": 190896.1437364, "trades": 1008, "taker_buy_base": 22197741036.0, "taker_buy_quote": 132868.38515708 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.99e-06, "high": 6e-06, "low": 5.94e-06, "close": 5.96e-06, "volume": 15669750747.0, "close_time": 1768046399999, "quote_volume": 93461.24382252, "trades": 809, "taker_buy_base": 5628086670.0, "taker_buy_quote": 33578.09016576 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.96e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 15837383773.0, "close_time": 1768049999999, "quote_volume": 94501.57588752, "trades": 706, "taker_buy_base": 7567268841.0, "taker_buy_quote": 45157.31278863 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 23315068431.0, "close_time": 1768053599999, "quote_volume": 139447.06544953, "trades": 675, "taker_buy_base": 13410706007.0, "taker_buy_quote": 80236.89302358 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 23659790691.0, "close_time": 1768057199999, "quote_volume": 141257.30200599, "trades": 637, "taker_buy_base": 10995707715.0, "taker_buy_quote": 65651.98785054 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 18818718247.0, "close_time": 1768060799999, "quote_volume": 112452.51351641, "trades": 499, "taker_buy_base": 10264638338.0, "taker_buy_quote": 61402.30834495 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 36720682446.0, "close_time": 1768064399999, "quote_volume": 220326.18180977, "trades": 1053, "taker_buy_base": 10054932868.0, "taker_buy_quote": 60298.77851175 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 51133127575.0, "close_time": 1768067999999, "quote_volume": 306266.9534024, "trades": 716, "taker_buy_base": 38624517596.0, "taker_buy_quote": 231494.18426331 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 21986123312.0, "close_time": 1768071599999, "quote_volume": 131457.86407943, "trades": 846, "taker_buy_base": 10053432598.0, "taker_buy_quote": 60121.36808829 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.97e-06, "close": 5.99e-06, "volume": 67006382266.0, "close_time": 1768075199999, "quote_volume": 401210.0016585, "trades": 1003, "taker_buy_base": 61218059761.0, "taker_buy_quote": 366597.86436594 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 32251079864.0, "close_time": 1768078799999, "quote_volume": 192947.09074393, "trades": 726, "taker_buy_base": 20752364383.0, "taker_buy_quote": 124237.83489381 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.96e-06, "volume": 19852211826.0, "close_time": 1768082399999, "quote_volume": 118494.65416715, "trades": 637, "taker_buy_base": 9251577420.0, "taker_buy_quote": 55233.16173659 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.96e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.9e-06, "volume": 51504334806.0, "close_time": 1768085999999, "quote_volume": 306022.51349731, "trades": 1367, "taker_buy_base": 22882823812.0, "taker_buy_quote": 136036.26394405 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.91e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.94e-06, "volume": 18521099657.0, "close_time": 1768089599999, "quote_volume": 109960.17705113, "trades": 764, "taker_buy_base": 9882258761.0, "taker_buy_quote": 58682.71153037 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.93e-06, "high": 5.96e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 31593848620.0, "close_time": 1768093199999, "quote_volume": 187606.33000729, "trades": 735, "taker_buy_base": 11531920993.0, "taker_buy_quote": 68543.11620805 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.95e-06, "high": 5.99e-06, "low": 5.94e-06, "close": 5.98e-06, "volume": 11186160039.0, "close_time": 1768096799999, "quote_volume": 66706.43347052, "trades": 583, "taker_buy_base": 7018984908.0, "taker_buy_quote": 41884.81402151 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 31303564646.0, "close_time": 1768100399999, "quote_volume": 187463.41820666, "trades": 826, "taker_buy_base": 26527630903.0, "taker_buy_quote": 158874.14749797 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.97e-06, "volume": 16429199084.0, "close_time": 1768103999999, "quote_volume": 98199.60042107, "trades": 634, "taker_buy_base": 7077120466.0, "taker_buy_quote": 42329.02409371 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.97e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.93e-06, "volume": 48608141508.0, "close_time": 1768107599999, "quote_volume": 288353.76024556, "trades": 1215, "taker_buy_base": 26089556823.0, "taker_buy_quote": 154692.78533618 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 11097188593.0, "close_time": 1768111199999, "quote_volume": 65775.17421238, "trades": 486, "taker_buy_base": 4639057335.0, "taker_buy_quote": 27503.03956369 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.93e-06, "high": 5.98e-06, "low": 5.88e-06, "close": 5.97e-06, "volume": 29734645155.0, "close_time": 1768114799999, "quote_volume": 176046.54530361, "trades": 1241, "taker_buy_base": 14466713850.0, "taker_buy_quote": 85690.83576903 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.97e-06, "volume": 18242423969.0, "close_time": 1768118399999, "quote_volume": 108957.83074263, "trades": 930, "taker_buy_base": 10749148630.0, "taker_buy_quote": 64242.69006761 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 14252543886.0, "close_time": 1768121999999, "quote_volume": 85131.8494113, "trades": 655, "taker_buy_base": 10709149199.0, "taker_buy_quote": 63978.12457971 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 33571890262.0, "close_time": 1768125599999, "quote_volume": 201103.662989, "trades": 1329, "taker_buy_base": 12468795451.0, "taker_buy_quote": 74735.72344215 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 14824887992.0, "close_time": 1768129199999, "quote_volume": 88829.50098545, "trades": 656, "taker_buy_base": 7804333240.0, "taker_buy_quote": 46776.17371016 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 11223588315.0, "close_time": 1768132799999, "quote_volume": 67054.73085598, "trades": 548, "taker_buy_base": 6701375058.0, "taker_buy_quote": 40049.32429178 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.98e-06, "high": 6.01e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 29369122058.0, "close_time": 1768136399999, "quote_volume": 175726.28805902, "trades": 1090, "taker_buy_base": 15547805394.0, "taker_buy_quote": 93092.08421969 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 6e-06, "high": 6.06e-06, "low": 5.97e-06, "close": 5.98e-06, "volume": 59938862739.0, "close_time": 1768139999999, "quote_volume": 361074.18985221, "trades": 2072, "taker_buy_base": 32068274058.0, "taker_buy_quote": 193294.48047662 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.98e-06, "high": 6.03e-06, "low": 5.97e-06, "close": 6.01e-06, "volume": 39448700715.0, "close_time": 1768143599999, "quote_volume": 236176.11826933, "trades": 964, "taker_buy_base": 9900320732.0, "taker_buy_quote": 59303.52915729 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 114807777487.0, "close_time": 1768147199999, "quote_volume": 676774.76953631, "trades": 3552, "taker_buy_base": 50189994743.0, "taker_buy_quote": 295618.10197976 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.87e-06, "high": 5.98e-06, "low": 5.85e-06, "close": 5.93e-06, "volume": 86740645528.0, "close_time": 1768150799999, "quote_volume": 514059.54044086, "trades": 2642, "taker_buy_base": 46214462119.0, "taker_buy_quote": 274444.55436409 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 43113601839.0, "close_time": 1768154399999, "quote_volume": 254008.96135255, "trades": 1705, "taker_buy_base": 14632031968.0, "taker_buy_quote": 86265.04743387 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 38516505839.0, "close_time": 1768157999999, "quote_volume": 226506.43926544, "trades": 924, "taker_buy_base": 26983533113.0, "taker_buy_quote": 158629.06319682 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.87e-06, "close": 5.89e-06, "volume": 66293056921.0, "close_time": 1768161599999, "quote_volume": 392263.74843979, "trades": 1329, "taker_buy_base": 27281430033.0, "taker_buy_quote": 161467.67190037 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.76e-06, "close": 5.82e-06, "volume": 114964138156.0, "close_time": 1768165199999, "quote_volume": 667746.17006385, "trades": 2967, "taker_buy_base": 58414520748.0, "taker_buy_quote": 339013.21506237 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.81e-06, "volume": 25051627795.0, "close_time": 1768168799999, "quote_volume": 144924.52144622, "trades": 1206, "taker_buy_base": 11943299028.0, "taker_buy_quote": 69131.82609525 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.81e-06, "high": 5.81e-06, "low": 5.69e-06, "close": 5.73e-06, "volume": 112308839569.0, "close_time": 1768172399999, "quote_volume": 643246.74956282, "trades": 2380, "taker_buy_base": 39810648932.0, "taker_buy_quote": 228251.24816243 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.72e-06, "high": 5.81e-06, "low": 5.69e-06, "close": 5.8e-06, "volume": 46600468296.0, "close_time": 1768175999999, "quote_volume": 267968.91315131, "trades": 1779, "taker_buy_base": 27692559566.0, "taker_buy_quote": 159267.39249142 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.71e-06, "close": 5.8e-06, "volume": 76399740556.0, "close_time": 1768179599999, "quote_volume": 439700.5233321, "trades": 3213, "taker_buy_base": 46140121172.0, "taker_buy_quote": 265613.75992882 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.8e-06, "high": 5.89e-06, "low": 5.8e-06, "close": 5.87e-06, "volume": 86530475016.0, "close_time": 1768183199999, "quote_volume": 507057.33477871, "trades": 3399, "taker_buy_base": 63494901685.0, "taker_buy_quote": 372168.88849139 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.88e-06, "high": 6.01e-06, "low": 5.88e-06, "close": 5.98e-06, "volume": 59343830016.0, "close_time": 1768186799999, "quote_volume": 352542.44163534, "trades": 3454, "taker_buy_base": 35735948258.0, "taker_buy_quote": 212158.23721539 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.91e-06, "volume": 36234402970.0, "close_time": 1768190399999, "quote_volume": 215729.49286832, "trades": 1700, "taker_buy_base": 17632362928.0, "taker_buy_quote": 105042.74162637 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.91e-06, "high": 6.01e-06, "low": 5.91e-06, "close": 6e-06, "volume": 24782254377.0, "close_time": 1768193999999, "quote_volume": 147835.8219542, "trades": 1228, "taker_buy_base": 15037155540.0, "taker_buy_quote": 89758.50524195 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.99e-06, "high": 6.04e-06, "low": 5.96e-06, "close": 5.98e-06, "volume": 24964413653.0, "close_time": 1768197599999, "quote_volume": 149743.33647292, "trades": 1501, "taker_buy_base": 14332327168.0, "taker_buy_quote": 86083.69786751 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.98e-06, "high": 5.98e-06, "low": 5.91e-06, "close": 5.92e-06, "volume": 20479799898.0, "close_time": 1768201199999, "quote_volume": 121624.58188062, "trades": 1037, "taker_buy_base": 7437784983.0, "taker_buy_quote": 44184.22329202 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 39116032005.0, "close_time": 1768204799999, "quote_volume": 230740.26347331, "trades": 1882, "taker_buy_base": 20066385530.0, "taker_buy_quote": 118606.04608947 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 52968141328.0, "close_time": 1768208399999, "quote_volume": 307105.76017811, "trades": 3123, "taker_buy_base": 26910934275.0, "taker_buy_quote": 156048.93307997 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.78e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.79e-06, "volume": 25487677404.0, "close_time": 1768211999999, "quote_volume": 147768.76441872, "trades": 1498, "taker_buy_base": 12266603687.0, "taker_buy_quote": 71137.38202066 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.8e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 26695184119.0, "close_time": 1768215599999, "quote_volume": 154996.28509856, "trades": 1481, "taker_buy_base": 9711410884.0, "taker_buy_quote": 56413.36866416 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.79e-06, "high": 5.86e-06, "low": 5.77e-06, "close": 5.84e-06, "volume": 25142478487.0, "close_time": 1768219199999, "quote_volume": 146023.32470337, "trades": 1601, "taker_buy_base": 12500010852.0, "taker_buy_quote": 72709.6188803 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.83e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 23871648349.0, "close_time": 1768222799999, "quote_volume": 139328.18886461, "trades": 1083, "taker_buy_base": 8820219211.0, "taker_buy_quote": 51489.15771472 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.81e-06, "high": 5.83e-06, "low": 5.75e-06, "close": 5.76e-06, "volume": 16781565016.0, "close_time": 1768226399999, "quote_volume": 97111.73939964, "trades": 1410, "taker_buy_base": 5642339286.0, "taker_buy_quote": 32645.43878694 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.76e-06, "high": 5.86e-06, "low": 5.72e-06, "close": 5.83e-06, "volume": 63048084672.0, "close_time": 1768229999999, "quote_volume": 364820.50444482, "trades": 3342, "taker_buy_base": 28405877932.0, "taker_buy_quote": 164547.49013119 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.83e-06, "high": 5.91e-06, "low": 5.78e-06, "close": 5.91e-06, "volume": 48715133871.0, "close_time": 1768233599999, "quote_volume": 285570.68012189, "trades": 2825, "taker_buy_base": 32756179689.0, "taker_buy_quote": 192101.8936571 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.95e-06, "volume": 62924412934.0, "close_time": 1768237199999, "quote_volume": 372754.58071496, "trades": 3317, "taker_buy_base": 33045387121.0, "taker_buy_quote": 195848.68176522 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.8e-06, "close": 5.85e-06, "volume": 46194888136.0, "close_time": 1768240799999, "quote_volume": 271088.10490618, "trades": 2748, "taker_buy_base": 23959812936.0, "taker_buy_quote": 140442.38224736 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.85e-06, "high": 5.92e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 20035774632.0, "close_time": 1768244399999, "quote_volume": 117844.81702427, "trades": 1759, "taker_buy_base": 10239645280.0, "taker_buy_quote": 60264.82578604 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 24739500135.0, "close_time": 1768247999999, "quote_volume": 144713.22523146, "trades": 992, "taker_buy_base": 17278520331.0, "taker_buy_quote": 101025.80218154 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 13406200000.0, "close_time": 1768251599999, "quote_volume": 78200.7104478, "trades": 1634, "taker_buy_base": 7419997296.0, "taker_buy_quote": 43299.18958806 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.72e-06, "close": 5.74e-06, "volume": 38231082834.0, "close_time": 1768255199999, "quote_volume": 219734.82802654, "trades": 1679, "taker_buy_base": 11493340738.0, "taker_buy_quote": 66217.03367907 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.74e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.76e-06, "volume": 48260585251.0, "close_time": 1768258799999, "quote_volume": 277716.5159029, "trades": 1135, "taker_buy_base": 18777940759.0, "taker_buy_quote": 108182.50142137 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 29885465167.0, "close_time": 1768262399999, "quote_volume": 171702.21280348, "trades": 1054, "taker_buy_base": 20841610401.0, "taker_buy_quote": 119807.24027868 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.72e-06, "high": 5.76e-06, "low": 5.71e-06, "close": 5.75e-06, "volume": 17904630669.0, "close_time": 1768265999999, "quote_volume": 102746.55913202, "trades": 764, "taker_buy_base": 6661035965.0, "taker_buy_quote": 38262.2072649 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.69e-06, "close": 5.72e-06, "volume": 19314294052.0, "close_time": 1768269599999, "quote_volume": 110585.00730188, "trades": 1324, "taker_buy_base": 8350978235.0, "taker_buy_quote": 47867.36547955 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.72e-06, "high": 5.77e-06, "low": 5.72e-06, "close": 5.72e-06, "volume": 13379638198.0, "close_time": 1768273199999, "quote_volume": 76801.50966969, "trades": 880, "taker_buy_base": 6052986495.0, "taker_buy_quote": 34765.93816451 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.73e-06, "high": 5.77e-06, "low": 5.7e-06, "close": 5.75e-06, "volume": 15613895564.0, "close_time": 1768276799999, "quote_volume": 89493.11250867, "trades": 911, "taker_buy_base": 11453468198.0, "taker_buy_quote": 65633.34397398 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.75e-06, "high": 5.78e-06, "low": 5.74e-06, "close": 5.78e-06, "volume": 8471335515.0, "close_time": 1768280399999, "quote_volume": 48803.77555126, "trades": 884, "taker_buy_base": 5339017790.0, "taker_buy_quote": 30752.24285887 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.78e-06, "high": 5.89e-06, "low": 5.78e-06, "close": 5.85e-06, "volume": 33192249787.0, "close_time": 1768283999999, "quote_volume": 194145.73352349, "trades": 2226, "taker_buy_base": 19526937011.0, "taker_buy_quote": 114190.36562005 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.85e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.88e-06, "volume": 27544870661.0, "close_time": 1768287599999, "quote_volume": 161518.78667233, "trades": 1250, "taker_buy_base": 9253557269.0, "taker_buy_quote": 54299.04722695 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.88e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 37790743619.0, "close_time": 1768291199999, "quote_volume": 221189.21237548, "trades": 1262, "taker_buy_base": 26390444264.0, "taker_buy_quote": 154550.92647257 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.86e-06, "high": 5.95e-06, "low": 5.85e-06, "close": 5.92e-06, "volume": 47679510410.0, "close_time": 1768294799999, "quote_volume": 281515.01375634, "trades": 1835, "taker_buy_base": 28951804427.0, "taker_buy_quote": 171106.71717821 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.92e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 60637653918.0, "close_time": 1768298399999, "quote_volume": 360552.49348498, "trades": 1967, "taker_buy_base": 37524413584.0, "taker_buy_quote": 223215.75586508 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 49858626230.0, "close_time": 1768301999999, "quote_volume": 296447.29408658, "trades": 1439, "taker_buy_base": 19447905686.0, "taker_buy_quote": 115732.35986246 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 27760745839.0, "close_time": 1768305599999, "quote_volume": 164433.98787999, "trades": 1076, "taker_buy_base": 10804432032.0, "taker_buy_quote": 64027.55805148 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.92e-06, "high": 5.96e-06, "low": 5.89e-06, "close": 5.93e-06, "volume": 31013183128.0, "close_time": 1768309199999, "quote_volume": 183728.58602121, "trades": 1000, "taker_buy_base": 10760980339.0, "taker_buy_quote": 63780.3208478 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.93e-06, "high": 6.02e-06, "low": 5.91e-06, "close": 5.95e-06, "volume": 124716279575.0, "close_time": 1768312799999, "quote_volume": 745734.93687973, "trades": 3368, "taker_buy_base": 61609410457.0, "taker_buy_quote": 368392.90140922 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.95e-06, "high": 6.03e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 71345076445.0, "close_time": 1768316399999, "quote_volume": 426243.8382732, "trades": 3083, "taker_buy_base": 33293056166.0, "taker_buy_quote": 199164.2616823 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.94e-06, "high": 6.03e-06, "low": 5.86e-06, "close": 6.02e-06, "volume": 157628973015.0, "close_time": 1768319999999, "quote_volume": 932877.98621688, "trades": 4554, "taker_buy_base": 78855845648.0, "taker_buy_quote": 467304.35849417 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 6.02e-06, "high": 6.13e-06, "low": 6.01e-06, "close": 6.08e-06, "volume": 159692643345.0, "close_time": 1768323599999, "quote_volume": 969354.19660546, "trades": 5737, "taker_buy_base": 88508510922.0, "taker_buy_quote": 537626.70089359 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.01e-06, "close": 6.04e-06, "volume": 69061084342.0, "close_time": 1768327199999, "quote_volume": 417341.78773947, "trades": 2557, "taker_buy_base": 28567995337.0, "taker_buy_quote": 172713.91132894 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 6.04e-06, "high": 6.08e-06, "low": 6.02e-06, "close": 6.07e-06, "volume": 81846819566.0, "close_time": 1768330799999, "quote_volume": 495676.84804771, "trades": 2260, "taker_buy_base": 43688458521.0, "taker_buy_quote": 264701.80516164 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 6.06e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.15e-06, "volume": 148857574744.0, "close_time": 1768334399999, "quote_volume": 912183.04474917, "trades": 3226, "taker_buy_base": 80178818064.0, "taker_buy_quote": 491424.65905404 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 6.16e-06, "high": 6.25e-06, "low": 6.09e-06, "close": 6.14e-06, "volume": 161533162976.0, "close_time": 1768337999999, "quote_volume": 996022.0471548, "trades": 4521, "taker_buy_base": 76118223463.0, "taker_buy_quote": 470096.22273738 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 6.14e-06, "high": 6.2e-06, "low": 6.12e-06, "close": 6.17e-06, "volume": 45930543729.0, "close_time": 1768341599999, "quote_volume": 282917.94799819, "trades": 1996, "taker_buy_base": 24384851859.0, "taker_buy_quote": 150267.35632809 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 6.17e-06, "high": 6.58e-06, "low": 6.16e-06, "close": 6.53e-06, "volume": 633908118953.0, "close_time": 1768345199999, "quote_volume": 4075771.62343774, "trades": 14958, "taker_buy_base": 345147099677.0, "taker_buy_quote": 2218566.6816022 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 6.54e-06, "high": 6.61e-06, "low": 6.46e-06, "close": 6.57e-06, "volume": 181456365441.0, "close_time": 1768348799999, "quote_volume": 1186695.00284071, "trades": 6231, "taker_buy_base": 97326139245.0, "taker_buy_quote": 636808.53688831 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 6.57e-06, "high": 6.86e-06, "low": 6.56e-06, "close": 6.69e-06, "volume": 305775140920.0, "close_time": 1768352399999, "quote_volume": 2055825.25094289, "trades": 13500, "taker_buy_base": 196909686264.0, "taker_buy_quote": 1322685.25108849 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 6.69e-06, "high": 6.74e-06, "low": 6.6e-06, "close": 6.62e-06, "volume": 101299045616.0, "close_time": 1768355999999, "quote_volume": 675536.86676247, "trades": 4085, "taker_buy_base": 55053646860.0, "taker_buy_quote": 368074.02224932 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 6.63e-06, "high": 6.74e-06, "low": 6.6e-06, "close": 6.73e-06, "volume": 109618297888.0, "close_time": 1768359599999, "quote_volume": 733219.82466327, "trades": 3679, "taker_buy_base": 64711750910.0, "taker_buy_quote": 432729.92209966 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 6.74e-06, "high": 6.88e-06, "low": 6.71e-06, "close": 6.86e-06, "volume": 203769285934.0, "close_time": 1768363199999, "quote_volume": 1384205.42972553, "trades": 5565, "taker_buy_base": 110896034055.0, "taker_buy_quote": 753444.93060426 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 6.86e-06, "high": 6.88e-06, "low": 6.77e-06, "close": 6.79e-06, "volume": 147747813554.0, "close_time": 1768366799999, "quote_volume": 1008164.32613302, "trades": 3826, "taker_buy_base": 82972168675.0, "taker_buy_quote": 566214.17691626 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 6.79e-06, "high": 6.8e-06, "low": 6.63e-06, "close": 6.66e-06, "volume": 399507612868.0, "close_time": 1768370399999, "quote_volume": 2665671.61594954, "trades": 5695, "taker_buy_base": 251548525759.0, "taker_buy_quote": 1678027.27222905 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 6.67e-06, "high": 6.7e-06, "low": 6.6e-06, "close": 6.69e-06, "volume": 203133356105.0, "close_time": 1768373999999, "quote_volume": 1348600.60565998, "trades": 3992, "taker_buy_base": 84686838738.0, "taker_buy_quote": 562746.90532408 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 6.69e-06, "high": 6.73e-06, "low": 6.66e-06, "close": 6.69e-06, "volume": 92815105119.0, "close_time": 1768377599999, "quote_volume": 622388.89757412, "trades": 2384, "taker_buy_base": 49314762433.0, "taker_buy_quote": 330851.48410013 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 6.7e-06, "high": 6.72e-06, "low": 6.62e-06, "close": 6.63e-06, "volume": 71421674673.0, "close_time": 1768381199999, "quote_volume": 475906.68526119, "trades": 2149, "taker_buy_base": 31771549437.0, "taker_buy_quote": 211800.28049073 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 6.63e-06, "high": 6.68e-06, "low": 6.62e-06, "close": 6.64e-06, "volume": 122543615695.0, "close_time": 1768384799999, "quote_volume": 814786.11231593, "trades": 2364, "taker_buy_base": 62175510336.0, "taker_buy_quote": 413531.39866056 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 6.64e-06, "high": 6.69e-06, "low": 6.53e-06, "close": 6.57e-06, "volume": 191879111091.0, "close_time": 1768388399999, "quote_volume": 1268123.39018699, "trades": 4386, "taker_buy_base": 84534260819.0, "taker_buy_quote": 559102.03358513 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 6.58e-06, "high": 6.58e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 204434422042.0, "close_time": 1768391999999, "quote_volume": 1335327.59786474, "trades": 3390, "taker_buy_base": 74721601780.0, "taker_buy_quote": 488282.97250756 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 6.49e-06, "high": 6.57e-06, "low": 6.48e-06, "close": 6.53e-06, "volume": 157982630734.0, "close_time": 1768395599999, "quote_volume": 1032800.43868809, "trades": 3023, "taker_buy_base": 87309702873.0, "taker_buy_quote": 570992.99166384 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.46e-06, "close": 6.47e-06, "volume": 124756674981.0, "close_time": 1768399199999, "quote_volume": 812334.37559231, "trades": 2974, "taker_buy_base": 62564068549.0, "taker_buy_quote": 407703.28611868 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 6.47e-06, "high": 6.6e-06, "low": 6.47e-06, "close": 6.54e-06, "volume": 291887284993.0, "close_time": 1768402799999, "quote_volume": 1907480.08227136, "trades": 5090, "taker_buy_base": 164185177699.0, "taker_buy_quote": 1072967.71679125 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 6.53e-06, "high": 6.55e-06, "low": 6.36e-06, "close": 6.43e-06, "volume": 336449948705.0, "close_time": 1768406399999, "quote_volume": 2172488.15291334, "trades": 5588, "taker_buy_base": 171005770977.0, "taker_buy_quote": 1105489.04454238 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 6.43e-06, "high": 6.53e-06, "low": 6.4e-06, "close": 6.46e-06, "volume": 289093824506.0, "close_time": 1768409999999, "quote_volume": 1870951.02117215, "trades": 4982, "taker_buy_base": 154632922091.0, "taker_buy_quote": 1001278.1382791 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 6.47e-06, "high": 6.52e-06, "low": 6.3e-06, "close": 6.31e-06, "volume": 223842777676.0, "close_time": 1768413599999, "quote_volume": 1436747.56646361, "trades": 4109, "taker_buy_base": 106664625364.0, "taker_buy_quote": 685527.63474858 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 6.31e-06, "high": 6.33e-06, "low": 6.16e-06, "close": 6.22e-06, "volume": 259155867180.0, "close_time": 1768417199999, "quote_volume": 1619315.45498693, "trades": 6008, "taker_buy_base": 116763866952.0, "taker_buy_quote": 730137.80646537 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 6.23e-06, "high": 6.31e-06, "low": 6.22e-06, "close": 6.27e-06, "volume": 166720338630.0, "close_time": 1768420799999, "quote_volume": 1043900.91971405, "trades": 2561, "taker_buy_base": 102664475563.0, "taker_buy_quote": 643091.90914262 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.24e-06, "close": 6.27e-06, "volume": 71784280394.0, "close_time": 1768424399999, "quote_volume": 450326.73685137, "trades": 1600, "taker_buy_base": 37291155831.0, "taker_buy_quote": 233978.2606013 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 6.27e-06, "high": 6.3e-06, "low": 6.24e-06, "close": 6.28e-06, "volume": 53634672845.0, "close_time": 1768427999999, "quote_volume": 336003.7522837, "trades": 1076, "taker_buy_base": 23200918810.0, "taker_buy_quote": 145401.73384484 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 6.27e-06, "high": 6.29e-06, "low": 6.19e-06, "close": 6.23e-06, "volume": 88032300035.0, "close_time": 1768431599999, "quote_volume": 549096.19770527, "trades": 1587, "taker_buy_base": 37613261535.0, "taker_buy_quote": 234934.21013168 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 6.22e-06, "high": 6.27e-06, "low": 6.22e-06, "close": 6.25e-06, "volume": 242502493463.0, "close_time": 1768435199999, "quote_volume": 1514825.78635508, "trades": 2949, "taker_buy_base": 185665725544.0, "taker_buy_quote": 1159894.87601482 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 60537249080.0, "close_time": 1768438799999, "quote_volume": 377284.16766373, "trades": 1288, "taker_buy_base": 31047211602.0, "taker_buy_quote": 193534.51834168 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.14e-06, "close": 6.17e-06, "volume": 95764084864.0, "close_time": 1768442399999, "quote_volume": 592327.92313216, "trades": 2220, "taker_buy_base": 38031445332.0, "taker_buy_quote": 235476.31840649 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.11e-06, "volume": 104000246664.0, "close_time": 1768445999999, "quote_volume": 639200.41004117, "trades": 2198, "taker_buy_base": 53172357908.0, "taker_buy_quote": 326865.25821686 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 6.1e-06, "high": 6.13e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 86378553022.0, "close_time": 1768449599999, "quote_volume": 523870.80337893, "trades": 2235, "taker_buy_base": 34238397002.0, "taker_buy_quote": 207639.36028663 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.04e-06, "close": 6.1e-06, "volume": 82959947467.0, "close_time": 1768453199999, "quote_volume": 505312.68241255, "trades": 1773, "taker_buy_base": 41597824282.0, "taker_buy_quote": 253517.5652754 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 6.1e-06, "high": 6.11e-06, "low": 6.07e-06, "close": 6.09e-06, "volume": 56039897990.0, "close_time": 1768456799999, "quote_volume": 341270.67243439, "trades": 941, "taker_buy_base": 30490348015.0, "taker_buy_quote": 185709.21070616 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 6.08e-06, "high": 6.1e-06, "low": 6.05e-06, "close": 6.05e-06, "volume": 40670323281.0, "close_time": 1768460399999, "quote_volume": 246941.75424375, "trades": 1036, "taker_buy_base": 18720658215.0, "taker_buy_quote": 113683.50553123 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 6.05e-06, "high": 6.1e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 59041900090.0, "close_time": 1768463999999, "quote_volume": 358677.69758322, "trades": 939, "taker_buy_base": 32180323574.0, "taker_buy_quote": 195536.64156121 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 6.08e-06, "high": 6.09e-06, "low": 6.04e-06, "close": 6.07e-06, "volume": 41423668218.0, "close_time": 1768467599999, "quote_volume": 251132.39169716, "trades": 1176, "taker_buy_base": 20173793227.0, "taker_buy_quote": 122321.22441103 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 6.07e-06, "high": 6.13e-06, "low": 6.05e-06, "close": 6.1e-06, "volume": 73668019471.0, "close_time": 1768471199999, "quote_volume": 449186.84073577, "trades": 1415, "taker_buy_base": 52023043658.0, "taker_buy_quote": 317281.73909136 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 6.09e-06, "high": 6.11e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 179547101192.0, "close_time": 1768474799999, "quote_volume": 1080129.1002128, "trades": 3171, "taker_buy_base": 85666798804.0, "taker_buy_quote": 514690.32297705 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 62059167394.0, "close_time": 1768478399999, "quote_volume": 371875.92170833, "trades": 1310, "taker_buy_base": 27895185279.0, "taker_buy_quote": 167267.6369949 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.99e-06, "high": 6.03e-06, "low": 5.98e-06, "close": 6.03e-06, "volume": 48081960571.0, "close_time": 1768481999999, "quote_volume": 288671.81686309, "trades": 1156, "taker_buy_base": 27494250098.0, "taker_buy_quote": 165063.03431224 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 6.02e-06, "high": 6.04e-06, "low": 5.98e-06, "close": 6.02e-06, "volume": 64389578124.0, "close_time": 1768485599999, "quote_volume": 387381.70186059, "trades": 1276, "taker_buy_base": 36577832546.0, "taker_buy_quote": 220147.21818476 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 5.92e-06, "close": 5.98e-06, "volume": 164411866535.0, "close_time": 1768489199999, "quote_volume": 985897.72217281, "trades": 3371, "taker_buy_base": 83301063261.0, "taker_buy_quote": 499823.30183331 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.98e-06, "high": 6e-06, "low": 5.86e-06, "close": 5.96e-06, "volume": 203476675681.0, "close_time": 1768492799999, "quote_volume": 1206031.02187114, "trades": 3792, "taker_buy_base": 99233596187.0, "taker_buy_quote": 588684.48974114 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.89e-06, "close": 5.95e-06, "volume": 69847280566.0, "close_time": 1768496399999, "quote_volume": 414316.6912019, "trades": 1914, "taker_buy_base": 32306122231.0, "taker_buy_quote": 191735.99181959 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 84312057404.0, "close_time": 1768499999999, "quote_volume": 500202.47488204, "trades": 2170, "taker_buy_base": 36865035666.0, "taker_buy_quote": 218762.52417229 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 75634098319.0, "close_time": 1768503599999, "quote_volume": 445470.21468372, "trades": 1673, "taker_buy_base": 25978841679.0, "taker_buy_quote": 152909.13010322 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.9e-06, "high": 5.9e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 68940697218.0, "close_time": 1768507199999, "quote_volume": 405348.73112096, "trades": 1582, "taker_buy_base": 31454567650.0, "taker_buy_quote": 185018.98486801 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.9e-06, "high": 5.92e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 45799292466.0, "close_time": 1768510799999, "quote_volume": 269550.47763376, "trades": 1179, "taker_buy_base": 14400996845.0, "taker_buy_quote": 84832.78814749 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.88e-06, "high": 5.93e-06, "low": 5.87e-06, "close": 5.91e-06, "volume": 19626766638.0, "close_time": 1768514399999, "quote_volume": 115811.72975602, "trades": 742, "taker_buy_base": 14636190887.0, "taker_buy_quote": 86345.85704749 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.91e-06, "volume": 36822339959.0, "close_time": 1768517999999, "quote_volume": 218163.23396859, "trades": 790, "taker_buy_base": 14108151954.0, "taker_buy_quote": 83572.62908807 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.91e-06, "high": 5.92e-06, "low": 5.89e-06, "close": 5.91e-06, "volume": 32489559943.0, "close_time": 1768521599999, "quote_volume": 191850.53321229, "trades": 626, "taker_buy_base": 17502115183.0, "taker_buy_quote": 103370.84128199 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 25531726100.0, "close_time": 1768525199999, "quote_volume": 151081.76497097, "trades": 478, "taker_buy_base": 11210457808.0, "taker_buy_quote": 66353.16708534 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.89e-06, "close": 5.92e-06, "volume": 11537980770.0, "close_time": 1768528799999, "quote_volume": 68215.14867889, "trades": 575, "taker_buy_base": 6307847590.0, "taker_buy_quote": 37282.78517941 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.92e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 19347224727.0, "close_time": 1768532399999, "quote_volume": 114087.22659244, "trades": 866, "taker_buy_base": 7597112150.0, "taker_buy_quote": 44824.01535829 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.91e-06, "high": 5.91e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 64701516110.0, "close_time": 1768535999999, "quote_volume": 377160.65382199, "trades": 1949, "taker_buy_base": 20884776470.0, "taker_buy_quote": 121823.9335775 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.75e-06, "close": 5.79e-06, "volume": 86218250337.0, "close_time": 1768539599999, "quote_volume": 500598.99190548, "trades": 1917, "taker_buy_base": 35987231381.0, "taker_buy_quote": 209102.89369309 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.79e-06, "high": 5.88e-06, "low": 5.79e-06, "close": 5.87e-06, "volume": 35186799031.0, "close_time": 1768543199999, "quote_volume": 205484.85643981, "trades": 1234, "taker_buy_base": 21592676552.0, "taker_buy_quote": 126157.82487227 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.87e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.9e-06, "volume": 22923324187.0, "close_time": 1768546799999, "quote_volume": 134464.48558278, "trades": 670, "taker_buy_base": 13558694477.0, "taker_buy_quote": 79540.44177309 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.89e-06, "high": 5.92e-06, "low": 5.87e-06, "close": 5.9e-06, "volume": 21203570433.0, "close_time": 1768550399999, "quote_volume": 125033.13755059, "trades": 999, "taker_buy_base": 10108829973.0, "taker_buy_quote": 59604.51903303 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.91e-06, "close": 5.96e-06, "volume": 79463388347.0, "close_time": 1768553999999, "quote_volume": 474275.41448088, "trades": 2500, "taker_buy_base": 50513516465.0, "taker_buy_quote": 301572.19070185 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.95e-06, "high": 5.97e-06, "low": 5.92e-06, "close": 5.95e-06, "volume": 28610347926.0, "close_time": 1768557599999, "quote_volume": 170117.60057686, "trades": 853, "taker_buy_base": 12071780622.0, "taker_buy_quote": 71795.22803268 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.9e-06, "close": 5.92e-06, "volume": 30474280986.0, "close_time": 1768561199999, "quote_volume": 180384.87830324, "trades": 769, "taker_buy_base": 9673787870.0, "taker_buy_quote": 57310.61003112 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.92e-06, "high": 5.97e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 22691220441.0, "close_time": 1768564799999, "quote_volume": 134831.47473905, "trades": 932, "taker_buy_base": 11464433852.0, "taker_buy_quote": 68152.1832384 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.93e-06, "close": 5.95e-06, "volume": 24378293509.0, "close_time": 1768568399999, "quote_volume": 145296.26054344, "trades": 977, "taker_buy_base": 10190211484.0, "taker_buy_quote": 60798.26115557 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.94e-06, "high": 5.95e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 34297562934.0, "close_time": 1768571999999, "quote_volume": 202137.4326111, "trades": 1506, "taker_buy_base": 13364997366.0, "taker_buy_quote": 78738.74086768 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.88e-06, "volume": 19189783748.0, "close_time": 1768575599999, "quote_volume": 112973.1348016, "trades": 1132, "taker_buy_base": 13084095822.0, "taker_buy_quote": 77043.65167564 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 112243076210.0, "close_time": 1768579199999, "quote_volume": 650437.51648763, "trades": 4296, "taker_buy_base": 52002445694.0, "taker_buy_quote": 301400.14362535 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.75e-06, "close": 5.78e-06, "volume": 65518698020.0, "close_time": 1768582799999, "quote_volume": 379499.05882459, "trades": 1964, "taker_buy_base": 33969711806.0, "taker_buy_quote": 196753.67195861 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.78e-06, "high": 5.86e-06, "low": 5.75e-06, "close": 5.84e-06, "volume": 24775881575.0, "close_time": 1768586399999, "quote_volume": 143883.49054461, "trades": 1793, "taker_buy_base": 13510071748.0, "taker_buy_quote": 78547.26879232 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.85e-06, "volume": 15477930852.0, "close_time": 1768589999999, "quote_volume": 90462.8233012, "trades": 883, "taker_buy_base": 7038248561.0, "taker_buy_quote": 41160.20865922 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.85e-06, "high": 5.87e-06, "low": 5.81e-06, "close": 5.86e-06, "volume": 20528336936.0, "close_time": 1768593599999, "quote_volume": 119860.29790951, "trades": 1284, "taker_buy_base": 11643609219.0, "taker_buy_quote": 68032.29974622 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.86e-06, "high": 5.94e-06, "low": 5.83e-06, "close": 5.94e-06, "volume": 41079573816.0, "close_time": 1768597199999, "quote_volume": 242445.60704938, "trades": 1948, "taker_buy_base": 26225678140.0, "taker_buy_quote": 154882.91324988 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.94e-06, "high": 5.96e-06, "low": 5.9e-06, "close": 5.9e-06, "volume": 41696975753.0, "close_time": 1768600799999, "quote_volume": 247558.40297352, "trades": 1523, "taker_buy_base": 19220694112.0, "taker_buy_quote": 114140.44532462 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.88e-06, "close": 5.93e-06, "volume": 22354926848.0, "close_time": 1768604399999, "quote_volume": 131885.76768434, "trades": 1019, "taker_buy_base": 10924633881.0, "taker_buy_quote": 64489.5549164 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.93e-06, "high": 5.95e-06, "low": 5.91e-06, "close": 5.93e-06, "volume": 27191529903.0, "close_time": 1768607999999, "quote_volume": 161187.7770483, "trades": 551, "taker_buy_base": 11339976875.0, "taker_buy_quote": 67221.96073414 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 24679710686.0, "close_time": 1768611599999, "quote_volume": 145663.11554408, "trades": 629, "taker_buy_base": 13094688828.0, "taker_buy_quote": 77261.79633439 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.9e-06, "high": 5.91e-06, "low": 5.87e-06, "close": 5.87e-06, "volume": 14603927383.0, "close_time": 1768615199999, "quote_volume": 85900.94252103, "trades": 650, "taker_buy_base": 7930599171.0, "taker_buy_quote": 46641.78960307 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 16305935169.0, "close_time": 1768618799999, "quote_volume": 95700.14746053, "trades": 696, "taker_buy_base": 7908934764.0, "taker_buy_quote": 46434.19861149 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.89e-06, "high": 5.9e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 19766066654.0, "close_time": 1768622399999, "quote_volume": 115808.89837446, "trades": 536, "taker_buy_base": 8861924120.0, "taker_buy_quote": 51897.89819248 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.86e-06, "high": 5.88e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 4603510829.0, "close_time": 1768625999999, "quote_volume": 26982.22299567, "trades": 274, "taker_buy_base": 2069194080.0, "taker_buy_quote": 12132.22005769 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.86e-06, "close": 5.86e-06, "volume": 5120957270.0, "close_time": 1768629599999, "quote_volume": 30101.09853337, "trades": 419, "taker_buy_base": 2686853814.0, "taker_buy_quote": 15798.16354747 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.86e-06, "high": 5.87e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 67799063149.0, "close_time": 1768633199999, "quote_volume": 397169.33797503, "trades": 868, "taker_buy_base": 32316901802.0, "taker_buy_quote": 189341.14736263 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 17683464546.0, "close_time": 1768636799999, "quote_volume": 103116.66536076, "trades": 646, "taker_buy_base": 8801478110.0, "taker_buy_quote": 51351.42450728 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 25867328532.0, "close_time": 1768640399999, "quote_volume": 151293.68404532, "trades": 927, "taker_buy_base": 15992787224.0, "taker_buy_quote": 93569.03838955 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.85e-06, "high": 5.86e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 28463692528.0, "close_time": 1768643999999, "quote_volume": 166268.34785802, "trades": 859, "taker_buy_base": 12971518885.0, "taker_buy_quote": 75837.79363343 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.82e-06, "high": 5.85e-06, "low": 5.8e-06, "close": 5.84e-06, "volume": 31505798773.0, "close_time": 1768647599999, "quote_volume": 183654.56075455, "trades": 974, "taker_buy_base": 14340030821.0, "taker_buy_quote": 83659.34677508 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.82e-06, "close": 5.86e-06, "volume": 26686665556.0, "close_time": 1768651199999, "quote_volume": 155919.03920074, "trades": 920, "taker_buy_base": 10766304196.0, "taker_buy_quote": 62961.99721993 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.85e-06, "high": 5.88e-06, "low": 5.83e-06, "close": 5.83e-06, "volume": 21019763020.0, "close_time": 1768654799999, "quote_volume": 123067.96737893, "trades": 740, "taker_buy_base": 11340635708.0, "taker_buy_quote": 66406.85764919 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.84e-06, "high": 5.85e-06, "low": 5.82e-06, "close": 5.85e-06, "volume": 25053351419.0, "close_time": 1768658399999, "quote_volume": 146254.81689461, "trades": 734, "taker_buy_base": 14552647230.0, "taker_buy_quote": 84983.16642326 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.85e-06, "high": 5.9e-06, "low": 5.82e-06, "close": 5.89e-06, "volume": 90800788749.0, "close_time": 1768661999999, "quote_volume": 532404.55386087, "trades": 1820, "taker_buy_base": 36976231672.0, "taker_buy_quote": 216944.56670966 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.9e-06, "high": 5.97e-06, "low": 5.88e-06, "close": 5.95e-06, "volume": 182921286357.0, "close_time": 1768665599999, "quote_volume": 1084570.09484763, "trades": 2309, "taker_buy_base": 76671578206.0, "taker_buy_quote": 454654.93835305 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.83e-06, "close": 5.87e-06, "volume": 61014381838.0, "close_time": 1768669199999, "quote_volume": 360127.33181687, "trades": 1788, "taker_buy_base": 27053564520.0, "taker_buy_quote": 159711.73744683 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.84e-06, "close": 5.87e-06, "volume": 48911033084.0, "close_time": 1768672799999, "quote_volume": 286947.62666806, "trades": 1072, "taker_buy_base": 23129555502.0, "taker_buy_quote": 135732.20298688 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.87e-06, "high": 5.89e-06, "low": 5.85e-06, "close": 5.88e-06, "volume": 38990163665.0, "close_time": 1768676399999, "quote_volume": 228920.33415069, "trades": 789, "taker_buy_base": 19531055929.0, "taker_buy_quote": 114683.94361688 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.88e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.88e-06, "volume": 29212792160.0, "close_time": 1768679999999, "quote_volume": 171872.77272136, "trades": 823, "taker_buy_base": 12931171936.0, "taker_buy_quote": 76139.81685916 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.86e-06, "close": 5.87e-06, "volume": 18840382610.0, "close_time": 1768683599999, "quote_volume": 110798.31910391, "trades": 706, "taker_buy_base": 10929416360.0, "taker_buy_quote": 64307.69379324 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.85e-06, "close": 5.87e-06, "volume": 13720614758.0, "close_time": 1768687199999, "quote_volume": 80419.1132464, "trades": 432, "taker_buy_base": 6374314971.0, "taker_buy_quote": 37368.84936357 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.87e-06, "high": 5.87e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 57612616209.0, "close_time": 1768690799999, "quote_volume": 334337.73170619, "trades": 1831, "taker_buy_base": 19105420444.0, "taker_buy_quote": 110822.70266388 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 21276379957.0, "close_time": 1768694399999, "quote_volume": 123350.92642862, "trades": 461, "taker_buy_base": 9724117185.0, "taker_buy_quote": 56384.73220785 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.8e-06, "high": 5.84e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 29234331827.0, "close_time": 1768697999999, "quote_volume": 169889.28023803, "trades": 985, "taker_buy_base": 10959045258.0, "taker_buy_quote": 63667.61709408 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.81e-06, "high": 5.82e-06, "low": 5.77e-06, "close": 5.8e-06, "volume": 28349153743.0, "close_time": 1768701599999, "quote_volume": 164080.046276, "trades": 989, "taker_buy_base": 11631164922.0, "taker_buy_quote": 67342.78829676 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.74e-06, "close": 5.79e-06, "volume": 55223848004.0, "close_time": 1768705199999, "quote_volume": 318702.81044365, "trades": 1629, "taker_buy_base": 29537617299.0, "taker_buy_quote": 170402.35331814 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.79e-06, "high": 5.83e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 16865454275.0, "close_time": 1768708799999, "quote_volume": 97925.74441747, "trades": 639, "taker_buy_base": 8172618877.0, "taker_buy_quote": 47451.03253694 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 6714718752.0, "close_time": 1768712399999, "quote_volume": 38891.29863614, "trades": 500, "taker_buy_base": 3213311723.0, "taker_buy_quote": 18620.79065465 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 7002582717.0, "close_time": 1768715999999, "quote_volume": 40561.27819294, "trades": 573, "taker_buy_base": 3643606870.0, "taker_buy_quote": 21106.83131733 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 8126582375.0, "close_time": 1768719599999, "quote_volume": 47175.41919498, "trades": 536, "taker_buy_base": 2834782053.0, "taker_buy_quote": 16458.62324447 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.79e-06, "high": 5.8e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 9954124761.0, "close_time": 1768723199999, "quote_volume": 57508.80917824, "trades": 915, "taker_buy_base": 3875941209.0, "taker_buy_quote": 22402.82004127 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 13002064395.0, "close_time": 1768726799999, "quote_volume": 75231.10755252, "trades": 748, "taker_buy_base": 6511556451.0, "taker_buy_quote": 37671.39318791 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.79e-06, "close": 5.8e-06, "volume": 12319813626.0, "close_time": 1768730399999, "quote_volume": 71555.7071225, "trades": 473, "taker_buy_base": 8792908933.0, "taker_buy_quote": 51088.48454931 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.8e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 11380234557.0, "close_time": 1768733999999, "quote_volume": 65904.49852482, "trades": 542, "taker_buy_base": 4562066168.0, "taker_buy_quote": 26421.87500323 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.78e-06, "close": 5.8e-06, "volume": 15056967599.0, "close_time": 1768737599999, "quote_volume": 87343.01466975, "trades": 542, "taker_buy_base": 7465616067.0, "taker_buy_quote": 43328.08885 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.78e-06, "close": 5.79e-06, "volume": 16911088422.0, "close_time": 1768741199999, "quote_volume": 97906.05514381, "trades": 534, "taker_buy_base": 7015434689.0, "taker_buy_quote": 40638.10477417 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.78e-06, "high": 5.81e-06, "low": 5.76e-06, "close": 5.77e-06, "volume": 28650398784.0, "close_time": 1768744799999, "quote_volume": 165582.9622735, "trades": 983, "taker_buy_base": 11092512483.0, "taker_buy_quote": 64135.01069679 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.77e-06, "high": 5.77e-06, "low": 5.62e-06, "close": 5.69e-06, "volume": 276295667173.0, "close_time": 1768748399999, "quote_volume": 1574385.13245972, "trades": 5503, "taker_buy_base": 141275132899.0, "taker_buy_quote": 805109.74459591 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.69e-06, "high": 5.74e-06, "low": 5.67e-06, "close": 5.7e-06, "volume": 51034698988.0, "close_time": 1768751999999, "quote_volume": 290970.45829393, "trades": 1507, "taker_buy_base": 23375261523.0, "taker_buy_quote": 133406.26872427 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.69e-06, "high": 5.71e-06, "low": 5.67e-06, "close": 5.69e-06, "volume": 19945174957.0, "close_time": 1768755599999, "quote_volume": 113592.89140123, "trades": 687, "taker_buy_base": 7987836569.0, "taker_buy_quote": 45535.95089805 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.68e-06, "high": 5.71e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 32249737861.0, "close_time": 1768759199999, "quote_volume": 183543.41361593, "trades": 696, "taker_buy_base": 18308223558.0, "taker_buy_quote": 104231.98321332 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.7e-06, "high": 5.79e-06, "low": 5.69e-06, "close": 5.76e-06, "volume": 41150483272.0, "close_time": 1768762799999, "quote_volume": 236538.07507883, "trades": 1610, "taker_buy_base": 27268112588.0, "taker_buy_quote": 156732.24443832 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.76e-06, "high": 5.78e-06, "low": 5.7e-06, "close": 5.71e-06, "volume": 25663436990.0, "close_time": 1768766399999, "quote_volume": 147268.759454, "trades": 983, "taker_buy_base": 10979974209.0, "taker_buy_quote": 63032.99330911 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.7e-06, "close": 5.72e-06, "volume": 17616301477.0, "close_time": 1768769999999, "quote_volume": 100748.64226771, "trades": 689, "taker_buy_base": 10889114998.0, "taker_buy_quote": 62308.20598278 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.68e-06, "close": 5.69e-06, "volume": 22552604563.0, "close_time": 1768773599999, "quote_volume": 128685.61717344, "trades": 639, "taker_buy_base": 8327605200.0, "taker_buy_quote": 47547.60908662 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.69e-06, "high": 5.74e-06, "low": 5.69e-06, "close": 5.73e-06, "volume": 14964702165.0, "close_time": 1768777199999, "quote_volume": 85572.00237739, "trades": 520, "taker_buy_base": 7577495511.0, "taker_buy_quote": 43343.98510053 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.72e-06, "high": 5.73e-06, "low": 5.45e-06, "close": 5.47e-06, "volume": 321813956468.0, "close_time": 1768780799999, "quote_volume": 1789685.39849738, "trades": 6345, "taker_buy_base": 138324076587.0, "taker_buy_quote": 769170.76410335 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.46e-06, "high": 5.46e-06, "low": 4.86e-06, "close": 5.19e-06, "volume": 1333306213572.0, "close_time": 1768784399999, "quote_volume": 6897799.45948171, "trades": 21454, "taker_buy_base": 637692227549.0, "taker_buy_quote": 3301850.10482781 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 5.18e-06, "high": 5.26e-06, "low": 5.11e-06, "close": 5.18e-06, "volume": 131756038919.0, "close_time": 1768787999999, "quote_volume": 683905.96877725, "trades": 3266, "taker_buy_base": 66410871154.0, "taker_buy_quote": 345219.26462209 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 5.17e-06, "high": 5.26e-06, "low": 5.16e-06, "close": 5.24e-06, "volume": 45975313013.0, "close_time": 1768791599999, "quote_volume": 239054.96071116, "trades": 1302, "taker_buy_base": 23208399897.0, "taker_buy_quote": 120726.48531997 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 5.23e-06, "high": 5.26e-06, "low": 5.22e-06, "close": 5.25e-06, "volume": 28818925067.0, "close_time": 1768795199999, "quote_volume": 150940.74764246, "trades": 734, "taker_buy_base": 16167174768.0, "taker_buy_quote": 84691.73770262 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 5.24e-06, "high": 5.27e-06, "low": 5.22e-06, "close": 5.22e-06, "volume": 39239410849.0, "close_time": 1768798799999, "quote_volume": 205794.93013362, "trades": 943, "taker_buy_base": 21544691679.0, "taker_buy_quote": 113022.04020428 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 5.22e-06, "high": 5.25e-06, "low": 5.2e-06, "close": 5.21e-06, "volume": 59902686526.0, "close_time": 1768802399999, "quote_volume": 312992.06641903, "trades": 1087, "taker_buy_base": 26063930606.0, "taker_buy_quote": 136233.60337429 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 5.21e-06, "high": 5.23e-06, "low": 5.19e-06, "close": 5.21e-06, "volume": 39319322187.0, "close_time": 1768805999999, "quote_volume": 205012.87104511, "trades": 1031, "taker_buy_base": 18444728988.0, "taker_buy_quote": 96200.59976856 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 5.21e-06, "high": 5.24e-06, "low": 5.21e-06, "close": 5.21e-06, "volume": 39985261107.0, "close_time": 1768809599999, "quote_volume": 208950.86666374, "trades": 944, "taker_buy_base": 15640513656.0, "taker_buy_quote": 81786.19260499 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 5.21e-06, "high": 5.23e-06, "low": 5.18e-06, "close": 5.2e-06, "volume": 50690964123.0, "close_time": 1768813199999, "quote_volume": 263849.93663528, "trades": 1255, "taker_buy_base": 24202899799.0, "taker_buy_quote": 126032.08846228 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 5.2e-06, "high": 5.22e-06, "low": 5.18e-06, "close": 5.21e-06, "volume": 25795005134.0, "close_time": 1768816799999, "quote_volume": 134257.30755465, "trades": 721, "taker_buy_base": 10239747713.0, "taker_buy_quote": 53308.77556686 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 5.21e-06, "high": 5.21e-06, "low": 5.17e-06, "close": 5.18e-06, "volume": 23863760861.0, "close_time": 1768820399999, "quote_volume": 123816.66814715, "trades": 598, "taker_buy_base": 10836177332.0, "taker_buy_quote": 56250.38094611 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 5.19e-06, "high": 5.26e-06, "low": 5.19e-06, "close": 5.2e-06, "volume": 56299564960.0, "close_time": 1768823999999, "quote_volume": 294038.73679372, "trades": 1413, "taker_buy_base": 29529419698.0, "taker_buy_quote": 154190.77809923 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 5.2e-06, "high": 5.23e-06, "low": 5.17e-06, "close": 5.19e-06, "volume": 37537291745.0, "close_time": 1768827599999, "quote_volume": 195210.16706203, "trades": 1219, "taker_buy_base": 16078764760.0, "taker_buy_quote": 83639.39248593 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 5.19e-06, "high": 5.2e-06, "low": 5.16e-06, "close": 5.17e-06, "volume": 54404560785.0, "close_time": 1768831199999, "quote_volume": 282004.81088118, "trades": 1127, "taker_buy_base": 25358427783.0, "taker_buy_quote": 131416.20078012 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 5.17e-06, "high": 5.19e-06, "low": 5.15e-06, "close": 5.17e-06, "volume": 37059310004.0, "close_time": 1768834799999, "quote_volume": 191576.26544459, "trades": 840, "taker_buy_base": 13901450149.0, "taker_buy_quote": 71876.02234817 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 5.18e-06, "high": 5.2e-06, "low": 5.16e-06, "close": 5.18e-06, "volume": 38981632637.0, "close_time": 1768838399999, "quote_volume": 201940.46198548, "trades": 738, "taker_buy_base": 14357442367.0, "taker_buy_quote": 74372.16907738 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 5.18e-06, "high": 5.29e-06, "low": 5.17e-06, "close": 5.27e-06, "volume": 46210086944.0, "close_time": 1768841999999, "quote_volume": 241710.98388465, "trades": 1649, "taker_buy_base": 24456003547.0, "taker_buy_quote": 128020.46850297 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 5.28e-06, "high": 5.28e-06, "low": 5.21e-06, "close": 5.22e-06, "volume": 55526891729.0, "close_time": 1768845599999, "quote_volume": 291553.72834591, "trades": 1197, "taker_buy_base": 21598869440.0, "taker_buy_quote": 113478.31067519 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 5.23e-06, "high": 5.26e-06, "low": 5.22e-06, "close": 5.23e-06, "volume": 20246687514.0, "close_time": 1768849199999, "quote_volume": 105951.32969595, "trades": 550, "taker_buy_base": 8273818996.0, "taker_buy_quote": 43289.58451609 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 5.23e-06, "high": 5.28e-06, "low": 5.22e-06, "close": 5.27e-06, "volume": 45252150361.0, "close_time": 1768852799999, "quote_volume": 238207.28088275, "trades": 1040, "taker_buy_base": 28690865923.0, "taker_buy_quote": 151102.75624037 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.27e-06, "high": 5.32e-06, "low": 5.26e-06, "close": 5.29e-06, "volume": 41942582967.0, "close_time": 1768856399999, "quote_volume": 221793.05370829, "trades": 1279, "taker_buy_base": 17109714749.0, "taker_buy_quote": 90541.741785 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 5.29e-06, "high": 5.31e-06, "low": 5.25e-06, "close": 5.26e-06, "volume": 33307676275.0, "close_time": 1768859999999, "quote_volume": 175806.08524258, "trades": 747, "taker_buy_base": 21628038321.0, "taker_buy_quote": 114308.37616972 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 5.26e-06, "high": 5.27e-06, "low": 5.21e-06, "close": 5.21e-06, "volume": 41392963008.0, "close_time": 1768863599999, "quote_volume": 216596.24675153, "trades": 1093, "taker_buy_base": 18434941126.0, "taker_buy_quote": 96457.39739696 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 5.22e-06, "high": 5.3e-06, "low": 5.21e-06, "close": 5.27e-06, "volume": 107345548893.0, "close_time": 1768867199999, "quote_volume": 565486.96209625, "trades": 1671, "taker_buy_base": 63751384968.0, "taker_buy_quote": 335862.82788177 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.28e-06, "high": 5.28e-06, "low": 5.22e-06, "close": 5.22e-06, "volume": 32129770256.0, "close_time": 1768870799999, "quote_volume": 168781.57730782, "trades": 907, "taker_buy_base": 16944560700.0, "taker_buy_quote": 89136.66812641 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 5.22e-06, "high": 5.26e-06, "low": 5.2e-06, "close": 5.24e-06, "volume": 18094789776.0, "close_time": 1768874399999, "quote_volume": 94758.84677677, "trades": 874, "taker_buy_base": 10222640543.0, "taker_buy_quote": 53541.67232502 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 5.23e-06, "high": 5.25e-06, "low": 5.2e-06, "close": 5.22e-06, "volume": 42488926069.0, "close_time": 1768877999999, "quote_volume": 222017.23212938, "trades": 1051, "taker_buy_base": 23349719341.0, "taker_buy_quote": 122081.68293877 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 5.22e-06, "high": 5.23e-06, "low": 5.2e-06, "close": 5.21e-06, "volume": 29499351331.0, "close_time": 1768881599999, "quote_volume": 153765.54184995, "trades": 731, "taker_buy_base": 17487302607.0, "taker_buy_quote": 91160.29201386 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 5.21e-06, "high": 5.22e-06, "low": 5.18e-06, "close": 5.19e-06, "volume": 17471084968.0, "close_time": 1768885199999, "quote_volume": 90744.20058055, "trades": 497, "taker_buy_base": 7041668308.0, "taker_buy_quote": 36591.22209573 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 5.19e-06, "high": 5.25e-06, "low": 5.17e-06, "close": 5.24e-06, "volume": 83046380246.0, "close_time": 1768888799999, "quote_volume": 432456.33473299, "trades": 1766, "taker_buy_base": 40165579994.0, "taker_buy_quote": 209315.10124866 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 5.23e-06, "high": 5.24e-06, "low": 5.15e-06, "close": 5.18e-06, "volume": 63453333303.0, "close_time": 1768892399999, "quote_volume": 329226.59253508, "trades": 1679, "taker_buy_base": 25239695606.0, "taker_buy_quote": 130951.31496302 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 5.17e-06, "high": 5.19e-06, "low": 5.14e-06, "close": 5.15e-06, "volume": 53543094260.0, "close_time": 1768895999999, "quote_volume": 276539.44803385, "trades": 991, "taker_buy_base": 26284699792.0, "taker_buy_quote": 135859.60601567 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 5.15e-06, "high": 5.15e-06, "low": 5.08e-06, "close": 5.14e-06, "volume": 94354720592.0, "close_time": 1768899599999, "quote_volume": 482245.84867965, "trades": 2090, "taker_buy_base": 38797252192.0, "taker_buy_quote": 198536.94792453 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 5.13e-06, "high": 5.14e-06, "low": 5.09e-06, "close": 5.11e-06, "volume": 41943440361.0, "close_time": 1768903199999, "quote_volume": 214403.64082096, "trades": 706, "taker_buy_base": 22698874001.0, "taker_buy_quote": 116082.71309617 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 5.11e-06, "high": 5.15e-06, "low": 5.1e-06, "close": 5.13e-06, "volume": 31318410474.0, "close_time": 1768906799999, "quote_volume": 160500.02382768, "trades": 639, "taker_buy_base": 15851905734.0, "taker_buy_quote": 81245.27701085 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 5.13e-06, "high": 5.14e-06, "low": 5.08e-06, "close": 5.09e-06, "volume": 56496520026.0, "close_time": 1768910399999, "quote_volume": 289020.52905692, "trades": 1030, "taker_buy_base": 25462509623.0, "taker_buy_quote": 130297.22087117 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 5.09e-06, "high": 5.1e-06, "low": 5.07e-06, "close": 5.09e-06, "volume": 36549086073.0, "close_time": 1768913999999, "quote_volume": 185946.89775177, "trades": 625, "taker_buy_base": 19426753943.0, "taker_buy_quote": 98855.25340208 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 5.09e-06, "high": 5.1e-06, "low": 5.05e-06, "close": 5.05e-06, "volume": 85135575443.0, "close_time": 1768917599999, "quote_volume": 431374.1322554, "trades": 1156, "taker_buy_base": 30206693608.0, "taker_buy_quote": 153227.79906649 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 5.06e-06, "high": 5.21e-06, "low": 5.06e-06, "close": 5.15e-06, "volume": 114036738846.0, "close_time": 1768921199999, "quote_volume": 586138.45492745, "trades": 2778, "taker_buy_base": 60586119390.0, "taker_buy_quote": 311449.27202966 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 5.15e-06, "high": 5.17e-06, "low": 5.08e-06, "close": 5.14e-06, "volume": 80700842931.0, "close_time": 1768924799999, "quote_volume": 413219.0549767, "trades": 2487, "taker_buy_base": 37351264838.0, "taker_buy_quote": 191365.58686384 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 5.14e-06, "high": 5.16e-06, "low": 5.03e-06, "close": 5.07e-06, "volume": 69034937224.0, "close_time": 1768928399999, "quote_volume": 351395.30106925, "trades": 1980, "taker_buy_base": 27833506747.0, "taker_buy_quote": 141678.6683832 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 5.07e-06, "high": 5.12e-06, "low": 4.98e-06, "close": 5.03e-06, "volume": 86497750990.0, "close_time": 1768931999999, "quote_volume": 436389.25556483, "trades": 2233, "taker_buy_base": 39297667945.0, "taker_buy_quote": 198427.25225916 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 5.03e-06, "high": 5.04e-06, "low": 4.97e-06, "close": 5e-06, "volume": 33014684007.0, "close_time": 1768935599999, "quote_volume": 165199.27689577, "trades": 1087, "taker_buy_base": 15811749019.0, "taker_buy_quote": 79119.22682022 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 5e-06, "high": 5.06e-06, "low": 4.99e-06, "close": 5.03e-06, "volume": 53082204029.0, "close_time": 1768939199999, "quote_volume": 266529.31370287, "trades": 1324, "taker_buy_base": 32893424792.0, "taker_buy_quote": 165166.19556354 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 5.03e-06, "high": 5.11e-06, "low": 5.01e-06, "close": 5.09e-06, "volume": 42324009858.0, "close_time": 1768942799999, "quote_volume": 214338.28726392, "trades": 1249, "taker_buy_base": 24802515007.0, "taker_buy_quote": 125563.43013279 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 5.1e-06, "high": 5.11e-06, "low": 5.05e-06, "close": 5.06e-06, "volume": 25445757128.0, "close_time": 1768946399999, "quote_volume": 129341.7929901, "trades": 637, "taker_buy_base": 14843881930.0, "taker_buy_quote": 75501.29820592 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 5.06e-06, "high": 5.09e-06, "low": 4.96e-06, "close": 5.02e-06, "volume": 77230388859.0, "close_time": 1768949999999, "quote_volume": 387270.46796451, "trades": 1804, "taker_buy_base": 26058898431.0, "taker_buy_quote": 130920.84876876 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 5.02e-06, "high": 5.03e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 73123769707.0, "close_time": 1768953599999, "quote_volume": 365249.14058813, "trades": 1227, "taker_buy_base": 26536916009.0, "taker_buy_quote": 132758.47265977 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.98e-06, "high": 5.09e-06, "low": 4.94e-06, "close": 5.08e-06, "volume": 50834796013.0, "close_time": 1768957199999, "quote_volume": 253462.79702971, "trades": 1616, "taker_buy_base": 30116462871.0, "taker_buy_quote": 150097.34069493 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 5.09e-06, "high": 5.11e-06, "low": 5.07e-06, "close": 5.08e-06, "volume": 17855443920.0, "close_time": 1768960799999, "quote_volume": 90853.94660623, "trades": 784, "taker_buy_base": 10458673698.0, "taker_buy_quote": 53238.09344243 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 5.09e-06, "high": 5.14e-06, "low": 5.06e-06, "close": 5.07e-06, "volume": 63223040925.0, "close_time": 1768964399999, "quote_volume": 322619.7015945, "trades": 1489, "taker_buy_base": 28946118426.0, "taker_buy_quote": 147816.37294395 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.02e-06, "close": 5.04e-06, "volume": 20858222485.0, "close_time": 1768967999999, "quote_volume": 105208.89298613, "trades": 760, "taker_buy_base": 9207035988.0, "taker_buy_quote": 46428.8976567 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 5.03e-06, "high": 5.07e-06, "low": 5.01e-06, "close": 5.03e-06, "volume": 21989989392.0, "close_time": 1768971599999, "quote_volume": 110827.38227868, "trades": 614, "taker_buy_base": 12326665638.0, "taker_buy_quote": 62148.46555143 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 5.01e-06, "close": 5.03e-06, "volume": 28451651883.0, "close_time": 1768975199999, "quote_volume": 143064.64982368, "trades": 687, "taker_buy_base": 13087066278.0, "taker_buy_quote": 65829.30838049 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 5.03e-06, "high": 5.06e-06, "low": 5.02e-06, "close": 5.05e-06, "volume": 24912961404.0, "close_time": 1768978799999, "quote_volume": 125740.75897696, "trades": 482, "taker_buy_base": 18132970943.0, "taker_buy_quote": 91548.61749746 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 5.05e-06, "high": 5.1e-06, "low": 5.05e-06, "close": 5.08e-06, "volume": 31096830605.0, "close_time": 1768982399999, "quote_volume": 157915.97854557, "trades": 1064, "taker_buy_base": 19431685021.0, "taker_buy_quote": 98689.35816128 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 5.08e-06, "high": 5.09e-06, "low": 5.03e-06, "close": 5.06e-06, "volume": 28618669480.0, "close_time": 1768985999999, "quote_volume": 144867.83203767, "trades": 857, "taker_buy_base": 13609733533.0, "taker_buy_quote": 68903.80121342 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 5.06e-06, "high": 5.07e-06, "low": 5.04e-06, "close": 5.05e-06, "volume": 14255348090.0, "close_time": 1768989599999, "quote_volume": 72092.43298969, "trades": 692, "taker_buy_base": 5840336216.0, "taker_buy_quote": 29542.07613264 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 5.05e-06, "high": 5.08e-06, "low": 5.03e-06, "close": 5.03e-06, "volume": 14903512476.0, "close_time": 1768993199999, "quote_volume": 75422.46137552, "trades": 651, "taker_buy_base": 8131780635.0, "taker_buy_quote": 41176.30895918 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 5.03e-06, "high": 5.04e-06, "low": 4.95e-06, "close": 4.97e-06, "volume": 36023788436.0, "close_time": 1768996799999, "quote_volume": 179946.51846957, "trades": 1363, "taker_buy_base": 12568820958.0, "taker_buy_quote": 62876.39238898 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.97e-06, "high": 4.98e-06, "low": 4.85e-06, "close": 4.93e-06, "volume": 127997716877.0, "close_time": 1769000399999, "quote_volume": 627375.2297732, "trades": 3262, "taker_buy_base": 59033570765.0, "taker_buy_quote": 289472.96551941 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.93e-06, "high": 4.94e-06, "low": 4.82e-06, "close": 4.85e-06, "volume": 99293936216.0, "close_time": 1769003999999, "quote_volume": 484417.4777322, "trades": 1868, "taker_buy_base": 37417327065.0, "taker_buy_quote": 182697.24649142 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.84e-06, "high": 5.05e-06, "low": 4.84e-06, "close": 5.03e-06, "volume": 125562094362.0, "close_time": 1769007599999, "quote_volume": 623836.29296478, "trades": 3500, "taker_buy_base": 82355959219.0, "taker_buy_quote": 409148.35665201 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 5.03e-06, "high": 5.18e-06, "low": 5.01e-06, "close": 5.15e-06, "volume": 208566377697.0, "close_time": 1769011199999, "quote_volume": 1060997.84796242, "trades": 4070, "taker_buy_base": 127020848443.0, "taker_buy_quote": 646608.56201567 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 5.15e-06, "high": 5.17e-06, "low": 4.87e-06, "close": 4.87e-06, "volume": 142353310477.0, "close_time": 1769014799999, "quote_volume": 711062.30397871, "trades": 4014, "taker_buy_base": 56773330369.0, "taker_buy_quote": 283595.80608391 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.87e-06, "high": 4.94e-06, "low": 4.84e-06, "close": 4.91e-06, "volume": 93592006716.0, "close_time": 1769018399999, "quote_volume": 456648.27460558, "trades": 3325, "taker_buy_base": 37691496471.0, "taker_buy_quote": 183960.17272144 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.91e-06, "high": 4.96e-06, "low": 4.82e-06, "close": 4.88e-06, "volume": 96535608877.0, "close_time": 1769021999999, "quote_volume": 470330.2984145, "trades": 2665, "taker_buy_base": 33717368884.0, "taker_buy_quote": 164535.10287118 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.88e-06, "high": 5.18e-06, "low": 4.85e-06, "close": 5.17e-06, "volume": 275397032819.0, "close_time": 1769025599999, "quote_volume": 1396450.96103463, "trades": 5476, "taker_buy_base": 188801350414.0, "taker_buy_quote": 957208.08182026 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 5.17e-06, "high": 5.23e-06, "low": 5.06e-06, "close": 5.22e-06, "volume": 139664043125.0, "close_time": 1769029199999, "quote_volume": 717443.28940631, "trades": 3329, "taker_buy_base": 63864170380.0, "taker_buy_quote": 328103.46535989 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 5.23e-06, "high": 5.34e-06, "low": 5.21e-06, "close": 5.26e-06, "volume": 188253030111.0, "close_time": 1769032799999, "quote_volume": 992955.24084222, "trades": 3906, "taker_buy_base": 104435437976.0, "taker_buy_quote": 551721.58447467 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 5.25e-06, "high": 5.29e-06, "low": 5.2e-06, "close": 5.21e-06, "volume": 58712949186.0, "close_time": 1769036399999, "quote_volume": 307245.0460783, "trades": 1557, "taker_buy_base": 29032264197.0, "taker_buy_quote": 152047.04421203 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 5.22e-06, "high": 5.24e-06, "low": 5.12e-06, "close": 5.14e-06, "volume": 74674559078.0, "close_time": 1769039999999, "quote_volume": 386746.3081431, "trades": 1846, "taker_buy_base": 34858519126.0, "taker_buy_quote": 180777.53530312 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 5.13e-06, "high": 5.22e-06, "low": 5.13e-06, "close": 5.2e-06, "volume": 33651021208.0, "close_time": 1769043599999, "quote_volume": 174286.02714841, "trades": 1280, "taker_buy_base": 21336631370.0, "taker_buy_quote": 110542.60203542 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 5.2e-06, "high": 5.24e-06, "low": 5.18e-06, "close": 5.2e-06, "volume": 22598499987.0, "close_time": 1769047199999, "quote_volume": 117670.7974535, "trades": 893, "taker_buy_base": 12387080896.0, "taker_buy_quote": 64484.30339052 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 5.21e-06, "high": 5.24e-06, "low": 5.19e-06, "close": 5.2e-06, "volume": 18407605407.0, "close_time": 1769050799999, "quote_volume": 96049.41961712, "trades": 764, "taker_buy_base": 10511389495.0, "taker_buy_quote": 54843.9903737 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 5.2e-06, "high": 5.23e-06, "low": 5.15e-06, "close": 5.18e-06, "volume": 23671022917.0, "close_time": 1769054399999, "quote_volume": 123061.17147486, "trades": 902, "taker_buy_base": 11085173005.0, "taker_buy_quote": 57670.24645266 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 5.18e-06, "high": 5.22e-06, "low": 5.18e-06, "close": 5.21e-06, "volume": 20174674935.0, "close_time": 1769057999999, "quote_volume": 105070.7994154, "trades": 685, "taker_buy_base": 9768505823.0, "taker_buy_quote": 50872.74743928 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 5.21e-06, "high": 5.21e-06, "low": 5.16e-06, "close": 5.16e-06, "volume": 19330897771.0, "close_time": 1769061599999, "quote_volume": 100050.58841046, "trades": 593, "taker_buy_base": 7574415374.0, "taker_buy_quote": 39223.75439758 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 5.17e-06, "high": 5.18e-06, "low": 5.13e-06, "close": 5.15e-06, "volume": 33306698459.0, "close_time": 1769065199999, "quote_volume": 171637.24648355, "trades": 887, "taker_buy_base": 15332214626.0, "taker_buy_quote": 79076.39447099 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 5.15e-06, "high": 5.16e-06, "low": 5.1e-06, "close": 5.12e-06, "volume": 35964737387.0, "close_time": 1769068799999, "quote_volume": 184196.47135723, "trades": 809, "taker_buy_base": 14721873171.0, "taker_buy_quote": 75354.98089649 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 5.12e-06, "high": 5.14e-06, "low": 5.09e-06, "close": 5.12e-06, "volume": 25006523284.0, "close_time": 1769072399999, "quote_volume": 127897.67381374, "trades": 740, "taker_buy_base": 13175927545.0, "taker_buy_quote": 67423.22873555 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 5.12e-06, "high": 5.17e-06, "low": 5.11e-06, "close": 5.15e-06, "volume": 16265128238.0, "close_time": 1769075999999, "quote_volume": 83616.49231604, "trades": 753, "taker_buy_base": 10301406812.0, "taker_buy_quote": 52969.8670421 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 5.15e-06, "high": 5.16e-06, "low": 5.12e-06, "close": 5.13e-06, "volume": 21757472831.0, "close_time": 1769079599999, "quote_volume": 111851.24068698, "trades": 688, "taker_buy_base": 12188042467.0, "taker_buy_quote": 62672.90037213 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 5.12e-06, "high": 5.13e-06, "low": 5.06e-06, "close": 5.07e-06, "volume": 43639107918.0, "close_time": 1769083199999, "quote_volume": 221864.58134395, "trades": 1069, "taker_buy_base": 15043202203.0, "taker_buy_quote": 76540.80951103 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.03e-06, "close": 5.04e-06, "volume": 53176603636.0, "close_time": 1769086799999, "quote_volume": 268881.98374199, "trades": 1051, "taker_buy_base": 26091154255.0, "taker_buy_quote": 131965.68002632 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 5.04e-06, "high": 5.07e-06, "low": 4.96e-06, "close": 4.99e-06, "volume": 92200463359.0, "close_time": 1769090399999, "quote_volume": 462090.49086517, "trades": 1505, "taker_buy_base": 38780795363.0, "taker_buy_quote": 194668.19749786 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.98e-06, "high": 4.99e-06, "low": 4.86e-06, "close": 4.87e-06, "volume": 122463501004.0, "close_time": 1769093999999, "quote_volume": 602851.70296178, "trades": 2417, "taker_buy_base": 53993362260.0, "taker_buy_quote": 265628.59907944 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.86e-06, "high": 4.92e-06, "low": 4.86e-06, "close": 4.9e-06, "volume": 133521058158.0, "close_time": 1769097599999, "quote_volume": 650586.36185456, "trades": 2760, "taker_buy_base": 88082332976.0, "taker_buy_quote": 429041.26485858 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.91e-06, "high": 4.96e-06, "low": 4.87e-06, "close": 4.94e-06, "volume": 105159699799.0, "close_time": 1769101199999, "quote_volume": 516753.45082299, "trades": 2122, "taker_buy_base": 50680804972.0, "taker_buy_quote": 249099.31731422 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.94e-06, "high": 4.99e-06, "low": 4.9e-06, "close": 4.98e-06, "volume": 72081471462.0, "close_time": 1769104799999, "quote_volume": 356063.91406708, "trades": 1413, "taker_buy_base": 34557700344.0, "taker_buy_quote": 171026.47875736 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.98e-06, "high": 4.99e-06, "low": 4.93e-06, "close": 4.94e-06, "volume": 42156465128.0, "close_time": 1769108399999, "quote_volume": 209261.23665373, "trades": 956, "taker_buy_base": 20913950912.0, "taker_buy_quote": 103855.10913349 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.94e-06, "high": 5e-06, "low": 4.91e-06, "close": 4.97e-06, "volume": 27179972428.0, "close_time": 1769111999999, "quote_volume": 134738.75761942, "trades": 1001, "taker_buy_base": 12756925798.0, "taker_buy_quote": 63226.39932414 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.97e-06, "high": 4.99e-06, "low": 4.92e-06, "close": 4.95e-06, "volume": 30651030674.0, "close_time": 1769115599999, "quote_volume": 151762.94841393, "trades": 748, "taker_buy_base": 13092285030.0, "taker_buy_quote": 64853.24309099 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.95e-06, "high": 4.98e-06, "low": 4.94e-06, "close": 4.94e-06, "volume": 26141327036.0, "close_time": 1769119199999, "quote_volume": 129694.2854058, "trades": 581, "taker_buy_base": 7261877854.0, "taker_buy_quote": 36064.87679487 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.94e-06, "high": 4.98e-06, "low": 4.93e-06, "close": 4.95e-06, "volume": 23813996608.0, "close_time": 1769122799999, "quote_volume": 117855.68225881, "trades": 593, "taker_buy_base": 10829255831.0, "taker_buy_quote": 53606.28033995 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.95e-06, "high": 4.96e-06, "low": 4.92e-06, "close": 4.95e-06, "volume": 42444362078.0, "close_time": 1769126399999, "quote_volume": 209590.37331512, "trades": 539, "taker_buy_base": 18724023420.0, "taker_buy_quote": 92498.74811654 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.95e-06, "high": 4.96e-06, "low": 4.9e-06, "close": 4.94e-06, "volume": 42464823792.0, "close_time": 1769129999999, "quote_volume": 209456.54983458, "trades": 664, "taker_buy_base": 22066245656.0, "taker_buy_quote": 108814.52185051 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.94e-06, "high": 4.99e-06, "low": 4.94e-06, "close": 4.98e-06, "volume": 25421475727.0, "close_time": 1769133599999, "quote_volume": 126147.92612463, "trades": 734, "taker_buy_base": 13997322298.0, "taker_buy_quote": 69438.0887774 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.98e-06, "high": 4.99e-06, "low": 4.95e-06, "close": 4.96e-06, "volume": 16092076684.0, "close_time": 1769137199999, "quote_volume": 79995.99261666, "trades": 308, "taker_buy_base": 8750451375.0, "taker_buy_quote": 43502.73766323 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.96e-06, "high": 5.03e-06, "low": 4.96e-06, "close": 5.01e-06, "volume": 33193415582.0, "close_time": 1769140799999, "quote_volume": 165892.13180208, "trades": 837, "taker_buy_base": 15777708658.0, "taker_buy_quote": 78834.4582534 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 5.02e-06, "high": 5.05e-06, "low": 5e-06, "close": 5.04e-06, "volume": 12140766298.0, "close_time": 1769144399999, "quote_volume": 61002.81487889, "trades": 533, "taker_buy_base": 7399499146.0, "taker_buy_quote": 37169.38852329 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 5.03e-06, "high": 5.04e-06, "low": 5e-06, "close": 5.02e-06, "volume": 29150153508.0, "close_time": 1769147999999, "quote_volume": 146298.09643323, "trades": 562, "taker_buy_base": 12009089544.0, "taker_buy_quote": 60294.37759065 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 4.98e-06, "close": 4.98e-06, "volume": 29328442639.0, "close_time": 1769151599999, "quote_volume": 147059.9689952, "trades": 894, "taker_buy_base": 12379212999.0, "taker_buy_quote": 62180.97586943 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.99e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 4.99e-06, "volume": 27589307367.0, "close_time": 1769155199999, "quote_volume": 137606.76870554, "trades": 821, "taker_buy_base": 14885324012.0, "taker_buy_quote": 74238.19049977 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.99e-06, "high": 5.02e-06, "low": 4.94e-06, "close": 4.95e-06, "volume": 39963053823.0, "close_time": 1769158799999, "quote_volume": 199034.01041007, "trades": 1205, "taker_buy_base": 21146745473.0, "taker_buy_quote": 105291.9708545 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.96e-06, "high": 4.99e-06, "low": 4.95e-06, "close": 4.97e-06, "volume": 33607179935.0, "close_time": 1769162399999, "quote_volume": 167006.03038936, "trades": 855, "taker_buy_base": 12744118666.0, "taker_buy_quote": 63325.05415155 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.97e-06, "high": 4.98e-06, "low": 4.94e-06, "close": 4.97e-06, "volume": 21383797253.0, "close_time": 1769165999999, "quote_volume": 106178.28846279, "trades": 611, "taker_buy_base": 8959284921.0, "taker_buy_quote": 44486.87130029 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.97e-06, "high": 5.03e-06, "low": 4.96e-06, "close": 5e-06, "volume": 27442125417.0, "close_time": 1769169599999, "quote_volume": 137190.48077941, "trades": 1025, "taker_buy_base": 16732696660.0, "taker_buy_quote": 83611.25815433 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 5e-06, "volume": 16189968654.0, "close_time": 1769173199999, "quote_volume": 80872.25720464, "trades": 445, "taker_buy_base": 7123168045.0, "taker_buy_quote": 35588.01467089 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 4.99e-06, "volume": 21465198311.0, "close_time": 1769176799999, "quote_volume": 107063.52493743, "trades": 479, "taker_buy_base": 10894838753.0, "taker_buy_quote": 54356.7014054 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.99e-06, "high": 5e-06, "low": 4.86e-06, "close": 4.91e-06, "volume": 100612268618.0, "close_time": 1769180399999, "quote_volume": 495926.98662142, "trades": 2853, "taker_buy_base": 49736686442.0, "taker_buy_quote": 245607.99124339 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.91e-06, "high": 5.04e-06, "low": 4.87e-06, "close": 5.03e-06, "volume": 50499236097.0, "close_time": 1769183999999, "quote_volume": 249719.02155054, "trades": 2069, "taker_buy_base": 26890322353.0, "taker_buy_quote": 133072.54690499 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 5.04e-06, "high": 5.15e-06, "low": 4.99e-06, "close": 5.06e-06, "volume": 136795923123.0, "close_time": 1769187599999, "quote_volume": 692991.94248451, "trades": 3077, "taker_buy_base": 66238160774.0, "taker_buy_quote": 335659.53324721 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 5.06e-06, "high": 5.3e-06, "low": 5e-06, "close": 5.17e-06, "volume": 331074338475.0, "close_time": 1769191199999, "quote_volume": 1717543.23143141, "trades": 6712, "taker_buy_base": 188947072129.0, "taker_buy_quote": 980735.01972705 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 5.17e-06, "high": 5.24e-06, "low": 5.15e-06, "close": 5.21e-06, "volume": 106797395662.0, "close_time": 1769194799999, "quote_volume": 554700.37385313, "trades": 2074, "taker_buy_base": 56160907217.0, "taker_buy_quote": 291620.88298918 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 5.21e-06, "high": 5.21e-06, "low": 5.06e-06, "close": 5.07e-06, "volume": 80005407262.0, "close_time": 1769198399999, "quote_volume": 410092.01117868, "trades": 2603, "taker_buy_base": 35928733411.0, "taker_buy_quote": 184365.81218373 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 5.08e-06, "high": 5.08e-06, "low": 4.97e-06, "close": 5.01e-06, "volume": 88355434059.0, "close_time": 1769201999999, "quote_volume": 442720.61070106, "trades": 2558, "taker_buy_base": 41665086290.0, "taker_buy_quote": 208948.31232473 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 5.01e-06, "high": 5.04e-06, "low": 5e-06, "close": 5e-06, "volume": 17880401957.0, "close_time": 1769205599999, "quote_volume": 89784.10008376, "trades": 655, "taker_buy_base": 9235134151.0, "taker_buy_quote": 46357.56701097 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 5.01e-06, "high": 5.06e-06, "low": 5.01e-06, "close": 5.03e-06, "volume": 22639107025.0, "close_time": 1769209199999, "quote_volume": 114033.31025337, "trades": 746, "taker_buy_base": 13210650332.0, "taker_buy_quote": 66544.01244934 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 5.03e-06, "high": 5.03e-06, "low": 5e-06, "close": 5.02e-06, "volume": 29095946743.0, "close_time": 1769212799999, "quote_volume": 145951.79765055, "trades": 516, "taker_buy_base": 14758725485.0, "taker_buy_quote": 74049.60656962 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 5.02e-06, "high": 5.05e-06, "low": 5.01e-06, "close": 5.01e-06, "volume": 27989950444.0, "close_time": 1769216399999, "quote_volume": 140990.45455145, "trades": 584, "taker_buy_base": 14599670043.0, "taker_buy_quote": 73594.95917035 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 5.02e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5.01e-06, "volume": 21308793034.0, "close_time": 1769219999999, "quote_volume": 106605.8923857, "trades": 529, "taker_buy_base": 9010449555.0, "taker_buy_quote": 45111.30752623 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 5.01e-06, "high": 5.02e-06, "low": 5e-06, "close": 5.02e-06, "volume": 33183877047.0, "close_time": 1769223599999, "quote_volume": 166178.98062166, "trades": 408, "taker_buy_base": 17055391698.0, "taker_buy_quote": 85434.02931309 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 5.02e-06, "high": 5.09e-06, "low": 5.01e-06, "close": 5.07e-06, "volume": 41575810019.0, "close_time": 1769227199999, "quote_volume": 210597.69817663, "trades": 1003, "taker_buy_base": 21754269549.0, "taker_buy_quote": 110186.36444902 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 5.07e-06, "high": 5.12e-06, "low": 5.05e-06, "close": 5.07e-06, "volume": 36707721744.0, "close_time": 1769230799999, "quote_volume": 186645.80347379, "trades": 1011, "taker_buy_base": 19073109830.0, "taker_buy_quote": 96917.27036633 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.05e-06, "close": 5.07e-06, "volume": 17388947749.0, "close_time": 1769234399999, "quote_volume": 88047.53782985, "trades": 319, "taker_buy_base": 8665853045.0, "taker_buy_quote": 43886.16476463 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.03e-06, "close": 5.03e-06, "volume": 18004409042.0, "close_time": 1769237999999, "quote_volume": 90925.67956045, "trades": 482, "taker_buy_base": 7246970534.0, "taker_buy_quote": 36603.13029204 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 5.04e-06, "high": 5.05e-06, "low": 5.01e-06, "close": 5.02e-06, "volume": 43054429829.0, "close_time": 1769241599999, "quote_volume": 216374.5220228, "trades": 927, "taker_buy_base": 17797608235.0, "taker_buy_quote": 89475.17046574 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 5.02e-06, "high": 5.05e-06, "low": 5.01e-06, "close": 5.04e-06, "volume": 23886861048.0, "close_time": 1769245199999, "quote_volume": 120065.57464968, "trades": 527, "taker_buy_base": 11137342784.0, "taker_buy_quote": 55984.0217883 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 5.04e-06, "high": 5.05e-06, "low": 5.02e-06, "close": 5.03e-06, "volume": 26045773612.0, "close_time": 1769248799999, "quote_volume": 131212.94827716, "trades": 514, "taker_buy_base": 8869399476.0, "taker_buy_quote": 44677.60792719 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 5.02e-06, "close": 5.04e-06, "volume": 12924834687.0, "close_time": 1769252399999, "quote_volume": 65003.25006136, "trades": 418, "taker_buy_base": 2899122843.0, "taker_buy_quote": 14584.81842856 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 5.04e-06, "high": 5.08e-06, "low": 5.02e-06, "close": 5.03e-06, "volume": 26182501859.0, "close_time": 1769255999999, "quote_volume": 132116.19510171, "trades": 667, "taker_buy_base": 9588841612.0, "taker_buy_quote": 48464.59837716 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 5.01e-06, "close": 5.01e-06, "volume": 25280208975.0, "close_time": 1769259599999, "quote_volume": 126955.09155056, "trades": 609, "taker_buy_base": 12955573940.0, "taker_buy_quote": 65071.91509681 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 5.02e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 26431873684.0, "close_time": 1769263199999, "quote_volume": 132380.22062583, "trades": 718, "taker_buy_base": 11548950529.0, "taker_buy_quote": 57837.70824499 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.98e-06, "high": 5.02e-06, "low": 4.97e-06, "close": 5.01e-06, "volume": 30190280637.0, "close_time": 1769266799999, "quote_volume": 150740.99223047, "trades": 698, "taker_buy_base": 15674419175.0, "taker_buy_quote": 78323.95816272 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 5.01e-06, "high": 5.04e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 20511065118.0, "close_time": 1769270399999, "quote_volume": 102737.59203041, "trades": 771, "taker_buy_base": 9084420292.0, "taker_buy_quote": 45540.67111381 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.98e-06, "high": 5e-06, "low": 4.93e-06, "close": 4.99e-06, "volume": 58963028847.0, "close_time": 1769273999999, "quote_volume": 292835.67668589, "trades": 1256, "taker_buy_base": 17768061289.0, "taker_buy_quote": 88265.83137994 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.99e-06, "high": 5.01e-06, "low": 4.98e-06, "close": 5.01e-06, "volume": 14664470253.0, "close_time": 1769277599999, "quote_volume": 73275.42213419, "trades": 343, "taker_buy_base": 8752275026.0, "taker_buy_quote": 43765.33654079 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 5.01e-06, "high": 5.02e-06, "low": 4.99e-06, "close": 5e-06, "volume": 16624111857.0, "close_time": 1769281199999, "quote_volume": 83273.61775847, "trades": 427, "taker_buy_base": 5837009874.0, "taker_buy_quote": 29234.19736448 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 5e-06, "high": 5e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 22971275001.0, "close_time": 1769284799999, "quote_volume": 114631.53767071, "trades": 400, "taker_buy_base": 12330246406.0, "taker_buy_quote": 61536.86612194 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.99e-06, "high": 5.04e-06, "low": 4.99e-06, "close": 5e-06, "volume": 27888331216.0, "close_time": 1769288399999, "quote_volume": 139774.1583742, "trades": 762, "taker_buy_base": 13486087205.0, "taker_buy_quote": 67612.0475468 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 5.01e-06, "volume": 13149663149.0, "close_time": 1769291999999, "quote_volume": 65638.11306257, "trades": 402, "taker_buy_base": 6541089862.0, "taker_buy_quote": 32671.50870129 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 5.01e-06, "high": 5.01e-06, "low": 4.99e-06, "close": 5.01e-06, "volume": 26445406717.0, "close_time": 1769295599999, "quote_volume": 132278.80555098, "trades": 411, "taker_buy_base": 14007697576.0, "taker_buy_quote": 70073.73945608 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 5.01e-06, "high": 5.02e-06, "low": 4.99e-06, "close": 4.99e-06, "volume": 23290490002.0, "close_time": 1769299199999, "quote_volume": 116476.62377786, "trades": 318, "taker_buy_base": 6090235222.0, "taker_buy_quote": 30517.25617319 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.96e-06, "close": 5e-06, "volume": 34494264614.0, "close_time": 1769302799999, "quote_volume": 172169.01318369, "trades": 714, "taker_buy_base": 20940750391.0, "taker_buy_quote": 104538.85353121 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 5e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 4.99e-06, "volume": 119820129321.0, "close_time": 1769306399999, "quote_volume": 599176.6659768, "trades": 1473, "taker_buy_base": 76837437429.0, "taker_buy_quote": 384350.54563226 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.99e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 40422320413.0, "close_time": 1769309999999, "quote_volume": 201700.80568684, "trades": 520, "taker_buy_base": 24803554531.0, "taker_buy_quote": 123786.24554826 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.98e-06, "high": 4.98e-06, "low": 4.93e-06, "close": 4.95e-06, "volume": 33181870481.0, "close_time": 1769313599999, "quote_volume": 164150.51950932, "trades": 861, "taker_buy_base": 14460279939.0, "taker_buy_quote": 71561.35892555 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.95e-06, "high": 4.98e-06, "low": 4.94e-06, "close": 4.96e-06, "volume": 8365536776.0, "close_time": 1769317199999, "quote_volume": 41442.36542316, "trades": 373, "taker_buy_base": 3500324334.0, "taker_buy_quote": 17352.15317478 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.96e-06, "high": 5.02e-06, "low": 4.94e-06, "close": 4.97e-06, "volume": 117899524851.0, "close_time": 1769320799999, "quote_volume": 588190.50493575, "trades": 1580, "taker_buy_base": 69697285690.0, "taker_buy_quote": 347830.20022577 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.96e-06, "high": 4.98e-06, "low": 4.95e-06, "close": 4.95e-06, "volume": 29772882268.0, "close_time": 1769324399999, "quote_volume": 147731.51330559, "trades": 506, "taker_buy_base": 16738601881.0, "taker_buy_quote": 83050.12027118 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.95e-06, "high": 4.96e-06, "low": 4.93e-06, "close": 4.96e-06, "volume": 16675423038.0, "close_time": 1769327999999, "quote_volume": 82425.99206421, "trades": 341, "taker_buy_base": 5018352042.0, "taker_buy_quote": 24825.94167847 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.95e-06, "high": 4.97e-06, "low": 4.9e-06, "close": 4.93e-06, "volume": 29265887886.0, "close_time": 1769331599999, "quote_volume": 144525.97436116, "trades": 772, "taker_buy_base": 14141103902.0, "taker_buy_quote": 69917.19635217 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.92e-06, "high": 5.01e-06, "low": 4.91e-06, "close": 4.94e-06, "volume": 88950621404.0, "close_time": 1769335199999, "quote_volume": 440466.74391378, "trades": 1873, "taker_buy_base": 48293947287.0, "taker_buy_quote": 239051.8243308 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.94e-06, "high": 5.04e-06, "low": 4.94e-06, "close": 5.03e-06, "volume": 37975498405.0, "close_time": 1769338799999, "quote_volume": 190101.32958318, "trades": 1148, "taker_buy_base": 24196588194.0, "taker_buy_quote": 121131.07184585 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 5.02e-06, "high": 5.04e-06, "low": 4.98e-06, "close": 5.01e-06, "volume": 31981868665.0, "close_time": 1769342399999, "quote_volume": 160588.46664268, "trades": 844, "taker_buy_base": 12546337033.0, "taker_buy_quote": 62888.03363089 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 5.01e-06, "high": 5.01e-06, "low": 4.97e-06, "close": 5e-06, "volume": 21998156125.0, "close_time": 1769345999999, "quote_volume": 109784.99189983, "trades": 571, "taker_buy_base": 14699230826.0, "taker_buy_quote": 73362.5319014 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 5e-06, "high": 5.02e-06, "low": 4.95e-06, "close": 4.97e-06, "volume": 23964068874.0, "close_time": 1769349599999, "quote_volume": 119040.05508278, "trades": 787, "taker_buy_base": 9396276066.0, "taker_buy_quote": 46699.47228299 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.97e-06, "high": 4.98e-06, "low": 4.89e-06, "close": 4.92e-06, "volume": 49007598806.0, "close_time": 1769353199999, "quote_volume": 241311.83285156, "trades": 1648, "taker_buy_base": 22833126248.0, "taker_buy_quote": 112454.58443792 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.92e-06, "high": 4.94e-06, "low": 4.87e-06, "close": 4.89e-06, "volume": 51383796569.0, "close_time": 1769356799999, "quote_volume": 251955.41592907, "trades": 1174, "taker_buy_base": 28770568335.0, "taker_buy_quote": 141111.48968339 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.89e-06, "high": 4.89e-06, "low": 4.76e-06, "close": 4.8e-06, "volume": 167629721314.0, "close_time": 1769360399999, "quote_volume": 805420.66681742, "trades": 4115, "taker_buy_base": 73697105784.0, "taker_buy_quote": 354111.56377649 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.8e-06, "high": 4.82e-06, "low": 4.77e-06, "close": 4.81e-06, "volume": 42009117696.0, "close_time": 1769363999999, "quote_volume": 201467.87360373, "trades": 1027, "taker_buy_base": 22173625668.0, "taker_buy_quote": 106366.95375864 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.8e-06, "high": 4.81e-06, "low": 4.73e-06, "close": 4.77e-06, "volume": 111702597182.0, "close_time": 1769367599999, "quote_volume": 532464.41119673, "trades": 2118, "taker_buy_base": 71705575246.0, "taker_buy_quote": 342106.44069322 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.77e-06, "high": 4.78e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 165229092030.0, "close_time": 1769371199999, "quote_volume": 771682.52496537, "trades": 2949, "taker_buy_base": 57925419058.0, "taker_buy_quote": 270709.04452364 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.64e-06, "high": 4.68e-06, "low": 4.61e-06, "close": 4.66e-06, "volume": 79345434813.0, "close_time": 1769374799999, "quote_volume": 368344.06464445, "trades": 1543, "taker_buy_base": 35070648267.0, "taker_buy_quote": 163011.62180014 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.66e-06, "high": 4.73e-06, "low": 4.65e-06, "close": 4.71e-06, "volume": 43683926290.0, "close_time": 1769378399999, "quote_volume": 205213.64460637, "trades": 1272, "taker_buy_base": 25753945356.0, "taker_buy_quote": 120958.74641766 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.72e-06, "high": 4.72e-06, "low": 4.64e-06, "close": 4.68e-06, "volume": 43947828355.0, "close_time": 1769381999999, "quote_volume": 205249.31351117, "trades": 1057, "taker_buy_base": 19210220021.0, "taker_buy_quote": 89824.56363007 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.68e-06, "high": 4.74e-06, "low": 4.66e-06, "close": 4.71e-06, "volume": 73333995933.0, "close_time": 1769385599999, "quote_volume": 345473.63662747, "trades": 1614, "taker_buy_base": 46221262818.0, "taker_buy_quote": 217920.06083963 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.71e-06, "high": 4.77e-06, "low": 4.7e-06, "close": 4.76e-06, "volume": 77850531528.0, "close_time": 1769389199999, "quote_volume": 368106.51351111, "trades": 1631, "taker_buy_base": 36994554261.0, "taker_buy_quote": 175052.5875791 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.77e-06, "high": 4.89e-06, "low": 4.76e-06, "close": 4.86e-06, "volume": 105824226734.0, "close_time": 1769392799999, "quote_volume": 511877.57503433, "trades": 2933, "taker_buy_base": 46650516358.0, "taker_buy_quote": 225516.75071926 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.86e-06, "high": 4.87e-06, "low": 4.81e-06, "close": 4.83e-06, "volume": 34485961656.0, "close_time": 1769396399999, "quote_volume": 167011.49100043, "trades": 1221, "taker_buy_base": 16304431674.0, "taker_buy_quote": 78997.22636716 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.83e-06, "high": 4.86e-06, "low": 4.78e-06, "close": 4.8e-06, "volume": 17861505022.0, "close_time": 1769399999999, "quote_volume": 86043.45660389, "trades": 801, "taker_buy_base": 8292076436.0, "taker_buy_quote": 39953.20055263 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.81e-06, "high": 4.91e-06, "low": 4.8e-06, "close": 4.85e-06, "volume": 18604839521.0, "close_time": 1769403599999, "quote_volume": 90469.87636387, "trades": 1292, "taker_buy_base": 9275698865.0, "taker_buy_quote": 45081.52888881 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.86e-06, "high": 4.86e-06, "low": 4.81e-06, "close": 4.83e-06, "volume": 27334635646.0, "close_time": 1769407199999, "quote_volume": 132238.40110754, "trades": 740, "taker_buy_base": 13073043416.0, "taker_buy_quote": 63257.27236785 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.83e-06, "high": 4.86e-06, "low": 4.81e-06, "close": 4.85e-06, "volume": 29055993927.0, "close_time": 1769410799999, "quote_volume": 140391.84134476, "trades": 747, "taker_buy_base": 17715459175.0, "taker_buy_quote": 85632.72539048 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.84e-06, "high": 4.88e-06, "low": 4.83e-06, "close": 4.85e-06, "volume": 24634544170.0, "close_time": 1769414399999, "quote_volume": 119385.65853747, "trades": 718, "taker_buy_base": 11395865781.0, "taker_buy_quote": 55255.71577093 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.85e-06, "high": 4.93e-06, "low": 4.84e-06, "close": 4.89e-06, "volume": 113869109818.0, "close_time": 1769417999999, "quote_volume": 558062.34026742, "trades": 1820, "taker_buy_base": 71695969167.0, "taker_buy_quote": 351564.01109381 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.9e-06, "high": 4.9e-06, "low": 4.84e-06, "close": 4.85e-06, "volume": 36542962430.0, "close_time": 1769421599999, "quote_volume": 177968.95370388, "trades": 841, "taker_buy_base": 13294516034.0, "taker_buy_quote": 64786.1763497 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.86e-06, "high": 4.89e-06, "low": 4.85e-06, "close": 4.86e-06, "volume": 14592985011.0, "close_time": 1769425199999, "quote_volume": 71000.63494785, "trades": 407, "taker_buy_base": 6918978880.0, "taker_buy_quote": 33668.57885119 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.86e-06, "high": 4.89e-06, "low": 4.86e-06, "close": 4.87e-06, "volume": 10854251031.0, "close_time": 1769428799999, "quote_volume": 52894.14179928, "trades": 438, "taker_buy_base": 4359469556.0, "taker_buy_quote": 21266.98728147 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.88e-06, "high": 4.92e-06, "low": 4.88e-06, "close": 4.89e-06, "volume": 31938464437.0, "close_time": 1769432399999, "quote_volume": 156417.80012915, "trades": 620, "taker_buy_base": 20957735638.0, "taker_buy_quote": 102696.85312664 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.9e-06, "high": 4.94e-06, "low": 4.89e-06, "close": 4.91e-06, "volume": 19121228925.0, "close_time": 1769435999999, "quote_volume": 94033.63132874, "trades": 865, "taker_buy_base": 9914027968.0, "taker_buy_quote": 48733.27462454 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.92e-06, "high": 5e-06, "low": 4.86e-06, "close": 4.95e-06, "volume": 68929826754.0, "close_time": 1769439599999, "quote_volume": 339717.50836444, "trades": 2924, "taker_buy_base": 29469082457.0, "taker_buy_quote": 145542.74579461 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.96e-06, "high": 5.03e-06, "low": 4.89e-06, "close": 4.92e-06, "volume": 142886374837.0, "close_time": 1769443199999, "quote_volume": 710975.59111521, "trades": 3358, "taker_buy_base": 85996860659.0, "taker_buy_quote": 428605.01339711 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.92e-06, "high": 4.98e-06, "low": 4.89e-06, "close": 4.95e-06, "volume": 51044645487.0, "close_time": 1769446799999, "quote_volume": 252188.27723397, "trades": 2014, "taker_buy_base": 27192745402.0, "taker_buy_quote": 134326.98218554 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.95e-06, "high": 4.98e-06, "low": 4.88e-06, "close": 4.93e-06, "volume": 50001166553.0, "close_time": 1769450399999, "quote_volume": 246296.13527016, "trades": 1510, "taker_buy_base": 20638765415.0, "taker_buy_quote": 101787.86457295 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.92e-06, "high": 5.01e-06, "low": 4.92e-06, "close": 4.98e-06, "volume": 37936035259.0, "close_time": 1769453999999, "quote_volume": 187801.75526092, "trades": 1635, "taker_buy_base": 14099615945.0, "taker_buy_quote": 69980.77661259 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.98e-06, "high": 5.02e-06, "low": 4.95e-06, "close": 4.96e-06, "volume": 39296013879.0, "close_time": 1769457599999, "quote_volume": 195856.50441748, "trades": 1055, "taker_buy_base": 13992530483.0, "taker_buy_quote": 69828.75675171 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.96e-06, "high": 4.98e-06, "low": 4.92e-06, "close": 4.94e-06, "volume": 32636479356.0, "close_time": 1769461199999, "quote_volume": 161742.2921866, "trades": 1047, "taker_buy_base": 14959834855.0, "taker_buy_quote": 74208.30941652 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.93e-06, "high": 5.02e-06, "low": 4.92e-06, "close": 4.98e-06, "volume": 52647566643.0, "close_time": 1769464799999, "quote_volume": 262355.19989498, "trades": 1511, "taker_buy_base": 38050046846.0, "taker_buy_quote": 189683.8405417 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.98e-06, "high": 5.01e-06, "low": 4.96e-06, "close": 4.98e-06, "volume": 40834488326.0, "close_time": 1769468399999, "quote_volume": 203477.91372915, "trades": 617, "taker_buy_base": 8882281948.0, "taker_buy_quote": 44340.93723755 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.98e-06, "high": 5.03e-06, "low": 4.95e-06, "close": 5e-06, "volume": 127915935967.0, "close_time": 1769471999999, "quote_volume": 638045.74148309, "trades": 1413, "taker_buy_base": 82682775805.0, "taker_buy_quote": 412232.39663005 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 5e-06, "high": 5.08e-06, "low": 4.98e-06, "close": 5.05e-06, "volume": 56178925694.0, "close_time": 1769475599999, "quote_volume": 283068.18058939, "trades": 1732, "taker_buy_base": 31102253081.0, "taker_buy_quote": 156632.26877988 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 5.05e-06, "high": 5.25e-06, "low": 5.02e-06, "close": 5.15e-06, "volume": 138323404426.0, "close_time": 1769479199999, "quote_volume": 714992.9932414, "trades": 3902, "taker_buy_base": 88053544502.0, "taker_buy_quote": 455372.78962129 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 5.16e-06, "high": 5.21e-06, "low": 5.12e-06, "close": 5.14e-06, "volume": 39604875201.0, "close_time": 1769482799999, "quote_volume": 204202.17067093, "trades": 1393, "taker_buy_base": 20200996411.0, "taker_buy_quote": 104182.48435334 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 5.13e-06, "high": 5.15e-06, "low": 5.08e-06, "close": 5.09e-06, "volume": 20107912112.0, "close_time": 1769486399999, "quote_volume": 102938.04760927, "trades": 1012, "taker_buy_base": 9887341457.0, "taker_buy_quote": 50651.60202696 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 5.08e-06, "high": 5.13e-06, "low": 5.07e-06, "close": 5.09e-06, "volume": 18200318287.0, "close_time": 1769489999999, "quote_volume": 92589.05359979, "trades": 761, "taker_buy_base": 10624279990.0, "taker_buy_quote": 54068.623279 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 5.09e-06, "high": 5.09e-06, "low": 5.03e-06, "close": 5.05e-06, "volume": 26555775902.0, "close_time": 1769493599999, "quote_volume": 134174.69868169, "trades": 959, "taker_buy_base": 12561209123.0, "taker_buy_quote": 63453.68528352 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 5.06e-06, "high": 5.06e-06, "low": 4.99e-06, "close": 5.01e-06, "volume": 24691717119.0, "close_time": 1769497199999, "quote_volume": 123926.00838816, "trades": 960, "taker_buy_base": 9428880599.0, "taker_buy_quote": 47311.87881167 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 5.01e-06, "high": 5.03e-06, "low": 5e-06, "close": 5e-06, "volume": 12346472295.0, "close_time": 1769500799999, "quote_volume": 61950.23093494, "trades": 524, "taker_buy_base": 5009690275.0, "taker_buy_quote": 25147.71132116 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 5.01e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5e-06, "volume": 21278062065.0, "close_time": 1769504399999, "quote_volume": 106367.28054539, "trades": 682, "taker_buy_base": 11077736480.0, "taker_buy_quote": 55410.18827155 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 5e-06, "high": 5e-06, "low": 4.96e-06, "close": 4.97e-06, "volume": 16059480095.0, "close_time": 1769507999999, "quote_volume": 79959.31970967, "trades": 640, "taker_buy_base": 4846914450.0, "taker_buy_quote": 24145.68222034 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.97e-06, "high": 4.99e-06, "low": 4.95e-06, "close": 4.96e-06, "volume": 23076824161.0, "close_time": 1769511599999, "quote_volume": 114599.85224642, "trades": 550, "taker_buy_base": 9852663524.0, "taker_buy_quote": 48985.89730049 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.96e-06, "high": 4.98e-06, "low": 4.94e-06, "close": 4.97e-06, "volume": 13507925941.0, "close_time": 1769515199999, "quote_volume": 66981.4050829, "trades": 500, "taker_buy_base": 6869466203.0, "taker_buy_quote": 34095.98204472 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.96e-06, "high": 4.98e-06, "low": 4.94e-06, "close": 4.96e-06, "volume": 21369513105.0, "close_time": 1769518799999, "quote_volume": 105966.05469276, "trades": 723, "taker_buy_base": 12233753888.0, "taker_buy_quote": 60696.21056411 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.96e-06, "high": 5.01e-06, "low": 4.92e-06, "close": 4.93e-06, "volume": 65698534573.0, "close_time": 1769522399999, "quote_volume": 326040.30147586, "trades": 1631, "taker_buy_base": 41721773431.0, "taker_buy_quote": 207207.3287708 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.93e-06, "high": 4.99e-06, "low": 4.92e-06, "close": 4.93e-06, "volume": 46058053298.0, "close_time": 1769525999999, "quote_volume": 228011.09658026, "trades": 1366, "taker_buy_base": 24482206646.0, "taker_buy_quote": 121264.78525089 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.93e-06, "high": 5e-06, "low": 4.93e-06, "close": 5e-06, "volume": 29619710151.0, "close_time": 1769529599999, "quote_volume": 147093.78396489, "trades": 1229, "taker_buy_base": 14434195654.0, "taker_buy_quote": 71731.48257147 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 5e-06, "high": 5.11e-06, "low": 4.99e-06, "close": 5.07e-06, "volume": 129863285334.0, "close_time": 1769533199999, "quote_volume": 657978.93688967, "trades": 2843, "taker_buy_base": 69977312528.0, "taker_buy_quote": 354369.99235351 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 5.06e-06, "high": 5.06e-06, "low": 4.83e-06, "close": 4.86e-06, "volume": 140810820437.0, "close_time": 1769536799999, "quote_volume": 691758.28668545, "trades": 3569, "taker_buy_base": 62542940458.0, "taker_buy_quote": 307366.85944541 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.85e-06, "high": 4.99e-06, "low": 4.83e-06, "close": 4.97e-06, "volume": 66274553107.0, "close_time": 1769540399999, "quote_volume": 325558.4012527, "trades": 1985, "taker_buy_base": 33768200458.0, "taker_buy_quote": 165746.61994911 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.97e-06, "high": 4.99e-06, "low": 4.94e-06, "close": 4.98e-06, "volume": 38500363019.0, "close_time": 1769543999999, "quote_volume": 191065.10811098, "trades": 974, "taker_buy_base": 20516596147.0, "taker_buy_quote": 101844.79917002 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.97e-06, "high": 5.1e-06, "low": 4.97e-06, "close": 5.09e-06, "volume": 102401987240.0, "close_time": 1769547599999, "quote_volume": 517106.35044501, "trades": 2821, "taker_buy_base": 66951740967.0, "taker_buy_quote": 338196.23312657 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 5.08e-06, "high": 5.11e-06, "low": 5.05e-06, "close": 5.05e-06, "volume": 40268743216.0, "close_time": 1769551199999, "quote_volume": 204466.71522186, "trades": 1055, "taker_buy_base": 17271020380.0, "taker_buy_quote": 87798.81672817 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 5.05e-06, "high": 5.11e-06, "low": 5.05e-06, "close": 5.08e-06, "volume": 40148322717.0, "close_time": 1769554799999, "quote_volume": 203958.80889577, "trades": 1138, "taker_buy_base": 24858850221.0, "taker_buy_quote": 126339.19049324 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.01e-06, "close": 5.02e-06, "volume": 34358929190.0, "close_time": 1769558399999, "quote_volume": 173455.5785583, "trades": 1030, "taker_buy_base": 14809159363.0, "taker_buy_quote": 74755.4925608 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 5.03e-06, "high": 5.03e-06, "low": 4.97e-06, "close": 5.03e-06, "volume": 23481495851.0, "close_time": 1769561999999, "quote_volume": 117486.84765902, "trades": 1137, "taker_buy_base": 8773672266.0, "taker_buy_quote": 43946.92266716 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 4.98e-06, "close": 5.02e-06, "volume": 31680173894.0, "close_time": 1769565599999, "quote_volume": 158587.82108484, "trades": 1212, "taker_buy_base": 14536389000.0, "taker_buy_quote": 72836.67223596 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 5.02e-06, "high": 5.04e-06, "low": 4.99e-06, "close": 5.03e-06, "volume": 22710111153.0, "close_time": 1769569199999, "quote_volume": 113812.28994538, "trades": 578, "taker_buy_base": 12732285765.0, "taker_buy_quote": 63831.52913478 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 5.03e-06, "high": 5.04e-06, "low": 4.98e-06, "close": 5e-06, "volume": 22360658032.0, "close_time": 1769572799999, "quote_volume": 112031.07008854, "trades": 844, "taker_buy_base": 8541001935.0, "taker_buy_quote": 42792.66286353 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 5e-06, "high": 5e-06, "low": 4.95e-06, "close": 4.99e-06, "volume": 25275333455.0, "close_time": 1769576399999, "quote_volume": 125889.85080754, "trades": 701, "taker_buy_base": 13127207081.0, "taker_buy_quote": 65410.74395125 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 5e-06, "high": 5.02e-06, "low": 4.97e-06, "close": 5.02e-06, "volume": 29545480774.0, "close_time": 1769579999999, "quote_volume": 147810.85876523, "trades": 897, "taker_buy_base": 13569774235.0, "taker_buy_quote": 67874.12152335 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 5.03e-06, "high": 5.09e-06, "low": 5.02e-06, "close": 5.08e-06, "volume": 59376338467.0, "close_time": 1769583599999, "quote_volume": 299338.26762006, "trades": 1367, "taker_buy_base": 29177580849.0, "taker_buy_quote": 147201.25951935 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 5.02e-06, "close": 5.03e-06, "volume": 16640289604.0, "close_time": 1769587199999, "quote_volume": 83952.07100015, "trades": 715, "taker_buy_base": 7511442169.0, "taker_buy_quote": 37819.95942004 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 5.03e-06, "high": 5.03e-06, "low": 4.98e-06, "close": 5e-06, "volume": 17260966373.0, "close_time": 1769590799999, "quote_volume": 86369.44685092, "trades": 607, "taker_buy_base": 7504674735.0, "taker_buy_quote": 37527.05528102 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 5e-06, "high": 5.08e-06, "low": 4.99e-06, "close": 5.07e-06, "volume": 69202255600.0, "close_time": 1769594399999, "quote_volume": 350243.35697999, "trades": 1133, "taker_buy_base": 49901373800.0, "taker_buy_quote": 252772.51190405 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 5.07e-06, "high": 5.1e-06, "low": 5.05e-06, "close": 5.06e-06, "volume": 31447769373.0, "close_time": 1769597999999, "quote_volume": 159564.30289506, "trades": 875, "taker_buy_base": 15987893697.0, "taker_buy_quote": 81147.42943113 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 5.06e-06, "high": 5.1e-06, "low": 5.02e-06, "close": 5.09e-06, "volume": 45542922572.0, "close_time": 1769601599999, "quote_volume": 230024.23056218, "trades": 1191, "taker_buy_base": 20195599846.0, "taker_buy_quote": 102041.39001151 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 5.09e-06, "high": 5.1e-06, "low": 5.01e-06, "close": 5.02e-06, "volume": 37044254441.0, "close_time": 1769605199999, "quote_volume": 186866.05964169, "trades": 1160, "taker_buy_base": 15917508971.0, "taker_buy_quote": 80296.76271149 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 5.02e-06, "high": 5.05e-06, "low": 4.99e-06, "close": 5e-06, "volume": 43384386575.0, "close_time": 1769608799999, "quote_volume": 218149.57906735, "trades": 1013, "taker_buy_base": 21248784581.0, "taker_buy_quote": 106999.83442047 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 5e-06, "high": 5.01e-06, "low": 4.94e-06, "close": 4.99e-06, "volume": 98659380621.0, "close_time": 1769612399999, "quote_volume": 490603.42458254, "trades": 1937, "taker_buy_base": 40114349437.0, "taker_buy_quote": 199515.41542756 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.98e-06, "high": 5.02e-06, "low": 4.92e-06, "close": 4.94e-06, "volume": 50470547056.0, "close_time": 1769615999999, "quote_volume": 249771.7519123, "trades": 1625, "taker_buy_base": 24033405399.0, "taker_buy_quote": 118956.8267986 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.95e-06, "high": 4.98e-06, "low": 4.91e-06, "close": 4.96e-06, "volume": 26291425466.0, "close_time": 1769619599999, "quote_volume": 130099.55913633, "trades": 1383, "taker_buy_base": 14793993489.0, "taker_buy_quote": 73167.88465692 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.96e-06, "high": 5.03e-06, "low": 4.92e-06, "close": 5.01e-06, "volume": 38236097159.0, "close_time": 1769623199999, "quote_volume": 190432.96903803, "trades": 1680, "taker_buy_base": 21903309465.0, "taker_buy_quote": 109105.36234033 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 5.01e-06, "high": 5.01e-06, "low": 4.95e-06, "close": 4.98e-06, "volume": 34564879812.0, "close_time": 1769626799999, "quote_volume": 171896.21154749, "trades": 1226, "taker_buy_base": 17264026665.0, "taker_buy_quote": 85867.71432413 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.98e-06, "high": 5.02e-06, "low": 4.95e-06, "close": 5e-06, "volume": 28750334811.0, "close_time": 1769630399999, "quote_volume": 143324.05841119, "trades": 1950, "taker_buy_base": 13320288981.0, "taker_buy_quote": 66454.41352958 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.99e-06, "high": 5.06e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 23205974784.0, "close_time": 1769633999999, "quote_volume": 116334.80371024, "trades": 1544, "taker_buy_base": 12894424183.0, "taker_buy_quote": 64683.37715303 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.98e-06, "high": 5.01e-06, "low": 4.93e-06, "close": 4.99e-06, "volume": 31951971262.0, "close_time": 1769637599999, "quote_volume": 158796.34679927, "trades": 1614, "taker_buy_base": 14196885088.0, "taker_buy_quote": 70575.74167037 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.99e-06, "high": 5.04e-06, "low": 4.96e-06, "close": 5.01e-06, "volume": 43376228086.0, "close_time": 1769641199999, "quote_volume": 217082.71626833, "trades": 1414, "taker_buy_base": 24087447809.0, "taker_buy_quote": 120687.47780374 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 5.01e-06, "high": 5.03e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 27786322888.0, "close_time": 1769644799999, "quote_volume": 138731.50912076, "trades": 987, "taker_buy_base": 12739822149.0, "taker_buy_quote": 63591.11339623 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.98e-06, "high": 4.98e-06, "low": 4.87e-06, "close": 4.9e-06, "volume": 54754248814.0, "close_time": 1769648399999, "quote_volume": 269005.99232194, "trades": 1789, "taker_buy_base": 16584495790.0, "taker_buy_quote": 81600.07011109 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.9e-06, "high": 4.94e-06, "low": 4.86e-06, "close": 4.88e-06, "volume": 22418924602.0, "close_time": 1769651999999, "quote_volume": 109923.97696777, "trades": 1108, "taker_buy_base": 9811579710.0, "taker_buy_quote": 48164.17272428 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.87e-06, "high": 4.9e-06, "low": 4.76e-06, "close": 4.81e-06, "volume": 77334130389.0, "close_time": 1769655599999, "quote_volume": 372526.52910491, "trades": 2612, "taker_buy_base": 35627049297.0, "taker_buy_quote": 171707.06383216 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.8e-06, "high": 4.84e-06, "low": 4.8e-06, "close": 4.82e-06, "volume": 18847731940.0, "close_time": 1769659199999, "quote_volume": 90938.12971455, "trades": 744, "taker_buy_base": 10688044395.0, "taker_buy_quote": 51589.39869575 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.81e-06, "high": 4.83e-06, "low": 4.78e-06, "close": 4.82e-06, "volume": 21806087794.0, "close_time": 1769662799999, "quote_volume": 104761.90780882, "trades": 555, "taker_buy_base": 11048300009.0, "taker_buy_quote": 53154.56075113 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.82e-06, "high": 4.84e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 10728925993.0, "close_time": 1769666399999, "quote_volume": 51728.79148283, "trades": 307, "taker_buy_base": 5973844561.0, "taker_buy_quote": 28832.06216975 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.81e-06, "high": 4.84e-06, "low": 4.81e-06, "close": 4.84e-06, "volume": 14122000131.0, "close_time": 1769669999999, "quote_volume": 68150.27827075, "trades": 474, "taker_buy_base": 8827523272.0, "taker_buy_quote": 42597.24297841 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.84e-06, "high": 4.86e-06, "low": 4.83e-06, "close": 4.84e-06, "volume": 17983475941.0, "close_time": 1769673599999, "quote_volume": 87195.05348375, "trades": 619, "taker_buy_base": 12950619814.0, "taker_buy_quote": 62805.91528266 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.84e-06, "high": 4.86e-06, "low": 4.81e-06, "close": 4.83e-06, "volume": 25720805706.0, "close_time": 1769677199999, "quote_volume": 124199.52003348, "trades": 751, "taker_buy_base": 13706396285.0, "taker_buy_quote": 66193.8573149 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.83e-06, "high": 4.84e-06, "low": 4.81e-06, "close": 4.82e-06, "volume": 17961692864.0, "close_time": 1769680799999, "quote_volume": 86651.71249578, "trades": 485, "taker_buy_base": 6459391900.0, "taker_buy_quote": 31200.05854888 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.8e-06, "close": 4.82e-06, "volume": 8282270385.0, "close_time": 1769684399999, "quote_volume": 39897.85917994, "trades": 393, "taker_buy_base": 3430878117.0, "taker_buy_quote": 16527.78370552 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.82e-06, "high": 4.82e-06, "low": 4.79e-06, "close": 4.8e-06, "volume": 23845799813.0, "close_time": 1769687999999, "quote_volume": 114582.70852945, "trades": 717, "taker_buy_base": 10039555902.0, "taker_buy_quote": 48281.64832579 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.79e-06, "high": 4.81e-06, "low": 4.76e-06, "close": 4.78e-06, "volume": 31044990994.0, "close_time": 1769691599999, "quote_volume": 148483.10328717, "trades": 945, "taker_buy_base": 11917793793.0, "taker_buy_quote": 57053.55721315 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.78e-06, "high": 4.82e-06, "low": 4.77e-06, "close": 4.82e-06, "volume": 16282014655.0, "close_time": 1769695199999, "quote_volume": 78259.58911881, "trades": 678, "taker_buy_base": 10299067984.0, "taker_buy_quote": 49511.91607981 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.72e-06, "close": 4.73e-06, "volume": 230237518127.0, "close_time": 1769698799999, "quote_volume": 1101937.42683411, "trades": 2789, "taker_buy_base": 51712537635.0, "taker_buy_quote": 247443.82946518 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.62e-06, "close": 4.68e-06, "volume": 269886898270.0, "close_time": 1769702399999, "quote_volume": 1259647.64603317, "trades": 5683, "taker_buy_base": 116898667849.0, "taker_buy_quote": 546043.22417365 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.67e-06, "high": 4.75e-06, "low": 4.62e-06, "close": 4.75e-06, "volume": 99539822006.0, "close_time": 1769705999999, "quote_volume": 466166.09944091, "trades": 2265, "taker_buy_base": 49891681496.0, "taker_buy_quote": 233983.87619648 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.74e-06, "high": 4.84e-06, "low": 4.72e-06, "close": 4.74e-06, "volume": 67224494049.0, "close_time": 1769709599999, "quote_volume": 321245.34625947, "trades": 2558, "taker_buy_base": 34465937334.0, "taker_buy_quote": 164842.65167909 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.74e-06, "high": 4.75e-06, "low": 4.61e-06, "close": 4.62e-06, "volume": 116321123792.0, "close_time": 1769713199999, "quote_volume": 542571.11936706, "trades": 2518, "taker_buy_base": 43138702112.0, "taker_buy_quote": 201613.37059662 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.61e-06, "high": 4.69e-06, "low": 4.59e-06, "close": 4.66e-06, "volume": 99066234481.0, "close_time": 1769716799999, "quote_volume": 459426.90848962, "trades": 1849, "taker_buy_base": 52325313415.0, "taker_buy_quote": 242929.51203708 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.66e-06, "high": 4.72e-06, "low": 4.64e-06, "close": 4.7e-06, "volume": 44236727511.0, "close_time": 1769720399999, "quote_volume": 206701.5210312, "trades": 1238, "taker_buy_base": 19810946880.0, "taker_buy_quote": 92638.15868748 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.69e-06, "high": 4.74e-06, "low": 4.69e-06, "close": 4.72e-06, "volume": 38498796897.0, "close_time": 1769723999999, "quote_volume": 181541.15361647, "trades": 839, "taker_buy_base": 27804774212.0, "taker_buy_quote": 131149.62939703 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.72e-06, "high": 4.75e-06, "low": 4.69e-06, "close": 4.72e-06, "volume": 45280730923.0, "close_time": 1769727599999, "quote_volume": 213663.27892253, "trades": 887, "taker_buy_base": 24936722974.0, "taker_buy_quote": 117654.48655022 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.72e-06, "high": 4.74e-06, "low": 4.69e-06, "close": 4.73e-06, "volume": 39575344593.0, "close_time": 1769731199999, "quote_volume": 186458.24677472, "trades": 779, "taker_buy_base": 17501295317.0, "taker_buy_quote": 82459.78699928 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.73e-06, "high": 4.76e-06, "low": 4.7e-06, "close": 4.73e-06, "volume": 32780039821.0, "close_time": 1769734799999, "quote_volume": 155131.90416351, "trades": 865, "taker_buy_base": 15358998505.0, "taker_buy_quote": 72722.62593706 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.74e-06, "high": 4.77e-06, "low": 4.54e-06, "close": 4.68e-06, "volume": 311922620619.0, "close_time": 1769738399999, "quote_volume": 1440426.43968618, "trades": 5866, "taker_buy_base": 147758816704.0, "taker_buy_quote": 681559.06602164 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.68e-06, "high": 4.71e-06, "low": 4.59e-06, "close": 4.66e-06, "volume": 58143901309.0, "close_time": 1769741999999, "quote_volume": 270367.92518309, "trades": 2846, "taker_buy_base": 23459309439.0, "taker_buy_quote": 109262.67114025 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.6e-06, "close": 4.6e-06, "volume": 34940067343.0, "close_time": 1769745599999, "quote_volume": 161810.93735902, "trades": 1052, "taker_buy_base": 16346057986.0, "taker_buy_quote": 75720.04477424 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.61e-06, "high": 4.67e-06, "low": 4.6e-06, "close": 4.62e-06, "volume": 43136857120.0, "close_time": 1769749199999, "quote_volume": 199817.72181527, "trades": 978, "taker_buy_base": 21669335050.0, "taker_buy_quote": 100330.34246032 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.62e-06, "high": 4.64e-06, "low": 4.59e-06, "close": 4.6e-06, "volume": 41679156009.0, "close_time": 1769752799999, "quote_volume": 192421.71670381, "trades": 783, "taker_buy_base": 24205186057.0, "taker_buy_quote": 111810.58354151 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 4.6e-06, "high": 4.61e-06, "low": 4.49e-06, "close": 4.52e-06, "volume": 87844179713.0, "close_time": 1769756399999, "quote_volume": 398757.54193201, "trades": 1806, "taker_buy_base": 37220030224.0, "taker_buy_quote": 169249.572938 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 4.52e-06, "high": 4.62e-06, "low": 4.51e-06, "close": 4.61e-06, "volume": 57582819547.0, "close_time": 1769759999999, "quote_volume": 264155.56193513, "trades": 1498, "taker_buy_base": 35292116959.0, "taker_buy_quote": 161921.0650236 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.61e-06, "high": 4.61e-06, "low": 4.53e-06, "close": 4.55e-06, "volume": 102245387400.0, "close_time": 1769763599999, "quote_volume": 468912.66218933, "trades": 1343, "taker_buy_base": 42069498177.0, "taker_buy_quote": 192682.31024204 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 4.56e-06, "high": 4.56e-06, "low": 4.51e-06, "close": 4.54e-06, "volume": 63397828309.0, "close_time": 1769767199999, "quote_volume": 287684.43245172, "trades": 1059, "taker_buy_base": 23188614353.0, "taker_buy_quote": 105204.31623863 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 4.53e-06, "high": 4.56e-06, "low": 4.52e-06, "close": 4.54e-06, "volume": 30505719608.0, "close_time": 1769770799999, "quote_volume": 138427.58050226, "trades": 872, "taker_buy_base": 15120162412.0, "taker_buy_quote": 68640.0602627 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 4.54e-06, "high": 4.65e-06, "low": 4.54e-06, "close": 4.63e-06, "volume": 39343599786.0, "close_time": 1769774399999, "quote_volume": 180348.42913176, "trades": 1466, "taker_buy_base": 19044992212.0, "taker_buy_quote": 87348.70665734 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.58e-06, "close": 4.59e-06, "volume": 28554421039.0, "close_time": 1769777999999, "quote_volume": 131282.55563727, "trades": 1011, "taker_buy_base": 15415938290.0, "taker_buy_quote": 70885.50692456 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.52e-06, "close": 4.56e-06, "volume": 96760999987.0, "close_time": 1769781599999, "quote_volume": 440801.86939126, "trades": 1588, "taker_buy_base": 43954528067.0, "taker_buy_quote": 200314.56374131 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 4.56e-06, "high": 4.64e-06, "low": 4.55e-06, "close": 4.59e-06, "volume": 77092028885.0, "close_time": 1769785199999, "quote_volume": 354840.03725626, "trades": 2497, "taker_buy_base": 37743787041.0, "taker_buy_quote": 174079.75626234 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 4.59e-06, "high": 4.65e-06, "low": 4.53e-06, "close": 4.61e-06, "volume": 71872357759.0, "close_time": 1769788799999, "quote_volume": 329991.01257166, "trades": 2997, "taker_buy_base": 30132583350.0, "taker_buy_quote": 138564.21851853 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.61e-06, "high": 4.69e-06, "low": 4.58e-06, "close": 4.63e-06, "volume": 32912465108.0, "close_time": 1769792399999, "quote_volume": 152699.24918438, "trades": 2381, "taker_buy_base": 15571884189.0, "taker_buy_quote": 72273.26603526 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.63e-06, "high": 4.69e-06, "low": 4.59e-06, "close": 4.63e-06, "volume": 33459697930.0, "close_time": 1769795999999, "quote_volume": 155097.04104187, "trades": 1653, "taker_buy_base": 15155289620.0, "taker_buy_quote": 70332.51691778 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.64e-06, "high": 4.74e-06, "low": 4.51e-06, "close": 4.71e-06, "volume": 83745176573.0, "close_time": 1769799599999, "quote_volume": 387409.10165493, "trades": 4435, "taker_buy_base": 52769091151.0, "taker_buy_quote": 244507.57903091 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.72e-06, "high": 4.76e-06, "low": 4.68e-06, "close": 4.69e-06, "volume": 62114725378.0, "close_time": 1769803199999, "quote_volume": 293175.62727028, "trades": 2541, "taker_buy_base": 25825913198.0, "taker_buy_quote": 122129.50700759 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.68e-06, "high": 4.69e-06, "low": 4.6e-06, "close": 4.6e-06, "volume": 142594246114.0, "close_time": 1769806799999, "quote_volume": 662073.29722419, "trades": 3130, "taker_buy_base": 75936316845.0, "taker_buy_quote": 352470.32840766 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 4.61e-06, "high": 4.66e-06, "low": 4.59e-06, "close": 4.64e-06, "volume": 49072783294.0, "close_time": 1769810399999, "quote_volume": 227104.74719739, "trades": 1513, "taker_buy_base": 26731750391.0, "taker_buy_quote": 123751.20520366 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.59e-06, "close": 4.64e-06, "volume": 18171382331.0, "close_time": 1769813999999, "quote_volume": 84055.96342406, "trades": 835, "taker_buy_base": 9018292362.0, "taker_buy_quote": 41728.32007818 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 4.6e-06, "close": 4.63e-06, "volume": 17709412632.0, "close_time": 1769817599999, "quote_volume": 81776.57837508, "trades": 668, "taker_buy_base": 8574642386.0, "taker_buy_quote": 39605.06688028 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 4.59e-06, "close": 4.59e-06, "volume": 12888398779.0, "close_time": 1769821199999, "quote_volume": 59493.71369604, "trades": 525, "taker_buy_base": 7065944594.0, "taker_buy_quote": 32627.71171239 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 4.6e-06, "high": 4.62e-06, "low": 4.58e-06, "close": 4.61e-06, "volume": 7838277777.0, "close_time": 1769824799999, "quote_volume": 36054.78711384, "trades": 627, "taker_buy_base": 3616945026.0, "taker_buy_quote": 16649.69821706 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 4.61e-06, "high": 4.61e-06, "low": 4.55e-06, "close": 4.58e-06, "volume": 22511799979.0, "close_time": 1769828399999, "quote_volume": 103051.21462288, "trades": 869, "taker_buy_base": 11977540562.0, "taker_buy_quote": 54843.89757149 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.58e-06, "close": 4.59e-06, "volume": 9169914583.0, "close_time": 1769831999999, "quote_volume": 42093.88621906, "trades": 313, "taker_buy_base": 5118636016.0, "taker_buy_quote": 23499.55753998 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.55e-06, "close": 4.55e-06, "volume": 17962529668.0, "close_time": 1769835599999, "quote_volume": 82172.54240118, "trades": 809, "taker_buy_base": 7291809997.0, "taker_buy_quote": 33377.53143116 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 4.55e-06, "high": 4.57e-06, "low": 4.54e-06, "close": 4.55e-06, "volume": 11013565081.0, "close_time": 1769839199999, "quote_volume": 50165.4688663, "trades": 454, "taker_buy_base": 6041590181.0, "taker_buy_quote": 27523.71287275 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 4.56e-06, "high": 4.57e-06, "low": 4.45e-06, "close": 4.49e-06, "volume": 61080431505.0, "close_time": 1769842799999, "quote_volume": 274144.53814968, "trades": 1573, "taker_buy_base": 36668194471.0, "taker_buy_quote": 164530.6357853 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 4.49e-06, "high": 4.49e-06, "low": 4.41e-06, "close": 4.46e-06, "volume": 58176652253.0, "close_time": 1769846399999, "quote_volume": 259000.83393969, "trades": 1110, "taker_buy_base": 37858169912.0, "taker_buy_quote": 168593.78263549 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.46e-06, "high": 4.47e-06, "low": 4.39e-06, "close": 4.43e-06, "volume": 100136268959.0, "close_time": 1769849999999, "quote_volume": 442128.15829087, "trades": 2239, "taker_buy_base": 45248246526.0, "taker_buy_quote": 199768.03663947 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 4.43e-06, "high": 4.46e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 29963464057.0, "close_time": 1769853599999, "quote_volume": 132591.45684722, "trades": 881, "taker_buy_base": 12538639586.0, "taker_buy_quote": 55538.09055075 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 4.43e-06, "high": 4.45e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 29771150838.0, "close_time": 1769857199999, "quote_volume": 131898.55774884, "trades": 655, "taker_buy_base": 9643904319.0, "taker_buy_quote": 42717.02456147 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 4.43e-06, "high": 4.43e-06, "low": 4.4e-06, "close": 4.41e-06, "volume": 22923873461.0, "close_time": 1769860799999, "quote_volume": 101183.89688051, "trades": 701, "taker_buy_base": 9808924375.0, "taker_buy_quote": 43333.49917554 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.38e-06, "close": 4.39e-06, "volume": 26827109371.0, "close_time": 1769864399999, "quote_volume": 117951.24250184, "trades": 711, "taker_buy_base": 9956044194.0, "taker_buy_quote": 43794.69141238 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 4.4e-06, "high": 4.4e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 73671793764.0, "close_time": 1769867999999, "quote_volume": 321264.99034654, "trades": 1335, "taker_buy_base": 29347865085.0, "taker_buy_quote": 127994.10106727 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 4.35e-06, "high": 4.37e-06, "low": 4.16e-06, "close": 4.23e-06, "volume": 394916407623.0, "close_time": 1769871599999, "quote_volume": 1676136.38579946, "trades": 6222, "taker_buy_base": 196219117439.0, "taker_buy_quote": 833891.5388821 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 4.23e-06, "high": 4.29e-06, "low": 4.22e-06, "close": 4.24e-06, "volume": 81916599193.0, "close_time": 1769875199999, "quote_volume": 348818.1171611, "trades": 1974, "taker_buy_base": 43687226861.0, "taker_buy_quote": 186084.50526183 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.24e-06, "high": 4.28e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 108684465429.0, "close_time": 1769878799999, "quote_volume": 459459.10553719, "trades": 2617, "taker_buy_base": 43010556965.0, "taker_buy_quote": 181945.79482316 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 4.19e-06, "high": 4.22e-06, "low": 3.97e-06, "close": 4.08e-06, "volume": 741377532751.0, "close_time": 1769882399999, "quote_volume": 3017812.73760418, "trades": 8775, "taker_buy_base": 425072882491.0, "taker_buy_quote": 1732981.28609112 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 3.83e-06, "close": 4.03e-06, "volume": 656228567460.0, "close_time": 1769885999999, "quote_volume": 2612731.63323058, "trades": 8165, "taker_buy_base": 317437060178.0, "taker_buy_quote": 1264243.38553662 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 4.03e-06, "high": 4.11e-06, "low": 4.02e-06, "close": 4.05e-06, "volume": 112713406991.0, "close_time": 1769889599999, "quote_volume": 457369.17399373, "trades": 2587, "taker_buy_base": 55684473991.0, "taker_buy_quote": 225949.72291229 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.05e-06, "high": 4.08e-06, "low": 3.98e-06, "close": 4.06e-06, "volume": 89255928967.0, "close_time": 1769893199999, "quote_volume": 358633.55000739, "trades": 1815, "taker_buy_base": 32303023437.0, "taker_buy_quote": 130208.30838838 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 4.05e-06, "high": 4.14e-06, "low": 4.04e-06, "close": 4.1e-06, "volume": 120923679145.0, "close_time": 1769896799999, "quote_volume": 493290.30109784, "trades": 1720, "taker_buy_base": 63240896519.0, "taker_buy_quote": 258273.07183269 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 44804880860.0, "close_time": 1769900399999, "quote_volume": 182652.49146177, "trades": 897, "taker_buy_base": 18221625603.0, "taker_buy_quote": 74321.97832204 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 4.07e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.14e-06, "volume": 85483544620.0, "close_time": 1769903999999, "quote_volume": 352973.54599972, "trades": 1323, "taker_buy_base": 44746988791.0, "taker_buy_quote": 184804.01180156 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.14e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 45170527245.0, "close_time": 1769907599999, "quote_volume": 188235.03801893, "trades": 1014, "taker_buy_base": 24468508834.0, "taker_buy_quote": 101968.00324632 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 40606212821.0, "close_time": 1769911199999, "quote_volume": 168240.99276404, "trades": 847, "taker_buy_base": 20246064604.0, "taker_buy_quote": 83937.53577902 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 47404194389.0, "close_time": 1769914799999, "quote_volume": 197713.25381392, "trades": 652, "taker_buy_base": 30356786834.0, "taker_buy_quote": 126584.6786562 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.19e-06, "volume": 21956369903.0, "close_time": 1769918399999, "quote_volume": 91585.98286578, "trades": 604, "taker_buy_base": 12073601696.0, "taker_buy_quote": 50394.75691275 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.19e-06, "high": 4.24e-06, "low": 4.19e-06, "close": 4.22e-06, "volume": 26174338670.0, "close_time": 1769921999999, "quote_volume": 110250.64979884, "trades": 828, "taker_buy_base": 14183963217.0, "taker_buy_quote": 59743.64088616 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 4.22e-06, "high": 4.25e-06, "low": 4.18e-06, "close": 4.2e-06, "volume": 32732432147.0, "close_time": 1769925599999, "quote_volume": 138041.1207779, "trades": 939, "taker_buy_base": 17536259847.0, "taker_buy_quote": 73962.04146361 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.19e-06, "close": 4.21e-06, "volume": 58217269234.0, "close_time": 1769929199999, "quote_volume": 245295.39205528, "trades": 1152, "taker_buy_base": 30000417565.0, "taker_buy_quote": 126464.97696438 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 4.22e-06, "high": 4.31e-06, "low": 4.19e-06, "close": 4.25e-06, "volume": 63178390154.0, "close_time": 1769932799999, "quote_volume": 268114.06169414, "trades": 1959, "taker_buy_base": 38414037639.0, "taker_buy_quote": 163257.82791272 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.26e-06, "high": 4.27e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 49754863199.0, "close_time": 1769936399999, "quote_volume": 211552.04438598, "trades": 1632, "taker_buy_base": 23576285940.0, "taker_buy_quote": 100267.66133422 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 4.23e-06, "high": 4.3e-06, "low": 4.2e-06, "close": 4.28e-06, "volume": 69202435480.0, "close_time": 1769939999999, "quote_volume": 294250.6825001, "trades": 1473, "taker_buy_base": 45931501136.0, "taker_buy_quote": 195458.90104079 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 4.28e-06, "high": 4.3e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 41063187147.0, "close_time": 1769943599999, "quote_volume": 174823.11332308, "trades": 1128, "taker_buy_base": 18983606706.0, "taker_buy_quote": 80933.03381569 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 4.23e-06, "high": 4.29e-06, "low": 4.22e-06, "close": 4.28e-06, "volume": 33827534240.0, "close_time": 1769947199999, "quote_volume": 143678.04699681, "trades": 997, "taker_buy_base": 18984868670.0, "taker_buy_quote": 80671.99199049 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.28e-06, "high": 4.28e-06, "low": 4.23e-06, "close": 4.24e-06, "volume": 42886272474.0, "close_time": 1769950799999, "quote_volume": 182508.88050528, "trades": 710, "taker_buy_base": 14045648744.0, "taker_buy_quote": 59792.28728433 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 4.25e-06, "high": 4.3e-06, "low": 4.24e-06, "close": 4.29e-06, "volume": 42370804855.0, "close_time": 1769954399999, "quote_volume": 181166.38865581, "trades": 1132, "taker_buy_base": 24263677483.0, "taker_buy_quote": 103792.31843996 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 4.28e-06, "high": 4.32e-06, "low": 4.17e-06, "close": 4.26e-06, "volume": 80491328099.0, "close_time": 1769957999999, "quote_volume": 341372.64556483, "trades": 2645, "taker_buy_base": 37881735167.0, "taker_buy_quote": 160818.60717886 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 4.26e-06, "high": 4.27e-06, "low": 4.11e-06, "close": 4.18e-06, "volume": 112204076567.0, "close_time": 1769961599999, "quote_volume": 468884.49658346, "trades": 3031, "taker_buy_base": 41980851306.0, "taker_buy_quote": 175536.01522647 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.18e-06, "high": 4.24e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 103173008622.0, "close_time": 1769965199999, "quote_volume": 432280.34040515, "trades": 2592, "taker_buy_base": 55126968413.0, "taker_buy_quote": 231364.626774 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 38921985201.0, "close_time": 1769968799999, "quote_volume": 161494.32708942, "trades": 1504, "taker_buy_base": 22727790810.0, "taker_buy_quote": 94449.88093812 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 4.17e-06, "high": 4.32e-06, "low": 4.17e-06, "close": 4.26e-06, "volume": 145659908904.0, "close_time": 1769972399999, "quote_volume": 619415.24666377, "trades": 3149, "taker_buy_base": 77841333034.0, "taker_buy_quote": 331755.2036471 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 4.27e-06, "high": 4.28e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 32138171709.0, "close_time": 1769975999999, "quote_volume": 135585.13212192, "trades": 1557, "taker_buy_base": 14946604660.0, "taker_buy_quote": 63129.60751787 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.19e-06, "high": 4.26e-06, "low": 4.14e-06, "close": 4.22e-06, "volume": 77528223886.0, "close_time": 1769979599999, "quote_volume": 324254.37808071, "trades": 2022, "taker_buy_base": 39496547082.0, "taker_buy_quote": 165245.35519625 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 37706232261.0, "close_time": 1769983199999, "quote_volume": 158254.35372412, "trades": 1787, "taker_buy_base": 15688152581.0, "taker_buy_quote": 65911.50065218 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 4.19e-06, "high": 4.27e-06, "low": 4.17e-06, "close": 4.21e-06, "volume": 39587239781.0, "close_time": 1769986799999, "quote_volume": 167038.53024462, "trades": 2120, "taker_buy_base": 22846579786.0, "taker_buy_quote": 96448.98602682 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.07e-06, "close": 4.16e-06, "volume": 164490460945.0, "close_time": 1769990399999, "quote_volume": 682711.39757908, "trades": 4704, "taker_buy_base": 67909597418.0, "taker_buy_quote": 282111.7996488 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.15e-06, "high": 4.24e-06, "low": 4.12e-06, "close": 4.2e-06, "volume": 59725071419.0, "close_time": 1769993999999, "quote_volume": 250761.59109753, "trades": 2410, "taker_buy_base": 33288616672.0, "taker_buy_quote": 139943.22311545 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 4.2e-06, "high": 4.26e-06, "low": 4.13e-06, "close": 4.2e-06, "volume": 69180813788.0, "close_time": 1769997599999, "quote_volume": 291286.89017718, "trades": 2576, "taker_buy_base": 39045445712.0, "taker_buy_quote": 164551.75568271 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 4.2e-06, "high": 4.21e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 26499337141.0, "close_time": 1770001199999, "quote_volume": 110734.94975528, "trades": 1396, "taker_buy_base": 11158031305.0, "taker_buy_quote": 46638.82666318 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 3.98e-06, "close": 4.16e-06, "volume": 147033492981.0, "close_time": 1770004799999, "quote_volume": 595300.23372405, "trades": 4849, "taker_buy_base": 63882809175.0, "taker_buy_quote": 258844.22509976 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.07e-06, "close": 4.13e-06, "volume": 49200766131.0, "close_time": 1770008399999, "quote_volume": 203948.86778341, "trades": 2206, "taker_buy_base": 22881178947.0, "taker_buy_quote": 94834.56794093 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 4.13e-06, "high": 4.13e-06, "low": 4.01e-06, "close": 4.05e-06, "volume": 68264273748.0, "close_time": 1770011999999, "quote_volume": 276798.13285686, "trades": 2491, "taker_buy_base": 25978778802.0, "taker_buy_quote": 105379.80316423 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 4.05e-06, "high": 4.16e-06, "low": 3.98e-06, "close": 4.09e-06, "volume": 156206836094.0, "close_time": 1770015599999, "quote_volume": 635365.7087239, "trades": 4789, "taker_buy_base": 80399437975.0, "taker_buy_quote": 327904.33132587 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 4.08e-06, "high": 4.13e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 54163325323.0, "close_time": 1770019199999, "quote_volume": 221881.34920292, "trades": 2085, "taker_buy_base": 29507866568.0, "taker_buy_quote": 120946.74514754 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.07e-06, "high": 4.14e-06, "low": 4.06e-06, "close": 4.12e-06, "volume": 32308853561.0, "close_time": 1770022799999, "quote_volume": 132490.96455972, "trades": 1411, "taker_buy_base": 18376620346.0, "taker_buy_quote": 75444.03651236 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 4.11e-06, "high": 4.18e-06, "low": 4.08e-06, "close": 4.15e-06, "volume": 73681204191.0, "close_time": 1770026399999, "quote_volume": 304353.50598388, "trades": 2021, "taker_buy_base": 37894072199.0, "taker_buy_quote": 156351.15974562 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 4.14e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 37445752351.0, "close_time": 1770029999999, "quote_volume": 156091.18544964, "trades": 990, "taker_buy_base": 15152020196.0, "taker_buy_quote": 63179.4323503 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 4.17e-06, "high": 4.21e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 35703782971.0, "close_time": 1770033599999, "quote_volume": 149388.64313297, "trades": 1120, "taker_buy_base": 18993592467.0, "taker_buy_quote": 79543.37271447 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.17e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 39664559832.0, "close_time": 1770037199999, "quote_volume": 166303.23492013, "trades": 2303, "taker_buy_base": 24662791491.0, "taker_buy_quote": 103475.0845642 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.18e-06, "close": 4.22e-06, "volume": 16145730643.0, "close_time": 1770040799999, "quote_volume": 67998.44576234, "trades": 958, "taker_buy_base": 8990962340.0, "taker_buy_quote": 37918.65926654 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 4.22e-06, "high": 4.34e-06, "low": 4.18e-06, "close": 4.31e-06, "volume": 98847774613.0, "close_time": 1770044399999, "quote_volume": 422979.50680416, "trades": 3376, "taker_buy_base": 49426165904.0, "taker_buy_quote": 212019.97997667 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 4.31e-06, "high": 4.38e-06, "low": 4.29e-06, "close": 4.34e-06, "volume": 112246534825.0, "close_time": 1770047999999, "quote_volume": 486961.36417943, "trades": 3282, "taker_buy_base": 44726130752.0, "taker_buy_quote": 194205.78257198 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.34e-06, "high": 4.36e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 49353667775.0, "close_time": 1770051599999, "quote_volume": 213505.63638605, "trades": 1514, "taker_buy_base": 27661598481.0, "taker_buy_quote": 119846.19201018 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 4.29e-06, "high": 4.31e-06, "low": 4.24e-06, "close": 4.27e-06, "volume": 41389832300.0, "close_time": 1770055199999, "quote_volume": 176913.77952082, "trades": 1447, "taker_buy_base": 16135232777.0, "taker_buy_quote": 69089.54648087 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 4.26e-06, "high": 4.29e-06, "low": 4.24e-06, "close": 4.27e-06, "volume": 38292727520.0, "close_time": 1770058799999, "quote_volume": 163564.00813409, "trades": 853, "taker_buy_base": 23555821964.0, "taker_buy_quote": 100792.10640367 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 4.28e-06, "high": 4.28e-06, "low": 4.22e-06, "close": 4.23e-06, "volume": 34232091653.0, "close_time": 1770062399999, "quote_volume": 145267.38773634, "trades": 1059, "taker_buy_base": 12535483937.0, "taker_buy_quote": 53273.56213852 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.23e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.24e-06, "volume": 21382539359.0, "close_time": 1770065999999, "quote_volume": 90554.38785426, "trades": 946, "taker_buy_base": 10156220100.0, "taker_buy_quote": 43042.32541745 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 4.23e-06, "high": 4.27e-06, "low": 4.23e-06, "close": 4.26e-06, "volume": 69569115273.0, "close_time": 1770069599999, "quote_volume": 296586.95908437, "trades": 897, "taker_buy_base": 60046819576.0, "taker_buy_quote": 256083.9479562 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 4.26e-06, "high": 4.29e-06, "low": 4.26e-06, "close": 4.27e-06, "volume": 15016038476.0, "close_time": 1770073199999, "quote_volume": 64165.48312316, "trades": 574, "taker_buy_base": 8682657739.0, "taker_buy_quote": 37123.16269631 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 4.28e-06, "high": 4.28e-06, "low": 4.24e-06, "close": 4.24e-06, "volume": 28084493190.0, "close_time": 1770076799999, "quote_volume": 119608.59983263, "trades": 657, "taker_buy_base": 12428611094.0, "taker_buy_quote": 52941.58822776 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.25e-06, "high": 4.27e-06, "low": 4.21e-06, "close": 4.26e-06, "volume": 52120831319.0, "close_time": 1770080399999, "quote_volume": 221224.05879757, "trades": 1233, "taker_buy_base": 27431604303.0, "taker_buy_quote": 116456.27371867 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 4.27e-06, "high": 4.27e-06, "low": 4.23e-06, "close": 4.25e-06, "volume": 28560556142.0, "close_time": 1770083999999, "quote_volume": 121234.93854112, "trades": 809, "taker_buy_base": 12314710691.0, "taker_buy_quote": 52307.8005009 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 4.25e-06, "high": 4.25e-06, "low": 4.17e-06, "close": 4.17e-06, "volume": 53649568827.0, "close_time": 1770087599999, "quote_volume": 225316.41363389, "trades": 1251, "taker_buy_base": 16562461801.0, "taker_buy_quote": 69548.23409819 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 4.17e-06, "high": 4.26e-06, "low": 4.16e-06, "close": 4.25e-06, "volume": 22803756982.0, "close_time": 1770091199999, "quote_volume": 95976.97110872, "trades": 899, "taker_buy_base": 13974248169.0, "taker_buy_quote": 58899.79364073 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.25e-06, "high": 4.28e-06, "low": 4.23e-06, "close": 4.27e-06, "volume": 24923174331.0, "close_time": 1770094799999, "quote_volume": 106270.20176635, "trades": 747, "taker_buy_base": 12809415707.0, "taker_buy_quote": 54621.16007828 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 4.27e-06, "high": 4.27e-06, "low": 4.21e-06, "close": 4.21e-06, "volume": 36654015213.0, "close_time": 1770098399999, "quote_volume": 155200.73307573, "trades": 809, "taker_buy_base": 14754896982.0, "taker_buy_quote": 62465.9414015 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 4.21e-06, "high": 4.24e-06, "low": 4.19e-06, "close": 4.22e-06, "volume": 33494658436.0, "close_time": 1770101999999, "quote_volume": 141117.21186535, "trades": 977, "taker_buy_base": 14856585854.0, "taker_buy_quote": 62642.60835767 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 4.22e-06, "high": 4.25e-06, "low": 4.21e-06, "close": 4.23e-06, "volume": 17965214070.0, "close_time": 1770105599999, "quote_volume": 75999.33886487, "trades": 689, "taker_buy_base": 7664213478.0, "taker_buy_quote": 32438.29314962 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.24e-06, "high": 4.24e-06, "low": 4.2e-06, "close": 4.21e-06, "volume": 38019407574.0, "close_time": 1770109199999, "quote_volume": 160432.85949111, "trades": 865, "taker_buy_base": 14783104102.0, "taker_buy_quote": 62402.85339514 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.13e-06, "close": 4.17e-06, "volume": 88821597852.0, "close_time": 1770112799999, "quote_volume": 370623.60509241, "trades": 2143, "taker_buy_base": 34988489826.0, "taker_buy_quote": 146017.28315085 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.17e-06, "volume": 37436926335.0, "close_time": 1770116399999, "quote_volume": 156412.46169948, "trades": 701, "taker_buy_base": 17559322953.0, "taker_buy_quote": 73372.20595958 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 4.17e-06, "high": 4.21e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 31130851430.0, "close_time": 1770119999999, "quote_volume": 130274.06499161, "trades": 671, "taker_buy_base": 21310763932.0, "taker_buy_quote": 89201.70286164 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.19e-06, "high": 4.27e-06, "low": 4.18e-06, "close": 4.25e-06, "volume": 24361079074.0, "close_time": 1770123599999, "quote_volume": 103047.50486652, "trades": 1003, "taker_buy_base": 12968320577.0, "taker_buy_quote": 54859.88718697 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 4.25e-06, "high": 4.3e-06, "low": 4.24e-06, "close": 4.29e-06, "volume": 16465934990.0, "close_time": 1770127199999, "quote_volume": 70189.83073195, "trades": 694, "taker_buy_base": 7448647285.0, "taker_buy_quote": 31763.6767669 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 4.28e-06, "high": 4.3e-06, "low": 4.19e-06, "close": 4.2e-06, "volume": 75693791304.0, "close_time": 1770130799999, "quote_volume": 321290.58914078, "trades": 2092, "taker_buy_base": 26146402369.0, "taker_buy_quote": 111074.93024312 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 4.2e-06, "high": 4.41e-06, "low": 4.19e-06, "close": 4.37e-06, "volume": 197348751321.0, "close_time": 1770134399999, "quote_volume": 849523.10242518, "trades": 5409, "taker_buy_base": 103855110314.0, "taker_buy_quote": 447575.18243838 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4.22e-06, "close": 4.24e-06, "volume": 95723918286.0, "close_time": 1770137999999, "quote_volume": 409693.00188293, "trades": 3253, "taker_buy_base": 46289441032.0, "taker_buy_quote": 198267.18129274 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 4.25e-06, "high": 4.26e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 188661424544.0, "close_time": 1770141599999, "quote_volume": 784337.28190654, "trades": 3622, "taker_buy_base": 70990919159.0, "taker_buy_quote": 295124.10420931 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4e-06, "close": 4.01e-06, "volume": 230607926755.0, "close_time": 1770145199999, "quote_volume": 930873.66531585, "trades": 3919, "taker_buy_base": 84387386991.0, "taker_buy_quote": 341642.792544 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 4.01e-06, "high": 4.23e-06, "low": 4.01e-06, "close": 4.2e-06, "volume": 235298128703.0, "close_time": 1770148799999, "quote_volume": 976746.72100832, "trades": 5168, "taker_buy_base": 147698074068.0, "taker_buy_quote": 612828.63047631 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.19e-06, "high": 4.39e-06, "low": 4.13e-06, "close": 4.33e-06, "volume": 236907646164.0, "close_time": 1770152399999, "quote_volume": 1013800.49426357, "trades": 5330, "taker_buy_base": 140276934588.0, "taker_buy_quote": 601171.21464843 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 4.33e-06, "high": 4.36e-06, "low": 4.24e-06, "close": 4.25e-06, "volume": 101774401643.0, "close_time": 1770155999999, "quote_volume": 437425.48393498, "trades": 2298, "taker_buy_base": 46289510491.0, "taker_buy_quote": 199327.61331421 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 4.25e-06, "high": 4.25e-06, "low": 4.16e-06, "close": 4.17e-06, "volume": 70924944490.0, "close_time": 1770159599999, "quote_volume": 298456.50437035, "trades": 1984, "taker_buy_base": 29716426820.0, "taker_buy_quote": 125134.92501873 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 4.18e-06, "high": 4.18e-06, "low": 4.09e-06, "close": 4.12e-06, "volume": 91645285648.0, "close_time": 1770163199999, "quote_volume": 378508.24100208, "trades": 1516, "taker_buy_base": 37413958816.0, "taker_buy_quote": 155007.12488989 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.11e-06, "high": 4.17e-06, "low": 4.1e-06, "close": 4.15e-06, "volume": 53542203876.0, "close_time": 1770166799999, "quote_volume": 221153.46503865, "trades": 979, "taker_buy_base": 29300551118.0, "taker_buy_quote": 121038.31435226 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 4.15e-06, "high": 4.25e-06, "low": 4.15e-06, "close": 4.21e-06, "volume": 47197903184.0, "close_time": 1770170399999, "quote_volume": 198993.00007254, "trades": 1379, "taker_buy_base": 28494381347.0, "taker_buy_quote": 120126.49340687 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 4.21e-06, "high": 4.21e-06, "low": 4.15e-06, "close": 4.17e-06, "volume": 34782332840.0, "close_time": 1770173999999, "quote_volume": 145691.0983982, "trades": 939, "taker_buy_base": 18915603574.0, "taker_buy_quote": 79268.45175915 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 4.17e-06, "high": 4.29e-06, "low": 4.16e-06, "close": 4.27e-06, "volume": 56406932415.0, "close_time": 1770177599999, "quote_volume": 239801.40418335, "trades": 1633, "taker_buy_base": 36621413330.0, "taker_buy_quote": 155666.05103371 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.27e-06, "high": 4.28e-06, "low": 4.25e-06, "close": 4.26e-06, "volume": 33699553164.0, "close_time": 1770181199999, "quote_volume": 143765.92863278, "trades": 539, "taker_buy_base": 18100972946.0, "taker_buy_quote": 77225.27703682 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 4.27e-06, "high": 4.27e-06, "low": 4.22e-06, "close": 4.23e-06, "volume": 26151744008.0, "close_time": 1770184799999, "quote_volume": 111246.28391674, "trades": 653, "taker_buy_base": 13238773969.0, "taker_buy_quote": 56353.25247917 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 4.24e-06, "high": 4.28e-06, "low": 4.23e-06, "close": 4.25e-06, "volume": 50381407298.0, "close_time": 1770188399999, "quote_volume": 214087.07794245, "trades": 1094, "taker_buy_base": 29195999118.0, "taker_buy_quote": 124049.24939483 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 4.26e-06, "high": 4.26e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 40101221916.0, "close_time": 1770191999999, "quote_volume": 169911.02628292, "trades": 797, "taker_buy_base": 23694241051.0, "taker_buy_quote": 100434.11129005 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.24e-06, "high": 4.27e-06, "low": 4.22e-06, "close": 4.25e-06, "volume": 43944726527.0, "close_time": 1770195599999, "quote_volume": 186090.56558373, "trades": 1014, "taker_buy_base": 23796829376.0, "taker_buy_quote": 100736.52818768 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 4.26e-06, "high": 4.27e-06, "low": 4.21e-06, "close": 4.23e-06, "volume": 38382073552.0, "close_time": 1770199199999, "quote_volume": 162638.53408318, "trades": 737, "taker_buy_base": 22625132706.0, "taker_buy_quote": 95884.04458832 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 4.23e-06, "high": 4.25e-06, "low": 4.21e-06, "close": 4.23e-06, "volume": 24972738429.0, "close_time": 1770202799999, "quote_volume": 105586.32306569, "trades": 748, "taker_buy_base": 13869566972.0, "taker_buy_quote": 58654.69775332 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 4.23e-06, "high": 4.23e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 80630327089.0, "close_time": 1770206399999, "quote_volume": 337813.19587684, "trades": 1765, "taker_buy_base": 39551778604.0, "taker_buy_quote": 165846.19614341 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.2e-06, "high": 4.21e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 58681228874.0, "close_time": 1770209999999, "quote_volume": 245460.59943865, "trades": 1015, "taker_buy_base": 35893518954.0, "taker_buy_quote": 150138.01776692 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 4.18e-06, "high": 4.2e-06, "low": 4.11e-06, "close": 4.11e-06, "volume": 75948370536.0, "close_time": 1770213599999, "quote_volume": 315101.23413972, "trades": 1423, "taker_buy_base": 38334992817.0, "taker_buy_quote": 159299.24585474 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 4.12e-06, "high": 4.15e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 189091839438.0, "close_time": 1770217199999, "quote_volume": 775505.37120645, "trades": 3444, "taker_buy_base": 60084863812.0, "taker_buy_quote": 246939.4867989 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 4.06e-06, "high": 4.11e-06, "low": 4e-06, "close": 4.05e-06, "volume": 146593649269.0, "close_time": 1770220799999, "quote_volume": 594777.87093619, "trades": 3666, "taker_buy_base": 76710860299.0, "taker_buy_quote": 311506.59068393 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.05e-06, "high": 4.09e-06, "low": 4.01e-06, "close": 4.07e-06, "volume": 199051391672.0, "close_time": 1770224399999, "quote_volume": 805142.53968419, "trades": 3107, "taker_buy_base": 105442316745.0, "taker_buy_quote": 426764.49595076 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 4.07e-06, "high": 4.12e-06, "low": 4.03e-06, "close": 4.1e-06, "volume": 214217129233.0, "close_time": 1770227999999, "quote_volume": 871945.70554753, "trades": 4089, "taker_buy_base": 94130211748.0, "taker_buy_quote": 383615.3515422 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 4.11e-06, "high": 4.26e-06, "low": 4.04e-06, "close": 4.21e-06, "volume": 366368798709.0, "close_time": 1770231599999, "quote_volume": 1521137.47576489, "trades": 6221, "taker_buy_base": 194924707728.0, "taker_buy_quote": 809587.68206182 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 4.21e-06, "high": 4.31e-06, "low": 4.17e-06, "close": 4.3e-06, "volume": 217875888398.0, "close_time": 1770235199999, "quote_volume": 922745.1551531, "trades": 3771, "taker_buy_base": 119403068878.0, "taker_buy_quote": 507095.50058462 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.3e-06, "high": 4.31e-06, "low": 4.25e-06, "close": 4.28e-06, "volume": 80706272856.0, "close_time": 1770238799999, "quote_volume": 345742.75074165, "trades": 1815, "taker_buy_base": 42969814971.0, "taker_buy_quote": 184168.78800358 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 4.28e-06, "high": 4.29e-06, "low": 4.16e-06, "close": 4.21e-06, "volume": 85073979171.0, "close_time": 1770242399999, "quote_volume": 358294.41035297, "trades": 2201, "taker_buy_base": 51452202803.0, "taker_buy_quote": 216742.88439946 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 4.21e-06, "high": 4.27e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 70267281045.0, "close_time": 1770245999999, "quote_volume": 294293.29835359, "trades": 3085, "taker_buy_base": 28971541222.0, "taker_buy_quote": 121633.42198133 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 4.17e-06, "high": 4.24e-06, "low": 4.15e-06, "close": 4.2e-06, "volume": 167510718102.0, "close_time": 1770249599999, "quote_volume": 704058.47578952, "trades": 2809, "taker_buy_base": 98361054090.0, "taker_buy_quote": 413564.98662413 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.2e-06, "high": 4.2e-06, "low": 4.15e-06, "close": 4.16e-06, "volume": 40756730179.0, "close_time": 1770253199999, "quote_volume": 170419.28831271, "trades": 1107, "taker_buy_base": 21767196668.0, "taker_buy_quote": 91065.1312187 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 102448924760.0, "close_time": 1770256799999, "quote_volume": 423890.69103934, "trades": 2507, "taker_buy_base": 34268866212.0, "taker_buy_quote": 141990.91454088 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 4.11e-06, "high": 4.15e-06, "low": 4.07e-06, "close": 4.08e-06, "volume": 129438540896.0, "close_time": 1770260399999, "quote_volume": 531235.66806386, "trades": 2353, "taker_buy_base": 58639728556.0, "taker_buy_quote": 241117.50866489 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 62262292899.0, "close_time": 1770263999999, "quote_volume": 254130.64035754, "trades": 1505, "taker_buy_base": 22356289104.0, "taker_buy_quote": 91426.09128427 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 196976514816.0, "close_time": 1770267599999, "quote_volume": 804439.46477284, "trades": 2029, "taker_buy_base": 77548836310.0, "taker_buy_quote": 316955.55243271 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 4.07e-06, "high": 4.12e-06, "low": 4.02e-06, "close": 4.08e-06, "volume": 158065040505.0, "close_time": 1770271199999, "quote_volume": 642235.3022434, "trades": 3196, "taker_buy_base": 73999356871.0, "taker_buy_quote": 300678.35932895 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 73623032900.0, "close_time": 1770274799999, "quote_volume": 297859.31802187, "trades": 1597, "taker_buy_base": 33952866947.0, "taker_buy_quote": 137492.36104058 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 4.02e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4e-06, "volume": 51583176513.0, "close_time": 1770278399999, "quote_volume": 207764.4850315, "trades": 1898, "taker_buy_base": 18478995256.0, "taker_buy_quote": 74542.3672855 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.01e-06, "high": 4.08e-06, "low": 4e-06, "close": 4.06e-06, "volume": 43360561370.0, "close_time": 1770281999999, "quote_volume": 175497.9617679, "trades": 1557, "taker_buy_base": 24031707124.0, "taker_buy_quote": 97290.8601577 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 4.06e-06, "high": 4.1e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 85411497966.0, "close_time": 1770285599999, "quote_volume": 347326.47036796, "trades": 1591, "taker_buy_base": 34508259743.0, "taker_buy_quote": 140371.39528387 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 3.93e-06, "close": 3.94e-06, "volume": 91278141399.0, "close_time": 1770289199999, "quote_volume": 363856.43416114, "trades": 2287, "taker_buy_base": 28465889665.0, "taker_buy_quote": 113991.59411702 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.83e-06, "close": 3.9e-06, "volume": 226715243452.0, "close_time": 1770292799999, "quote_volume": 883072.85288656, "trades": 4063, "taker_buy_base": 90793448518.0, "taker_buy_quote": 353839.10007202 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.86e-06, "close": 3.9e-06, "volume": 96691560012.0, "close_time": 1770296399999, "quote_volume": 376655.04961448, "trades": 2553, "taker_buy_base": 48583006302.0, "taker_buy_quote": 189334.58010338 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.86e-06, "close": 3.87e-06, "volume": 75323706670.0, "close_time": 1770299999999, "quote_volume": 292749.89581447, "trades": 1842, "taker_buy_base": 39076243336.0, "taker_buy_quote": 151902.71525441 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.87e-06, "high": 3.96e-06, "low": 3.85e-06, "close": 3.86e-06, "volume": 110891703843.0, "close_time": 1770303599999, "quote_volume": 433189.12041447, "trades": 3440, "taker_buy_base": 54263258375.0, "taker_buy_quote": 212065.76733562 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.86e-06, "high": 3.88e-06, "low": 3.61e-06, "close": 3.7e-06, "volume": 455389111790.0, "close_time": 1770307199999, "quote_volume": 1695600.04218522, "trades": 10216, "taker_buy_base": 159515732777.0, "taker_buy_quote": 593621.86992019 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.7e-06, "high": 3.77e-06, "low": 3.67e-06, "close": 3.73e-06, "volume": 91306553707.0, "close_time": 1770310799999, "quote_volume": 339760.75773828, "trades": 4067, "taker_buy_base": 52274735653.0, "taker_buy_quote": 194582.40388693 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.61e-06, "close": 3.65e-06, "volume": 74700011280.0, "close_time": 1770314399999, "quote_volume": 274458.72111876, "trades": 3559, "taker_buy_base": 33173509426.0, "taker_buy_quote": 121957.79829566 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.65e-06, "high": 3.69e-06, "low": 3.6e-06, "close": 3.68e-06, "volume": 76122197450.0, "close_time": 1770317999999, "quote_volume": 276841.70698857, "trades": 3387, "taker_buy_base": 41300016791.0, "taker_buy_quote": 150563.13681459 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 76235905243.0, "close_time": 1770321599999, "quote_volume": 278180.89513239, "trades": 1996, "taker_buy_base": 46652544898.0, "taker_buy_quote": 170251.00619641 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.63e-06, "high": 3.66e-06, "low": 3.44e-06, "close": 3.56e-06, "volume": 228807387959.0, "close_time": 1770325199999, "quote_volume": 811484.76905919, "trades": 7010, "taker_buy_base": 103397257472.0, "taker_buy_quote": 366997.43015837 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 3.55e-06, "high": 3.65e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 133955296577.0, "close_time": 1770328799999, "quote_volume": 477937.89190754, "trades": 4756, "taker_buy_base": 65391362620.0, "taker_buy_quote": 233949.28493856 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 3.53e-06, "high": 3.58e-06, "low": 3.47e-06, "close": 3.53e-06, "volume": 84864252637.0, "close_time": 1770332399999, "quote_volume": 299412.76304758, "trades": 3308, "taker_buy_base": 41481925190.0, "taker_buy_quote": 146403.07230514 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.52e-06, "high": 3.58e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 248442571237.0, "close_time": 1770335999999, "quote_volume": 864358.8043707, "trades": 2808, "taker_buy_base": 81998467961.0, "taker_buy_quote": 286150.03523978 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.1e-06, "close": 3.41e-06, "volume": 930719951236.0, "close_time": 1770339599999, "quote_volume": 3045881.9058433, "trades": 15232, "taker_buy_base": 438493700728.0, "taker_buy_quote": 1437360.09220052 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 3.4e-06, "high": 3.54e-06, "low": 3.38e-06, "close": 3.53e-06, "volume": 124808607897.0, "close_time": 1770343199999, "quote_volume": 433194.29829275, "trades": 3633, "taker_buy_base": 59243043714.0, "taker_buy_quote": 205361.40079494 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.53e-06, "high": 3.57e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 85727665034.0, "close_time": 1770346799999, "quote_volume": 298193.14906836, "trades": 2284, "taker_buy_base": 51843609457.0, "taker_buy_quote": 180150.36749396 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 3.45e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.48e-06, "volume": 61694777957.0, "close_time": 1770350399999, "quote_volume": 213747.84916358, "trades": 1694, "taker_buy_base": 31619255810.0, "taker_buy_quote": 109603.09812647 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.48e-06, "high": 3.55e-06, "low": 3.46e-06, "close": 3.55e-06, "volume": 48215970245.0, "close_time": 1770353999999, "quote_volume": 169735.60844915, "trades": 1616, "taker_buy_base": 25621368661.0, "taker_buy_quote": 90212.14956741 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.55e-06, "high": 3.75e-06, "low": 3.54e-06, "close": 3.74e-06, "volume": 79512320345.0, "close_time": 1770357599999, "quote_volume": 289568.65127413, "trades": 2984, "taker_buy_base": 44298672647.0, "taker_buy_quote": 161627.91731893 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.73e-06, "high": 3.74e-06, "low": 3.63e-06, "close": 3.63e-06, "volume": 92441556948.0, "close_time": 1770361199999, "quote_volume": 340696.08267113, "trades": 2316, "taker_buy_base": 42626784735.0, "taker_buy_quote": 157256.3105296 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.64e-06, "high": 3.64e-06, "low": 3.58e-06, "close": 3.59e-06, "volume": 80295885097.0, "close_time": 1770364799999, "quote_volume": 289830.36375272, "trades": 2131, "taker_buy_base": 30193330518.0, "taker_buy_quote": 109078.70492426 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.6e-06, "high": 3.62e-06, "low": 3.54e-06, "close": 3.57e-06, "volume": 57350813755.0, "close_time": 1770368399999, "quote_volume": 204813.56338728, "trades": 1890, "taker_buy_base": 22648859700.0, "taker_buy_quote": 80927.48192026 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.56e-06, "high": 3.67e-06, "low": 3.55e-06, "close": 3.65e-06, "volume": 72801445041.0, "close_time": 1770371999999, "quote_volume": 262726.369832, "trades": 1678, "taker_buy_base": 37370848836.0, "taker_buy_quote": 134998.26273251 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.65e-06, "high": 3.7e-06, "low": 3.63e-06, "close": 3.69e-06, "volume": 72288215897.0, "close_time": 1770375599999, "quote_volume": 265625.34997663, "trades": 1585, "taker_buy_base": 37026453078.0, "taker_buy_quote": 136288.68738883 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 49014834183.0, "close_time": 1770379199999, "quote_volume": 180439.95351, "trades": 1127, "taker_buy_base": 22714895942.0, "taker_buy_quote": 83648.6886523 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.64e-06, "close": 3.67e-06, "volume": 29872846689.0, "close_time": 1770382799999, "quote_volume": 109287.93302777, "trades": 670, "taker_buy_base": 17458411599.0, "taker_buy_quote": 63876.61830111 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.66e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.72e-06, "volume": 55932530125.0, "close_time": 1770386399999, "quote_volume": 207104.20030907, "trades": 1659, "taker_buy_base": 38399281269.0, "taker_buy_quote": 142196.30160232 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.71e-06, "high": 3.82e-06, "low": 3.68e-06, "close": 3.77e-06, "volume": 150432338952.0, "close_time": 1770389999999, "quote_volume": 565854.07067227, "trades": 3711, "taker_buy_base": 79524981956.0, "taker_buy_quote": 300012.83278389 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.77e-06, "high": 3.8e-06, "low": 3.74e-06, "close": 3.79e-06, "volume": 92233320572.0, "close_time": 1770393599999, "quote_volume": 348049.77932383, "trades": 2040, "taker_buy_base": 53312251486.0, "taker_buy_quote": 201295.81189927 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.79e-06, "high": 3.93e-06, "low": 3.77e-06, "close": 3.9e-06, "volume": 108706446081.0, "close_time": 1770397199999, "quote_volume": 420390.34112533, "trades": 3065, "taker_buy_base": 59215185156.0, "taker_buy_quote": 228948.01999292 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.89e-06, "high": 4e-06, "low": 3.87e-06, "close": 3.94e-06, "volume": 121112699607.0, "close_time": 1770400799999, "quote_volume": 476826.22508173, "trades": 3687, "taker_buy_base": 53039611355.0, "taker_buy_quote": 209122.98084704 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.83e-06, "close": 3.87e-06, "volume": 163414122197.0, "close_time": 1770404399999, "quote_volume": 632762.90493499, "trades": 3003, "taker_buy_base": 60672496999.0, "taker_buy_quote": 234940.13564714 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.86e-06, "high": 3.91e-06, "low": 3.84e-06, "close": 3.89e-06, "volume": 67367625859.0, "close_time": 1770407999999, "quote_volume": 261010.89078194, "trades": 1416, "taker_buy_base": 33272945421.0, "taker_buy_quote": 129067.55420875 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.85e-06, "close": 3.87e-06, "volume": 55812529973.0, "close_time": 1770411599999, "quote_volume": 216322.41651575, "trades": 1630, "taker_buy_base": 27674278975.0, "taker_buy_quote": 107275.83437965 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.87e-06, "high": 3.92e-06, "low": 3.86e-06, "close": 3.91e-06, "volume": 36726486826.0, "close_time": 1770415199999, "quote_volume": 142605.09491989, "trades": 1128, "taker_buy_base": 16377367922.0, "taker_buy_quote": 63667.09184325 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.91e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.96e-06, "volume": 68622399840.0, "close_time": 1770418799999, "quote_volume": 270053.28068487, "trades": 1536, "taker_buy_base": 37605341533.0, "taker_buy_quote": 148037.42726088 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.9e-06, "close": 3.91e-06, "volume": 72963610043.0, "close_time": 1770422399999, "quote_volume": 286692.63463902, "trades": 1033, "taker_buy_base": 40353971495.0, "taker_buy_quote": 158519.08624435 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.91e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 97531196694.0, "close_time": 1770425999999, "quote_volume": 379029.84799733, "trades": 1620, "taker_buy_base": 25832692291.0, "taker_buy_quote": 100439.67856351 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.88e-06, "high": 3.91e-06, "low": 3.85e-06, "close": 3.91e-06, "volume": 60742334166.0, "close_time": 1770429599999, "quote_volume": 235206.17813948, "trades": 1338, "taker_buy_base": 28016460079.0, "taker_buy_quote": 108531.08336563 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.89e-06, "close": 3.9e-06, "volume": 31972330074.0, "close_time": 1770433199999, "quote_volume": 124912.33470638, "trades": 743, "taker_buy_base": 17883915442.0, "taker_buy_quote": 69848.71849254 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.9e-06, "high": 3.94e-06, "low": 3.89e-06, "close": 3.91e-06, "volume": 73402381317.0, "close_time": 1770436799999, "quote_volume": 287160.62222627, "trades": 1209, "taker_buy_base": 43442877636.0, "taker_buy_quote": 169950.96267161 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.9e-06, "high": 3.94e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 48286983891.0, "close_time": 1770440399999, "quote_volume": 188739.20121892, "trades": 1074, "taker_buy_base": 27608064479.0, "taker_buy_quote": 107939.94659615 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.9e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 38910332974.0, "close_time": 1770443999999, "quote_volume": 151778.03179882, "trades": 941, "taker_buy_base": 13603930540.0, "taker_buy_quote": 53088.28607963 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.81e-06, "close": 3.81e-06, "volume": 51610410391.0, "close_time": 1770447599999, "quote_volume": 199721.35644573, "trades": 1163, "taker_buy_base": 18114206954.0, "taker_buy_quote": 70162.68197239 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.73e-06, "close": 3.78e-06, "volume": 142330183039.0, "close_time": 1770451199999, "quote_volume": 536861.09286801, "trades": 2679, "taker_buy_base": 52559229741.0, "taker_buy_quote": 198517.89335902 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.77e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.8e-06, "volume": 41909124411.0, "close_time": 1770454799999, "quote_volume": 158576.55821957, "trades": 1055, "taker_buy_base": 18159058785.0, "taker_buy_quote": 68780.60777801 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.79e-06, "high": 3.82e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 40585511128.0, "close_time": 1770458399999, "quote_volume": 153578.07801062, "trades": 917, "taker_buy_base": 16413967912.0, "taker_buy_quote": 62144.41973605 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 28586176969.0, "close_time": 1770461999999, "quote_volume": 107856.83967011, "trades": 573, "taker_buy_base": 10934329087.0, "taker_buy_quote": 41281.88262487 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 46927458505.0, "close_time": 1770465599999, "quote_volume": 176857.46864484, "trades": 574, "taker_buy_base": 32836821098.0, "taker_buy_quote": 123771.30043702 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.77e-06, "high": 3.88e-06, "low": 3.75e-06, "close": 3.83e-06, "volume": 123312065907.0, "close_time": 1770469199999, "quote_volume": 469805.28223544, "trades": 2193, "taker_buy_base": 90941283855.0, "taker_buy_quote": 346251.979449 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.79e-06, "volume": 30368794881.0, "close_time": 1770472799999, "quote_volume": 115694.61633766, "trades": 775, "taker_buy_base": 17664955785.0, "taker_buy_quote": 67256.2451198 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.79e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 48322257942.0, "close_time": 1770476399999, "quote_volume": 182643.16151903, "trades": 1347, "taker_buy_base": 28337121184.0, "taker_buy_quote": 107218.29550206 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.75e-06, "high": 3.83e-06, "low": 3.74e-06, "close": 3.8e-06, "volume": 30210392537.0, "close_time": 1770479999999, "quote_volume": 114542.80262037, "trades": 1137, "taker_buy_base": 16791986717.0, "taker_buy_quote": 63623.67197868 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.81e-06, "high": 3.93e-06, "low": 3.79e-06, "close": 3.84e-06, "volume": 313990714519.0, "close_time": 1770483599999, "quote_volume": 1210280.13705164, "trades": 8243, "taker_buy_base": 165901935900.0, "taker_buy_quote": 639321.40511549 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.84e-06, "high": 3.86e-06, "low": 3.82e-06, "close": 3.85e-06, "volume": 48513606904.0, "close_time": 1770487199999, "quote_volume": 186411.00302011, "trades": 1097, "taker_buy_base": 36206209442.0, "taker_buy_quote": 139200.28739131 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.85e-06, "high": 3.93e-06, "low": 3.84e-06, "close": 3.9e-06, "volume": 37906017247.0, "close_time": 1770490799999, "quote_volume": 148066.86407049, "trades": 1221, "taker_buy_base": 21217778662.0, "taker_buy_quote": 82774.77311877 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.9e-06, "high": 3.9e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 45566872419.0, "close_time": 1770494399999, "quote_volume": 176787.82755605, "trades": 1047, "taker_buy_base": 21087615666.0, "taker_buy_quote": 81885.59317983 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.87e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.9e-06, "volume": 43329689501.0, "close_time": 1770497999999, "quote_volume": 168539.79723111, "trades": 1033, "taker_buy_base": 24641431827.0, "taker_buy_quote": 95849.30921908 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.87e-06, "volume": 24279467476.0, "close_time": 1770501599999, "quote_volume": 94335.41756809, "trades": 795, "taker_buy_base": 12834881446.0, "taker_buy_quote": 49873.68443773 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.88e-06, "high": 3.89e-06, "low": 3.85e-06, "close": 3.86e-06, "volume": 24786723165.0, "close_time": 1770505199999, "quote_volume": 96022.41507376, "trades": 606, "taker_buy_base": 13973140272.0, "taker_buy_quote": 54158.42981575 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.86e-06, "high": 3.86e-06, "low": 3.83e-06, "close": 3.86e-06, "volume": 17984944359.0, "close_time": 1770508799999, "quote_volume": 69254.37888194, "trades": 638, "taker_buy_base": 9018679344.0, "taker_buy_quote": 34751.42405001 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.86e-06, "high": 3.86e-06, "low": 3.84e-06, "close": 3.85e-06, "volume": 33838315343.0, "close_time": 1770512399999, "quote_volume": 130397.61270348, "trades": 697, "taker_buy_base": 15229146878.0, "taker_buy_quote": 58713.51682015 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.86e-06, "high": 3.87e-06, "low": 3.85e-06, "close": 3.85e-06, "volume": 17631796611.0, "close_time": 1770515999999, "quote_volume": 68102.4027082, "trades": 565, "taker_buy_base": 8715072302.0, "taker_buy_quote": 33662.94466571 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.85e-06, "high": 3.86e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 20715928097.0, "close_time": 1770519599999, "quote_volume": 79573.77707516, "trades": 555, "taker_buy_base": 8625123544.0, "taker_buy_quote": 33138.50263472 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.83e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.79e-06, "volume": 32864649565.0, "close_time": 1770523199999, "quote_volume": 125244.37366119, "trades": 717, "taker_buy_base": 14523874097.0, "taker_buy_quote": 55446.14342606 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.79e-06, "high": 3.81e-06, "low": 3.77e-06, "close": 3.81e-06, "volume": 16696404713.0, "close_time": 1770526799999, "quote_volume": 63252.0894018, "trades": 469, "taker_buy_base": 7520329420.0, "taker_buy_quote": 28486.78652981 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 13281205358.0, "close_time": 1770530399999, "quote_volume": 50604.50101896, "trades": 366, "taker_buy_base": 7893103303.0, "taker_buy_quote": 30090.98138536 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 9168252811.0, "close_time": 1770533999999, "quote_volume": 34795.25477248, "trades": 350, "taker_buy_base": 3994924542.0, "taker_buy_quote": 15157.09594208 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.77e-06, "close": 3.8e-06, "volume": 40882523278.0, "close_time": 1770537599999, "quote_volume": 154910.13254837, "trades": 1022, "taker_buy_base": 20431358589.0, "taker_buy_quote": 77426.56980333 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.8e-06, "high": 3.87e-06, "low": 3.79e-06, "close": 3.86e-06, "volume": 37604821847.0, "close_time": 1770541199999, "quote_volume": 143664.94701525, "trades": 1286, "taker_buy_base": 14088034836.0, "taker_buy_quote": 53974.19198445 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.85e-06, "high": 3.87e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 20206005602.0, "close_time": 1770544799999, "quote_volume": 77558.6116434, "trades": 771, "taker_buy_base": 7864688334.0, "taker_buy_quote": 30190.54649423 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 40715884225.0, "close_time": 1770548399999, "quote_volume": 155017.51071893, "trades": 1240, "taker_buy_base": 22043061256.0, "taker_buy_quote": 83882.23143754 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.8e-06, "high": 3.9e-06, "low": 3.79e-06, "close": 3.89e-06, "volume": 43917430914.0, "close_time": 1770551999999, "quote_volume": 169284.43537291, "trades": 1477, "taker_buy_base": 24198437652.0, "taker_buy_quote": 93474.44743304 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.86e-06, "close": 3.9e-06, "volume": 39644137048.0, "close_time": 1770555599999, "quote_volume": 154425.63692378, "trades": 1468, "taker_buy_base": 21951793401.0, "taker_buy_quote": 85568.16313283 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 35763160376.0, "close_time": 1770559199999, "quote_volume": 138976.40330238, "trades": 796, "taker_buy_base": 18639910631.0, "taker_buy_quote": 72473.83704761 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.87e-06, "close": 3.88e-06, "volume": 19241991561.0, "close_time": 1770562799999, "quote_volume": 74889.81828704, "trades": 644, "taker_buy_base": 9228219379.0, "taker_buy_quote": 35922.82122697 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.88e-06, "high": 3.89e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 53041732820.0, "close_time": 1770566399999, "quote_volume": 204361.36111648, "trades": 1417, "taker_buy_base": 24973336433.0, "taker_buy_quote": 96164.12579746 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.73e-06, "close": 3.75e-06, "volume": 86230903807.0, "close_time": 1770569999999, "quote_volume": 325692.47236512, "trades": 1597, "taker_buy_base": 36817596426.0, "taker_buy_quote": 139063.41717335 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.75e-06, "high": 3.78e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 30165863784.0, "close_time": 1770573599999, "quote_volume": 113222.06782603, "trades": 892, "taker_buy_base": 15305825319.0, "taker_buy_quote": 57463.65449006 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.75e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.78e-06, "volume": 38600070031.0, "close_time": 1770577199999, "quote_volume": 145619.04688326, "trades": 1117, "taker_buy_base": 19638239430.0, "taker_buy_quote": 74170.14501779 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.78e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.79e-06, "volume": 18145773608.0, "close_time": 1770580799999, "quote_volume": 68699.74969405, "trades": 568, "taker_buy_base": 9731656788.0, "taker_buy_quote": 36829.10580326 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.8e-06, "high": 3.8e-06, "low": 3.73e-06, "close": 3.74e-06, "volume": 21609526568.0, "close_time": 1770584399999, "quote_volume": 81167.4959017, "trades": 717, "taker_buy_base": 8709715458.0, "taker_buy_quote": 32722.00350197 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.74e-06, "high": 3.77e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 38171373981.0, "close_time": 1770587999999, "quote_volume": 142717.56171167, "trades": 1050, "taker_buy_base": 18693173754.0, "taker_buy_quote": 69913.37918118 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.73e-06, "high": 3.77e-06, "low": 3.73e-06, "close": 3.77e-06, "volume": 15448005378.0, "close_time": 1770591599999, "quote_volume": 57996.7505365, "trades": 560, "taker_buy_base": 8752769012.0, "taker_buy_quote": 32869.95444873 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.77e-06, "high": 3.86e-06, "low": 3.72e-06, "close": 3.77e-06, "volume": 41131013290.0, "close_time": 1770595199999, "quote_volume": 155895.25355269, "trades": 2280, "taker_buy_base": 23486475399.0, "taker_buy_quote": 89141.72762506 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 16576532660.0, "close_time": 1770598799999, "quote_volume": 62519.34437391, "trades": 830, "taker_buy_base": 8231560600.0, "taker_buy_quote": 31048.61211476 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.78e-06, "high": 3.81e-06, "low": 3.73e-06, "close": 3.77e-06, "volume": 29776718626.0, "close_time": 1770602399999, "quote_volume": 112267.00134315, "trades": 1141, "taker_buy_base": 19739424494.0, "taker_buy_quote": 74367.92562821 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.78e-06, "high": 3.83e-06, "low": 3.76e-06, "close": 3.81e-06, "volume": 28417723263.0, "close_time": 1770605999999, "quote_volume": 107843.10577471, "trades": 1065, "taker_buy_base": 10317047774.0, "taker_buy_quote": 39124.23876613 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.81e-06, "high": 3.85e-06, "low": 3.79e-06, "close": 3.85e-06, "volume": 36429028613.0, "close_time": 1770609599999, "quote_volume": 139316.99445543, "trades": 916, "taker_buy_base": 15307739572.0, "taker_buy_quote": 58571.26843807 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.84e-06, "high": 3.84e-06, "low": 3.81e-06, "close": 3.82e-06, "volume": 8514907066.0, "close_time": 1770613199999, "quote_volume": 32598.35849355, "trades": 350, "taker_buy_base": 2875471031.0, "taker_buy_quote": 11009.28233119 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.82e-06, "high": 3.83e-06, "low": 3.8e-06, "close": 3.82e-06, "volume": 22386385101.0, "close_time": 1770616799999, "quote_volume": 85344.72867531, "trades": 567, "taker_buy_base": 11034257020.0, "taker_buy_quote": 42069.85214213 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.82e-06, "high": 3.82e-06, "low": 3.75e-06, "close": 3.76e-06, "volume": 27896587203.0, "close_time": 1770620399999, "quote_volume": 105201.03569841, "trades": 801, "taker_buy_base": 12494476016.0, "taker_buy_quote": 47118.1677598 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.76e-06, "high": 3.79e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 26409979080.0, "close_time": 1770623999999, "quote_volume": 99419.32473072, "trades": 628, "taker_buy_base": 8142644539.0, "taker_buy_quote": 30652.78639312 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 43930702971.0, "close_time": 1770627599999, "quote_volume": 163045.57346231, "trades": 1172, "taker_buy_base": 13945935688.0, "taker_buy_quote": 51830.82444723 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 26466650445.0, "close_time": 1770631199999, "quote_volume": 97491.63828774, "trades": 678, "taker_buy_base": 13515429137.0, "taker_buy_quote": 49866.40881028 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.61e-06, "close": 3.63e-06, "volume": 34900549400.0, "close_time": 1770634799999, "quote_volume": 127306.65681684, "trades": 1237, "taker_buy_base": 14802915083.0, "taker_buy_quote": 54038.72598547 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.64e-06, "high": 3.66e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 34017113890.0, "close_time": 1770638399999, "quote_volume": 124201.31585626, "trades": 758, "taker_buy_base": 19373545410.0, "taker_buy_quote": 70785.06548113 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.66e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.68e-06, "volume": 52967465996.0, "close_time": 1770641999999, "quote_volume": 194526.63386213, "trades": 1073, "taker_buy_base": 26968692916.0, "taker_buy_quote": 99022.00548233 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.69e-06, "high": 3.7e-06, "low": 3.65e-06, "close": 3.66e-06, "volume": 24812839419.0, "close_time": 1770645599999, "quote_volume": 91355.62606004, "trades": 556, "taker_buy_base": 14890069083.0, "taker_buy_quote": 54904.8721039 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.66e-06, "high": 3.75e-06, "low": 3.66e-06, "close": 3.73e-06, "volume": 29229406108.0, "close_time": 1770649199999, "quote_volume": 107923.98925546, "trades": 1335, "taker_buy_base": 16333035129.0, "taker_buy_quote": 60308.53281114 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.74e-06, "high": 3.78e-06, "low": 3.7e-06, "close": 3.77e-06, "volume": 36812829937.0, "close_time": 1770652799999, "quote_volume": 138003.88400749, "trades": 1355, "taker_buy_base": 19039117577.0, "taker_buy_quote": 71425.64381678 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.77e-06, "high": 3.83e-06, "low": 3.74e-06, "close": 3.79e-06, "volume": 40114823943.0, "close_time": 1770656399999, "quote_volume": 151685.10772692, "trades": 1615, "taker_buy_base": 21388269365.0, "taker_buy_quote": 80872.96229021 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.79e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.83e-06, "volume": 47367010579.0, "close_time": 1770659999999, "quote_volume": 180783.80859473, "trades": 1257, "taker_buy_base": 28070161714.0, "taker_buy_quote": 107172.99734997 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.84e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 30288844934.0, "close_time": 1770663599999, "quote_volume": 115558.28849768, "trades": 1241, "taker_buy_base": 15104312853.0, "taker_buy_quote": 57709.30319063 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.8e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 34558561592.0, "close_time": 1770667199999, "quote_volume": 131565.62209458, "trades": 760, "taker_buy_base": 19388662345.0, "taker_buy_quote": 73914.05946592 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.78e-06, "close": 3.81e-06, "volume": 22780410317.0, "close_time": 1770670799999, "quote_volume": 86629.81811295, "trades": 858, "taker_buy_base": 9217051836.0, "taker_buy_quote": 35049.58231146 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.81e-06, "high": 3.82e-06, "low": 3.76e-06, "close": 3.81e-06, "volume": 27107297773.0, "close_time": 1770674399999, "quote_volume": 102604.41941529, "trades": 1028, "taker_buy_base": 10911488489.0, "taker_buy_quote": 41388.48780101 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.82e-06, "high": 3.84e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 22960216700.0, "close_time": 1770677999999, "quote_volume": 87882.20048924, "trades": 787, "taker_buy_base": 13229470067.0, "taker_buy_quote": 50680.30003253 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.8e-06, "close": 3.81e-06, "volume": 19896270886.0, "close_time": 1770681599999, "quote_volume": 76083.37462194, "trades": 581, "taker_buy_base": 10445835350.0, "taker_buy_quote": 39952.62267584 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.81e-06, "high": 3.82e-06, "low": 3.8e-06, "close": 3.81e-06, "volume": 22249817913.0, "close_time": 1770685199999, "quote_volume": 84799.25739844, "trades": 826, "taker_buy_base": 9250846723.0, "taker_buy_quote": 35265.54613036 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.81e-06, "high": 3.85e-06, "low": 3.81e-06, "close": 3.82e-06, "volume": 23984356351.0, "close_time": 1770688799999, "quote_volume": 91777.30315885, "trades": 696, "taker_buy_base": 13259215971.0, "taker_buy_quote": 50737.55361703 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.81e-06, "high": 3.82e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 24915234174.0, "close_time": 1770692399999, "quote_volume": 94844.2340756, "trades": 453, "taker_buy_base": 9356246069.0, "taker_buy_quote": 35627.65698109 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.8e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.75e-06, "volume": 31044474666.0, "close_time": 1770695999999, "quote_volume": 116500.86289375, "trades": 1052, "taker_buy_base": 10561968792.0, "taker_buy_quote": 39628.41189581 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.75e-06, "high": 3.78e-06, "low": 3.74e-06, "close": 3.78e-06, "volume": 28581388604.0, "close_time": 1770699599999, "quote_volume": 107697.27340618, "trades": 672, "taker_buy_base": 8741754709.0, "taker_buy_quote": 32943.48144696 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.73e-06, "close": 3.74e-06, "volume": 30458525031.0, "close_time": 1770703199999, "quote_volume": 114339.91402189, "trades": 597, "taker_buy_base": 13903989478.0, "taker_buy_quote": 52182.07142724 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.75e-06, "high": 3.75e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 50149688489.0, "close_time": 1770706799999, "quote_volume": 185928.6504959, "trades": 1366, "taker_buy_base": 19517685385.0, "taker_buy_quote": 72403.54729393 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.67e-06, "high": 3.7e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 31473314108.0, "close_time": 1770710399999, "quote_volume": 115676.67245728, "trades": 822, "taker_buy_base": 11611930268.0, "taker_buy_quote": 42697.54505377 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 23166636107.0, "close_time": 1770713999999, "quote_volume": 85179.15051446, "trades": 526, "taker_buy_base": 8821251194.0, "taker_buy_quote": 32455.08177399 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.68e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.68e-06, "volume": 33337633005.0, "close_time": 1770717599999, "quote_volume": 123149.77191932, "trades": 830, "taker_buy_base": 15515183098.0, "taker_buy_quote": 57376.0756216 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.66e-06, "volume": 57844913015.0, "close_time": 1770721199999, "quote_volume": 212521.12485508, "trades": 1884, "taker_buy_base": 22893303360.0, "taker_buy_quote": 84065.85129876 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 47206762427.0, "close_time": 1770724799999, "quote_volume": 172184.59066267, "trades": 1530, "taker_buy_base": 20850887934.0, "taker_buy_quote": 76113.57102162 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.64e-06, "high": 3.65e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 20454239696.0, "close_time": 1770728399999, "quote_volume": 74358.09533327, "trades": 515, "taker_buy_base": 7543682967.0, "taker_buy_quote": 27445.87742763 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.63e-06, "high": 3.67e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 37329557081.0, "close_time": 1770731999999, "quote_volume": 136201.41977096, "trades": 1088, "taker_buy_base": 21826772677.0, "taker_buy_quote": 79660.822755 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.65e-06, "high": 3.68e-06, "low": 3.62e-06, "close": 3.64e-06, "volume": 51427745640.0, "close_time": 1770735599999, "quote_volume": 187677.449033, "trades": 2073, "taker_buy_base": 23234679922.0, "taker_buy_quote": 84804.52388393 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.64e-06, "high": 3.67e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 51528796133.0, "close_time": 1770739199999, "quote_volume": 187781.01146671, "trades": 1324, "taker_buy_base": 19384499639.0, "taker_buy_quote": 70611.05410681 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.63e-06, "high": 3.68e-06, "low": 3.61e-06, "close": 3.65e-06, "volume": 38992856223.0, "close_time": 1770742799999, "quote_volume": 141785.45352156, "trades": 1062, "taker_buy_base": 23763605149.0, "taker_buy_quote": 86516.78788305 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.66e-06, "high": 3.71e-06, "low": 3.63e-06, "close": 3.68e-06, "volume": 19322587987.0, "close_time": 1770746399999, "quote_volume": 71029.2830851, "trades": 876, "taker_buy_base": 10569199980.0, "taker_buy_quote": 38867.84902607 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.59e-06, "close": 3.62e-06, "volume": 49696253412.0, "close_time": 1770749999999, "quote_volume": 180416.12442472, "trades": 1343, "taker_buy_base": 20650580780.0, "taker_buy_quote": 75105.4812587 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.63e-06, "high": 3.66e-06, "low": 3.61e-06, "close": 3.64e-06, "volume": 27444361591.0, "close_time": 1770753599999, "quote_volume": 99936.04092106, "trades": 798, "taker_buy_base": 16170353870.0, "taker_buy_quote": 58900.48035956 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.64e-06, "high": 3.66e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 13206276156.0, "close_time": 1770757199999, "quote_volume": 48173.6090524, "trades": 572, "taker_buy_base": 5299281694.0, "taker_buy_quote": 19337.02934468 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 20776518680.0, "close_time": 1770760799999, "quote_volume": 75646.56708937, "trades": 536, "taker_buy_base": 11268233452.0, "taker_buy_quote": 41048.60437384 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.63e-06, "close": 3.63e-06, "volume": 15118220775.0, "close_time": 1770764399999, "quote_volume": 55252.94368548, "trades": 377, "taker_buy_base": 9013825205.0, "taker_buy_quote": 32972.50522611 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.63e-06, "high": 3.66e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 16994888639.0, "close_time": 1770767999999, "quote_volume": 61907.46024282, "trades": 386, "taker_buy_base": 7921988004.0, "taker_buy_quote": 28862.00005541 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.64e-06, "high": 3.68e-06, "low": 3.64e-06, "close": 3.67e-06, "volume": 47945314221.0, "close_time": 1770771599999, "quote_volume": 175387.02577963, "trades": 802, "taker_buy_base": 30164642257.0, "taker_buy_quote": 110378.75532337 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.65e-06, "close": 3.68e-06, "volume": 16873798158.0, "close_time": 1770775199999, "quote_volume": 61896.92004395, "trades": 464, "taker_buy_base": 9753096388.0, "taker_buy_quote": 35781.03352684 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.68e-06, "high": 3.71e-06, "low": 3.67e-06, "close": 3.67e-06, "volume": 38477149105.0, "close_time": 1770778799999, "quote_volume": 141835.82045749, "trades": 1046, "taker_buy_base": 19432657408.0, "taker_buy_quote": 71615.79298468 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.67e-06, "high": 3.7e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 26460965480.0, "close_time": 1770782399999, "quote_volume": 96859.52173075, "trades": 1027, "taker_buy_base": 14742470322.0, "taker_buy_quote": 53997.15138755 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.6e-06, "close": 3.61e-06, "volume": 37271656465.0, "close_time": 1770785999999, "quote_volume": 135328.35932627, "trades": 952, "taker_buy_base": 12924217651.0, "taker_buy_quote": 47064.21686679 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.62e-06, "high": 3.63e-06, "low": 3.58e-06, "close": 3.59e-06, "volume": 23990630861.0, "close_time": 1770789599999, "quote_volume": 86661.36888981, "trades": 669, "taker_buy_base": 9129860842.0, "taker_buy_quote": 33004.32783583 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.59e-06, "high": 3.59e-06, "low": 3.52e-06, "close": 3.53e-06, "volume": 223567997066.0, "close_time": 1770793199999, "quote_volume": 791767.6710657, "trades": 2008, "taker_buy_base": 139927708044.0, "taker_buy_quote": 495719.35356498 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 3.54e-06, "high": 3.57e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 46805033706.0, "close_time": 1770796799999, "quote_volume": 165989.49479322, "trades": 1085, "taker_buy_base": 29630679414.0, "taker_buy_quote": 105133.08570264 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.52e-06, "close": 3.54e-06, "volume": 61553427666.0, "close_time": 1770800399999, "quote_volume": 218059.52002828, "trades": 864, "taker_buy_base": 44309883980.0, "taker_buy_quote": 157085.3781099 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 3.55e-06, "high": 3.55e-06, "low": 3.52e-06, "close": 3.53e-06, "volume": 16538846277.0, "close_time": 1770803999999, "quote_volume": 58443.26404854, "trades": 620, "taker_buy_base": 6554727173.0, "taker_buy_quote": 23162.66536863 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 27580360980.0, "close_time": 1770807599999, "quote_volume": 97100.25672362, "trades": 895, "taker_buy_base": 13408580233.0, "taker_buy_quote": 47273.50090647 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 3.52e-06, "high": 3.55e-06, "low": 3.52e-06, "close": 3.54e-06, "volume": 17187381861.0, "close_time": 1770811199999, "quote_volume": 60773.14163489, "trades": 1131, "taker_buy_base": 8915667361.0, "taker_buy_quote": 31536.50306795 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.54e-06, "high": 3.58e-06, "low": 3.52e-06, "close": 3.56e-06, "volume": 21593032596.0, "close_time": 1770814799999, "quote_volume": 76701.60427002, "trades": 760, "taker_buy_base": 9081789464.0, "taker_buy_quote": 32268.93930254 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 3.56e-06, "high": 3.61e-06, "low": 3.54e-06, "close": 3.61e-06, "volume": 49607371703.0, "close_time": 1770818399999, "quote_volume": 177238.67916394, "trades": 1696, "taker_buy_base": 29935165199.0, "taker_buy_quote": 106951.64676101 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.62e-06, "high": 3.74e-06, "low": 3.53e-06, "close": 3.54e-06, "volume": 104227861213.0, "close_time": 1770821999999, "quote_volume": 378599.9236315, "trades": 4274, "taker_buy_base": 49077341513.0, "taker_buy_quote": 178725.21308934 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.46e-06, "close": 3.5e-06, "volume": 104048378187.0, "close_time": 1770825599999, "quote_volume": 364251.90576038, "trades": 2866, "taker_buy_base": 49593200767.0, "taker_buy_quote": 173755.91615574 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.5e-06, "high": 3.58e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 61460221181.0, "close_time": 1770829199999, "quote_volume": 216820.26250677, "trades": 1869, "taker_buy_base": 30346470704.0, "taker_buy_quote": 107171.67536423 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 3.51e-06, "high": 3.57e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 52138555709.0, "close_time": 1770832799999, "quote_volume": 184698.28635374, "trades": 1480, "taker_buy_base": 28328379620.0, "taker_buy_quote": 100474.83597805 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 3.54e-06, "high": 3.63e-06, "low": 3.51e-06, "close": 3.61e-06, "volume": 55400726324.0, "close_time": 1770836399999, "quote_volume": 199215.67718954, "trades": 1824, "taker_buy_base": 18300491052.0, "taker_buy_quote": 65608.17881654 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.61e-06, "high": 3.63e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 32186151524.0, "close_time": 1770839999999, "quote_volume": 116097.59663373, "trades": 1082, "taker_buy_base": 18867716490.0, "taker_buy_quote": 68091.63891995 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.6e-06, "high": 3.63e-06, "low": 3.58e-06, "close": 3.61e-06, "volume": 24219289879.0, "close_time": 1770843599999, "quote_volume": 87153.80372977, "trades": 969, "taker_buy_base": 13291377080.0, "taker_buy_quote": 47833.81662643 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.61e-06, "high": 3.67e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 24986038626.0, "close_time": 1770847199999, "quote_volume": 90768.05572574, "trades": 1191, "taker_buy_base": 14224124907.0, "taker_buy_quote": 51690.71213389 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.63e-06, "high": 3.64e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 22895530983.0, "close_time": 1770850799999, "quote_volume": 82438.87940178, "trades": 927, "taker_buy_base": 5315097784.0, "taker_buy_quote": 19202.61673708 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.57e-06, "high": 3.58e-06, "low": 3.52e-06, "close": 3.56e-06, "volume": 37314206590.0, "close_time": 1770854399999, "quote_volume": 132152.42695163, "trades": 876, "taker_buy_base": 9555102458.0, "taker_buy_quote": 33931.41906653 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.57e-06, "high": 3.62e-06, "low": 3.56e-06, "close": 3.61e-06, "volume": 18519941433.0, "close_time": 1770857999999, "quote_volume": 66479.95069593, "trades": 886, "taker_buy_base": 14420821083.0, "taker_buy_quote": 51728.29739553 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.61e-06, "high": 3.64e-06, "low": 3.61e-06, "close": 3.61e-06, "volume": 13377633614.0, "close_time": 1770861599999, "quote_volume": 48485.55533528, "trades": 612, "taker_buy_base": 7638411396.0, "taker_buy_quote": 27699.14662853 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.61e-06, "high": 3.63e-06, "low": 3.59e-06, "close": 3.61e-06, "volume": 8651511887.0, "close_time": 1770865199999, "quote_volume": 31257.48511461, "trades": 578, "taker_buy_base": 3815463416.0, "taker_buy_quote": 13789.02742841 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.61e-06, "high": 3.63e-06, "low": 3.6e-06, "close": 3.62e-06, "volume": 9970897848.0, "close_time": 1770868799999, "quote_volume": 36081.34104342, "trades": 458, "taker_buy_base": 4212095791.0, "taker_buy_quote": 15247.15034264 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.63e-06, "high": 3.65e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 14588043891.0, "close_time": 1770872399999, "quote_volume": 52871.16631542, "trades": 497, "taker_buy_base": 6262268784.0, "taker_buy_quote": 22675.15831321 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.63e-06, "high": 3.68e-06, "low": 3.61e-06, "close": 3.67e-06, "volume": 41978455314.0, "close_time": 1770875999999, "quote_volume": 152948.56081929, "trades": 1214, "taker_buy_base": 15393340049.0, "taker_buy_quote": 56230.00080897 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.67e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 29530733940.0, "close_time": 1770879599999, "quote_volume": 108741.1594654, "trades": 1184, "taker_buy_base": 18667279317.0, "taker_buy_quote": 68772.25026877 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.67e-06, "high": 3.7e-06, "low": 3.65e-06, "close": 3.69e-06, "volume": 18337959971.0, "close_time": 1770883199999, "quote_volume": 67381.89040242, "trades": 670, "taker_buy_base": 7825090690.0, "taker_buy_quote": 28803.99293022 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 16898124854.0, "close_time": 1770886799999, "quote_volume": 62310.464013, "trades": 691, "taker_buy_base": 8903520599.0, "taker_buy_quote": 32838.91373951 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.68e-06, "high": 3.72e-06, "low": 3.67e-06, "close": 3.71e-06, "volume": 17342580446.0, "close_time": 1770890399999, "quote_volume": 64252.08198269, "trades": 883, "taker_buy_base": 10190450652.0, "taker_buy_quote": 37786.28049779 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.72e-06, "high": 3.76e-06, "low": 3.69e-06, "close": 3.75e-06, "volume": 25385008723.0, "close_time": 1770893999999, "quote_volume": 94670.82691636, "trades": 1072, "taker_buy_base": 18623733010.0, "taker_buy_quote": 69533.62567884 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.76e-06, "high": 3.76e-06, "low": 3.72e-06, "close": 3.73e-06, "volume": 20107076787.0, "close_time": 1770897599999, "quote_volume": 75223.24172048, "trades": 842, "taker_buy_base": 9226643368.0, "taker_buy_quote": 34547.01783992 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.73e-06, "high": 3.74e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 19004742563.0, "close_time": 1770901199999, "quote_volume": 70365.07618157, "trades": 958, "taker_buy_base": 7660693970.0, "taker_buy_quote": 28383.99360669 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.69e-06, "high": 3.76e-06, "low": 3.68e-06, "close": 3.76e-06, "volume": 33217916620.0, "close_time": 1770904799999, "quote_volume": 123719.3699051, "trades": 1496, "taker_buy_base": 21365721412.0, "taker_buy_quote": 79599.27348243 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.76e-06, "high": 3.77e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 35271684960.0, "close_time": 1770908399999, "quote_volume": 131533.52267776, "trades": 1441, "taker_buy_base": 10978711635.0, "taker_buy_quote": 41007.97185241 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.73e-06, "high": 3.75e-06, "low": 3.68e-06, "close": 3.68e-06, "volume": 50774085507.0, "close_time": 1770911999999, "quote_volume": 188739.73106177, "trades": 1939, "taker_buy_base": 30632127089.0, "taker_buy_quote": 113957.23497768 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.68e-06, "high": 3.7e-06, "low": 3.61e-06, "close": 3.62e-06, "volume": 61377514323.0, "close_time": 1770915599999, "quote_volume": 223412.37197072, "trades": 3038, "taker_buy_base": 19923326212.0, "taker_buy_quote": 72727.84975369 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 3.62e-06, "high": 3.65e-06, "low": 3.59e-06, "close": 3.6e-06, "volume": 50670598923.0, "close_time": 1770919199999, "quote_volume": 183486.06725378, "trades": 1801, "taker_buy_base": 24481022546.0, "taker_buy_quote": 88836.80692939 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.61e-06, "high": 3.66e-06, "low": 3.59e-06, "close": 3.64e-06, "volume": 35770528618.0, "close_time": 1770922799999, "quote_volume": 129839.46358864, "trades": 1238, "taker_buy_base": 26660444259.0, "taker_buy_quote": 96888.44227335 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.64e-06, "high": 3.7e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 31510542883.0, "close_time": 1770926399999, "quote_volume": 115541.29224737, "trades": 1350, "taker_buy_base": 14272687121.0, "taker_buy_quote": 52410.58856234 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.6e-06, "close": 3.61e-06, "volume": 10534970675.0, "close_time": 1770929999999, "quote_volume": 38277.9770866, "trades": 708, "taker_buy_base": 5574695997.0, "taker_buy_quote": 20249.34292795 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.61e-06, "high": 3.64e-06, "low": 3.61e-06, "close": 3.63e-06, "volume": 14055780792.0, "close_time": 1770933599999, "quote_volume": 50924.11419521, "trades": 704, "taker_buy_base": 6210445224.0, "taker_buy_quote": 22521.96385718 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.63e-06, "high": 3.69e-06, "low": 3.61e-06, "close": 3.68e-06, "volume": 18509922372.0, "close_time": 1770937199999, "quote_volume": 67359.46366926, "trades": 923, "taker_buy_base": 8608597953.0, "taker_buy_quote": 31335.34559889 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.68e-06, "high": 3.74e-06, "low": 3.67e-06, "close": 3.71e-06, "volume": 35352191971.0, "close_time": 1770940799999, "quote_volume": 131255.43499362, "trades": 1296, "taker_buy_base": 16674307606.0, "taker_buy_quote": 61920.78885088 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 26289152075.0, "close_time": 1770944399999, "quote_volume": 97061.94227472, "trades": 818, "taker_buy_base": 17502133058.0, "taker_buy_quote": 64681.76486842 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.68e-06, "high": 3.71e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 40763323124.0, "close_time": 1770947999999, "quote_volume": 150374.98988593, "trades": 894, "taker_buy_base": 23496987333.0, "taker_buy_quote": 86725.97422603 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.72e-06, "volume": 36278640005.0, "close_time": 1770951599999, "quote_volume": 133937.3160658, "trades": 1092, "taker_buy_base": 26456544361.0, "taker_buy_quote": 97655.74757615 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.72e-06, "high": 3.72e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 11458662639.0, "close_time": 1770955199999, "quote_volume": 42381.98943705, "trades": 573, "taker_buy_base": 5611410521.0, "taker_buy_quote": 20738.2398487 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.7e-06, "high": 3.7e-06, "low": 3.67e-06, "close": 3.67e-06, "volume": 11822336420.0, "close_time": 1770958799999, "quote_volume": 43549.79957111, "trades": 525, "taker_buy_base": 7535238300.0, "taker_buy_quote": 27757.76361143 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.66e-06, "volume": 10110646415.0, "close_time": 1770962399999, "quote_volume": 37096.13399418, "trades": 784, "taker_buy_base": 4867222340.0, "taker_buy_quote": 17873.62777546 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.63e-06, "close": 3.67e-06, "volume": 22321440701.0, "close_time": 1770965999999, "quote_volume": 81465.89901401, "trades": 844, "taker_buy_base": 11499756178.0, "taker_buy_quote": 41978.08990504 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 3.67e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 11591614395.0, "close_time": 1770969599999, "quote_volume": 42798.03835522, "trades": 635, "taker_buy_base": 3896288119.0, "taker_buy_quote": 14372.92884085 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.71e-06, "volume": 18809871208.0, "close_time": 1770973199999, "quote_volume": 69568.07951831, "trades": 860, "taker_buy_base": 9306818528.0, "taker_buy_quote": 34450.11865179 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.71e-06, "high": 3.72e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 6436703612.0, "close_time": 1770976799999, "quote_volume": 23842.52639619, "trades": 460, "taker_buy_base": 1628385037.0, "taker_buy_quote": 6031.39233608 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 15401638319.0, "close_time": 1770980399999, "quote_volume": 56914.50236837, "trades": 733, "taker_buy_base": 8302766999.0, "taker_buy_quote": 30698.16532468 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.69e-06, "high": 3.69e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 31342714005.0, "close_time": 1770983999999, "quote_volume": 115272.7587124, "trades": 848, "taker_buy_base": 17575545175.0, "taker_buy_quote": 64648.66440791 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.68e-06, "high": 3.68e-06, "low": 3.66e-06, "close": 3.66e-06, "volume": 17261195281.0, "close_time": 1770987599999, "quote_volume": 63307.3476307, "trades": 523, "taker_buy_base": 8789160186.0, "taker_buy_quote": 32247.98303229 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 3.66e-06, "high": 3.71e-06, "low": 3.65e-06, "close": 3.68e-06, "volume": 37889594000.0, "close_time": 1770991199999, "quote_volume": 139524.13517122, "trades": 1687, "taker_buy_base": 23373162490.0, "taker_buy_quote": 86147.0626221 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.68e-06, "high": 3.75e-06, "low": 3.65e-06, "close": 3.71e-06, "volume": 37168089635.0, "close_time": 1770994799999, "quote_volume": 137682.29456513, "trades": 1747, "taker_buy_base": 20948100008.0, "taker_buy_quote": 77597.42771289 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.72e-06, "high": 3.81e-06, "low": 3.7e-06, "close": 3.75e-06, "volume": 229993967698.0, "close_time": 1770998399999, "quote_volume": 864849.91473145, "trades": 3149, "taker_buy_base": 60159610276.0, "taker_buy_quote": 226112.30704606 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.74e-06, "high": 3.84e-06, "low": 3.72e-06, "close": 3.8e-06, "volume": 60147329138.0, "close_time": 1771001999999, "quote_volume": 228274.29751617, "trades": 2134, "taker_buy_base": 33129300032.0, "taker_buy_quote": 125745.15584 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.77e-06, "close": 3.79e-06, "volume": 47029905829.0, "close_time": 1771005599999, "quote_volume": 178231.41543051, "trades": 1173, "taker_buy_base": 21802921090.0, "taker_buy_quote": 82699.95643289 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.79e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.8e-06, "volume": 55007997171.0, "close_time": 1771009199999, "quote_volume": 208222.42589166, "trades": 1336, "taker_buy_base": 25823667303.0, "taker_buy_quote": 97810.41419791 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.78e-06, "close": 3.81e-06, "volume": 50067023624.0, "close_time": 1771012799999, "quote_volume": 190311.87143008, "trades": 922, "taker_buy_base": 18338636149.0, "taker_buy_quote": 69784.1021141 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.81e-06, "high": 3.82e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 34915904142.0, "close_time": 1771016399999, "quote_volume": 132971.76322519, "trades": 446, "taker_buy_base": 26065131210.0, "taker_buy_quote": 99292.9363187 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.81e-06, "high": 3.84e-06, "low": 3.8e-06, "close": 3.81e-06, "volume": 22630964638.0, "close_time": 1771019999999, "quote_volume": 86539.33528905, "trades": 658, "taker_buy_base": 13021725019.0, "taker_buy_quote": 49781.97830148 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.82e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 25514443606.0, "close_time": 1771023599999, "quote_volume": 96985.5898217, "trades": 458, "taker_buy_base": 8437431469.0, "taker_buy_quote": 32069.27173324 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.77e-06, "close": 3.78e-06, "volume": 156391008335.0, "close_time": 1771027199999, "quote_volume": 592736.90119601, "trades": 862, "taker_buy_base": 118736074848.0, "taker_buy_quote": 450042.82144862 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.76e-06, "close": 3.79e-06, "volume": 35914920338.0, "close_time": 1771030799999, "quote_volume": 135675.57443346, "trades": 1084, "taker_buy_base": 17644761420.0, "taker_buy_quote": 66687.25640365 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.79e-06, "high": 3.82e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 50128795757.0, "close_time": 1771034399999, "quote_volume": 190429.20811279, "trades": 892, "taker_buy_base": 29530944189.0, "taker_buy_quote": 112204.67983954 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 19311828920.0, "close_time": 1771037999999, "quote_volume": 73463.6945737, "trades": 463, "taker_buy_base": 8730275822.0, "taker_buy_quote": 33224.93608059 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.81e-06, "high": 3.88e-06, "low": 3.8e-06, "close": 3.84e-06, "volume": 43777804474.0, "close_time": 1771041599999, "quote_volume": 168167.01415108, "trades": 1363, "taker_buy_base": 25602161769.0, "taker_buy_quote": 98344.96552045 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.85e-06, "high": 3.85e-06, "low": 3.8e-06, "close": 3.82e-06, "volume": 16406053838.0, "close_time": 1771045199999, "quote_volume": 62759.169693, "trades": 609, "taker_buy_base": 8654504826.0, "taker_buy_quote": 33117.59149319 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.78e-06, "close": 3.78e-06, "volume": 19014746450.0, "close_time": 1771048799999, "quote_volume": 72219.9199916, "trades": 624, "taker_buy_base": 9315538247.0, "taker_buy_quote": 35388.39991959 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 61405245620.0, "close_time": 1771052399999, "quote_volume": 231943.03284169, "trades": 1078, "taker_buy_base": 34926295364.0, "taker_buy_quote": 131887.04811821 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.8e-06, "volume": 32574761130.0, "close_time": 1771055999999, "quote_volume": 123273.40599376, "trades": 646, "taker_buy_base": 11943738943.0, "taker_buy_quote": 45222.56631264 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.8e-06, "high": 3.85e-06, "low": 3.79e-06, "close": 3.84e-06, "volume": 39891074618.0, "close_time": 1771059599999, "quote_volume": 152408.5020782, "trades": 982, "taker_buy_base": 23589478178.0, "taker_buy_quote": 90120.27605435 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.83e-06, "high": 3.84e-06, "low": 3.82e-06, "close": 3.84e-06, "volume": 27217918005.0, "close_time": 1771063199999, "quote_volume": 104336.12820431, "trades": 500, "taker_buy_base": 15867511132.0, "taker_buy_quote": 60871.63867768 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.84e-06, "high": 3.85e-06, "low": 3.82e-06, "close": 3.84e-06, "volume": 18074727661.0, "close_time": 1771066799999, "quote_volume": 69440.52963768, "trades": 594, "taker_buy_base": 10791388438.0, "taker_buy_quote": 41465.02146751 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.84e-06, "high": 3.98e-06, "low": 3.83e-06, "close": 3.94e-06, "volume": 82595806429.0, "close_time": 1771070399999, "quote_volume": 324567.05794307, "trades": 3043, "taker_buy_base": 49754259969.0, "taker_buy_quote": 195285.30059169 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.9e-06, "close": 3.9e-06, "volume": 221570909605.0, "close_time": 1771073999999, "quote_volume": 872106.76457758, "trades": 1606, "taker_buy_base": 55066131467.0, "taker_buy_quote": 216498.90100395 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.87e-06, "close": 3.91e-06, "volume": 179952084252.0, "close_time": 1771077599999, "quote_volume": 699086.43395295, "trades": 1424, "taker_buy_base": 153422397697.0, "taker_buy_quote": 595805.26093466 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.92e-06, "high": 4.09e-06, "low": 3.91e-06, "close": 4.08e-06, "volume": 150259708339.0, "close_time": 1771081199999, "quote_volume": 604674.59369917, "trades": 3314, "taker_buy_base": 58505591768.0, "taker_buy_quote": 234702.96327263 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 4.07e-06, "high": 4.2e-06, "low": 4.05e-06, "close": 4.2e-06, "volume": 259824912122.0, "close_time": 1771084799999, "quote_volume": 1065223.68601142, "trades": 5015, "taker_buy_base": 119443329153.0, "taker_buy_quote": 491555.63988428 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 4.19e-06, "high": 4.43e-06, "low": 4.17e-06, "close": 4.39e-06, "volume": 309610527842.0, "close_time": 1771088399999, "quote_volume": 1335468.94126624, "trades": 9699, "taker_buy_base": 167392069760.0, "taker_buy_quote": 721737.72864392 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 4.4e-06, "high": 4.57e-06, "low": 4.39e-06, "close": 4.51e-06, "volume": 287745029451.0, "close_time": 1771091999999, "quote_volume": 1288399.23313125, "trades": 8911, "taker_buy_base": 161180373152.0, "taker_buy_quote": 721831.74396206 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 4.5e-06, "high": 4.63e-06, "low": 4.5e-06, "close": 4.61e-06, "volume": 165220882476.0, "close_time": 1771095599999, "quote_volume": 756036.43208431, "trades": 4981, "taker_buy_base": 96406277565.0, "taker_buy_quote": 441507.98600766 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 4.6e-06, "high": 4.77e-06, "low": 4.58e-06, "close": 4.74e-06, "volume": 248383603467.0, "close_time": 1771099199999, "quote_volume": 1163491.75795647, "trades": 6066, "taker_buy_base": 145354550995.0, "taker_buy_quote": 682679.53433487 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 4.74e-06, "high": 4.81e-06, "low": 4.6e-06, "close": 4.76e-06, "volume": 368051239322.0, "close_time": 1771102799999, "quote_volume": 1725304.47175397, "trades": 8043, "taker_buy_base": 143621823187.0, "taker_buy_quote": 674584.6220172 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 4.76e-06, "high": 4.85e-06, "low": 4.71e-06, "close": 4.79e-06, "volume": 270687452703.0, "close_time": 1771106399999, "quote_volume": 1293898.29859563, "trades": 7036, "taker_buy_base": 167183061726.0, "taker_buy_quote": 799385.06126084 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 4.79e-06, "high": 5e-06, "low": 4.78e-06, "close": 4.92e-06, "volume": 314736629421.0, "close_time": 1771109999999, "quote_volume": 1544004.1748233, "trades": 8073, "taker_buy_base": 162969504009.0, "taker_buy_quote": 800457.82935123 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 4.91e-06, "high": 4.94e-06, "low": 4.71e-06, "close": 4.83e-06, "volume": 356168059186.0, "close_time": 1771113599999, "quote_volume": 1710107.46201233, "trades": 7660, "taker_buy_base": 159196266609.0, "taker_buy_quote": 764882.21918633 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 4.83e-06, "high": 4.89e-06, "low": 4.73e-06, "close": 4.8e-06, "volume": 160539523519.0, "close_time": 1771117199999, "quote_volume": 768653.24418639, "trades": 5738, "taker_buy_base": 62060499268.0, "taker_buy_quote": 298029.17142945 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 4.8e-06, "high": 4.91e-06, "low": 4.77e-06, "close": 4.82e-06, "volume": 130198887552.0, "close_time": 1771120799999, "quote_volume": 627496.27936569, "trades": 5712, "taker_buy_base": 60010615073.0, "taker_buy_quote": 289483.45921931 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 4.82e-06, "high": 4.89e-06, "low": 4.75e-06, "close": 4.86e-06, "volume": 56050112906.0, "close_time": 1771124399999, "quote_volume": 270303.02985687, "trades": 4036, "taker_buy_base": 26809749118.0, "taker_buy_quote": 129392.39027276 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 4.85e-06, "high": 4.96e-06, "low": 4.81e-06, "close": 4.93e-06, "volume": 120908581128.0, "close_time": 1771127999999, "quote_volume": 591297.18173131, "trades": 5310, "taker_buy_base": 72945389674.0, "taker_buy_quote": 357216.99723096 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 4.94e-06, "high": 5.09e-06, "low": 4.89e-06, "close": 4.94e-06, "volume": 156692969780.0, "close_time": 1771131599999, "quote_volume": 781281.73481925, "trades": 8809, "taker_buy_base": 95178960731.0, "taker_buy_quote": 474611.56436155 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 4.95e-06, "high": 4.98e-06, "low": 4.82e-06, "close": 4.86e-06, "volume": 67435473177.0, "close_time": 1771135199999, "quote_volume": 330110.80558564, "trades": 4318, "taker_buy_base": 30394730411.0, "taker_buy_quote": 148989.69249766 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 4.86e-06, "high": 4.9e-06, "low": 4.81e-06, "close": 4.87e-06, "volume": 54025758643.0, "close_time": 1771138799999, "quote_volume": 262338.78205269, "trades": 3021, "taker_buy_base": 31873384162.0, "taker_buy_quote": 154829.82477249 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 4.87e-06, "high": 4.97e-06, "low": 4.86e-06, "close": 4.89e-06, "volume": 92798018837.0, "close_time": 1771142399999, "quote_volume": 457258.08250693, "trades": 4267, "taker_buy_base": 53082431091.0, "taker_buy_quote": 261634.03738937 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 4.88e-06, "high": 4.93e-06, "low": 4.75e-06, "close": 4.76e-06, "volume": 132645809881.0, "close_time": 1771145999999, "quote_volume": 640260.31449093, "trades": 5183, "taker_buy_base": 59512824977.0, "taker_buy_quote": 288061.36830225 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 4.76e-06, "high": 4.83e-06, "low": 4.75e-06, "close": 4.8e-06, "volume": 101820596238.0, "close_time": 1771149599999, "quote_volume": 488001.4581483, "trades": 2526, "taker_buy_base": 43599992609.0, "taker_buy_quote": 209587.66233093 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 4.8e-06, "high": 4.8e-06, "low": 4.62e-06, "close": 4.71e-06, "volume": 158406248245.0, "close_time": 1771153199999, "quote_volume": 741775.98898514, "trades": 5201, "taker_buy_base": 51309559372.0, "taker_buy_quote": 240329.95083057 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 4.71e-06, "high": 4.72e-06, "low": 4.67e-06, "close": 4.7e-06, "volume": 100492957650.0, "close_time": 1771156799999, "quote_volume": 472201.5032929, "trades": 1692, "taker_buy_base": 48978975063.0, "taker_buy_quote": 230385.37939083 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.54e-06, "close": 4.55e-06, "volume": 465243962146.0, "close_time": 1771160399999, "quote_volume": 2164573.69875995, "trades": 7046, "taker_buy_base": 281898110836.0, "taker_buy_quote": 1313756.95462158 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 4.55e-06, "high": 4.62e-06, "low": 4.51e-06, "close": 4.58e-06, "volume": 231709378606.0, "close_time": 1771163999999, "quote_volume": 1059030.93756446, "trades": 5963, "taker_buy_base": 126877431268.0, "taker_buy_quote": 579924.83340261 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 4.58e-06, "high": 4.69e-06, "low": 4.57e-06, "close": 4.64e-06, "volume": 160584975193.0, "close_time": 1771167599999, "quote_volume": 743506.01938858, "trades": 4006, "taker_buy_base": 81675927551.0, "taker_buy_quote": 378196.07001358 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 4.65e-06, "high": 4.68e-06, "low": 4.62e-06, "close": 4.66e-06, "volume": 52377854240.0, "close_time": 1771171199999, "quote_volume": 243926.98619567, "trades": 1996, "taker_buy_base": 32345600634.0, "taker_buy_quote": 150684.92398629 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 4.65e-06, "high": 4.66e-06, "low": 4.59e-06, "close": 4.61e-06, "volume": 90414299410.0, "close_time": 1771174799999, "quote_volume": 417921.92015996, "trades": 2605, "taker_buy_base": 48245856554.0, "taker_buy_quote": 222963.64812903 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.44e-06, "close": 4.52e-06, "volume": 151599230664.0, "close_time": 1771178399999, "quote_volume": 686025.26803296, "trades": 4390, "taker_buy_base": 66263118952.0, "taker_buy_quote": 300102.12171738 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 4.51e-06, "high": 4.54e-06, "low": 4.41e-06, "close": 4.44e-06, "volume": 157362194484.0, "close_time": 1771181999999, "quote_volume": 703875.00961467, "trades": 3293, "taker_buy_base": 79428846561.0, "taker_buy_quote": 355581.28179951 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 4.43e-06, "high": 4.47e-06, "low": 4.39e-06, "close": 4.41e-06, "volume": 112035669959.0, "close_time": 1771185599999, "quote_volume": 495358.51058104, "trades": 2789, "taker_buy_base": 57753954369.0, "taker_buy_quote": 255367.50610259 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 4.41e-06, "high": 4.44e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 180308528905.0, "close_time": 1771189199999, "quote_volume": 793337.23078771, "trades": 2753, "taker_buy_base": 121839714068.0, "taker_buy_quote": 536002.0503702 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 4.38e-06, "high": 4.42e-06, "low": 4.34e-06, "close": 4.36e-06, "volume": 238588147006.0, "close_time": 1771192799999, "quote_volume": 1045638.65175416, "trades": 3204, "taker_buy_base": 153075090786.0, "taker_buy_quote": 671214.94167723 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 4.36e-06, "high": 4.42e-06, "low": 4.35e-06, "close": 4.4e-06, "volume": 138449294331.0, "close_time": 1771196399999, "quote_volume": 607647.06359381, "trades": 2090, "taker_buy_base": 84037854414.0, "taker_buy_quote": 369084.22145675 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 4.4e-06, "high": 4.46e-06, "low": 4.35e-06, "close": 4.41e-06, "volume": 69525551420.0, "close_time": 1771199999999, "quote_volume": 306190.32932691, "trades": 2104, "taker_buy_base": 36888459131.0, "taker_buy_quote": 162426.25420655 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 4.4e-06, "high": 4.49e-06, "low": 4.4e-06, "close": 4.48e-06, "volume": 66405697314.0, "close_time": 1771203599999, "quote_volume": 295615.73746118, "trades": 1980, "taker_buy_base": 33380043633.0, "taker_buy_quote": 148702.71003003 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 4.47e-06, "high": 4.49e-06, "low": 4.42e-06, "close": 4.46e-06, "volume": 58459706693.0, "close_time": 1771207199999, "quote_volume": 260107.07900008, "trades": 1314, "taker_buy_base": 31042874694.0, "taker_buy_quote": 138112.54336424 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 4.45e-06, "high": 4.48e-06, "low": 4.43e-06, "close": 4.44e-06, "volume": 44956728247.0, "close_time": 1771210799999, "quote_volume": 200300.10160201, "trades": 1127, "taker_buy_base": 22111703599.0, "taker_buy_quote": 98539.77232236 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 4.44e-06, "high": 4.47e-06, "low": 4.41e-06, "close": 4.45e-06, "volume": 27120439293.0, "close_time": 1771214399999, "quote_volume": 120370.72307021, "trades": 676, "taker_buy_base": 14485040097.0, "taker_buy_quote": 64327.03661628 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 4.45e-06, "high": 4.55e-06, "low": 4.44e-06, "close": 4.55e-06, "volume": 99688535629.0, "close_time": 1771217999999, "quote_volume": 446295.39390162, "trades": 1758, "taker_buy_base": 52437295882.0, "taker_buy_quote": 234754.8543678 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.42e-06, "close": 4.47e-06, "volume": 63150896490.0, "close_time": 1771221599999, "quote_volume": 283318.60059638, "trades": 1928, "taker_buy_base": 28587163326.0, "taker_buy_quote": 128234.7582447 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 4.47e-06, "high": 4.51e-06, "low": 4.43e-06, "close": 4.48e-06, "volume": 46635890719.0, "close_time": 1771225199999, "quote_volume": 208996.94435518, "trades": 1260, "taker_buy_base": 17623070758.0, "taker_buy_quote": 78906.18676943 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 4.48e-06, "high": 4.54e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 53721299162.0, "close_time": 1771228799999, "quote_volume": 241575.10085645, "trades": 1382, "taker_buy_base": 27583763508.0, "taker_buy_quote": 124088.24597603 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 4.47e-06, "high": 4.53e-06, "low": 4.46e-06, "close": 4.53e-06, "volume": 71844361712.0, "close_time": 1771232399999, "quote_volume": 324543.15362787, "trades": 1296, "taker_buy_base": 35390625164.0, "taker_buy_quote": 160015.05886547 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 4.52e-06, "high": 4.56e-06, "low": 4.49e-06, "close": 4.52e-06, "volume": 181600338497.0, "close_time": 1771235999999, "quote_volume": 821523.28117253, "trades": 1882, "taker_buy_base": 49205631325.0, "taker_buy_quote": 222512.09717165 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 4.52e-06, "high": 4.53e-06, "low": 4.49e-06, "close": 4.5e-06, "volume": 66754840780.0, "close_time": 1771239599999, "quote_volume": 301416.04606775, "trades": 772, "taker_buy_base": 23858309974.0, "taker_buy_quote": 107712.01791445 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 4.51e-06, "high": 4.52e-06, "low": 4.42e-06, "close": 4.49e-06, "volume": 126336192190.0, "close_time": 1771243199999, "quote_volume": 564927.94443403, "trades": 2384, "taker_buy_base": 64355804399.0, "taker_buy_quote": 287761.07056496 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 4.49e-06, "high": 4.57e-06, "low": 4.46e-06, "close": 4.55e-06, "volume": 143360496476.0, "close_time": 1771246799999, "quote_volume": 648428.79129768, "trades": 3657, "taker_buy_base": 68688560336.0, "taker_buy_quote": 311012.48638721 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 4.55e-06, "high": 4.56e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 163609159938.0, "close_time": 1771250399999, "quote_volume": 725948.30510757, "trades": 4085, "taker_buy_base": 60913590916.0, "taker_buy_quote": 270697.66243921 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 4.38e-06, "high": 4.47e-06, "low": 4.37e-06, "close": 4.44e-06, "volume": 131687242369.0, "close_time": 1771253999999, "quote_volume": 580525.64994079, "trades": 3131, "taker_buy_base": 65514672242.0, "taker_buy_quote": 289077.55308403 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 4.44e-06, "high": 4.48e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 109655144906.0, "close_time": 1771257599999, "quote_volume": 484015.18598946, "trades": 2829, "taker_buy_base": 46346901978.0, "taker_buy_quote": 204689.94287362 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 4.38e-06, "high": 4.46e-06, "low": 4.38e-06, "close": 4.44e-06, "volume": 63838092586.0, "close_time": 1771261199999, "quote_volume": 282789.49312846, "trades": 1994, "taker_buy_base": 31639224722.0, "taker_buy_quote": 140122.525976 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 4.44e-06, "high": 4.47e-06, "low": 4.41e-06, "close": 4.44e-06, "volume": 29180449716.0, "close_time": 1771264799999, "quote_volume": 129688.109637, "trades": 1007, "taker_buy_base": 13960083147.0, "taker_buy_quote": 62073.69000744 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 4.45e-06, "high": 4.48e-06, "low": 4.43e-06, "close": 4.44e-06, "volume": 38804858913.0, "close_time": 1771268399999, "quote_volume": 172801.47231992, "trades": 1046, "taker_buy_base": 15382937982.0, "taker_buy_quote": 68575.41196712 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 4.44e-06, "high": 4.51e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 32123030590.0, "close_time": 1771271999999, "quote_volume": 143809.24440451, "trades": 1048, "taker_buy_base": 18755374990.0, "taker_buy_quote": 83954.20517869 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 4.46e-06, "high": 4.52e-06, "low": 4.44e-06, "close": 4.49e-06, "volume": 40421576745.0, "close_time": 1771275599999, "quote_volume": 180535.26262221, "trades": 1200, "taker_buy_base": 16173689278.0, "taker_buy_quote": 72435.57680632 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 4.5e-06, "high": 4.54e-06, "low": 4.47e-06, "close": 4.53e-06, "volume": 62501035200.0, "close_time": 1771279199999, "quote_volume": 281575.47075827, "trades": 1494, "taker_buy_base": 32168198173.0, "taker_buy_quote": 145046.88960108 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 4.53e-06, "high": 4.53e-06, "low": 4.46e-06, "close": 4.47e-06, "volume": 35621034937.0, "close_time": 1771282799999, "quote_volume": 160002.76688592, "trades": 858, "taker_buy_base": 13067743741.0, "taker_buy_quote": 58828.79073011 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 4.47e-06, "high": 4.51e-06, "low": 4.47e-06, "close": 4.48e-06, "volume": 35197516700.0, "close_time": 1771286399999, "quote_volume": 158063.31999916, "trades": 679, "taker_buy_base": 14399296624.0, "taker_buy_quote": 64703.50638154 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 4.48e-06, "high": 4.48e-06, "low": 4.42e-06, "close": 4.42e-06, "volume": 40686811841.0, "close_time": 1771289999999, "quote_volume": 181182.02445588, "trades": 1256, "taker_buy_base": 21237230233.0, "taker_buy_quote": 94610.33281684 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 4.42e-06, "high": 4.47e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 34648303409.0, "close_time": 1771293599999, "quote_volume": 153883.53823097, "trades": 854, "taker_buy_base": 17297070072.0, "taker_buy_quote": 76790.9561494 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 4.43e-06, "high": 4.49e-06, "low": 4.42e-06, "close": 4.48e-06, "volume": 30356203785.0, "close_time": 1771297199999, "quote_volume": 135281.02490036, "trades": 1103, "taker_buy_base": 15229575348.0, "taker_buy_quote": 67853.89094201 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 4.48e-06, "high": 4.48e-06, "low": 4.42e-06, "close": 4.43e-06, "volume": 19326339466.0, "close_time": 1771300799999, "quote_volume": 86131.0800919, "trades": 583, "taker_buy_base": 9080221640.0, "taker_buy_quote": 40443.59346059 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 4.43e-06, "high": 4.43e-06, "low": 4.37e-06, "close": 4.4e-06, "volume": 45492540582.0, "close_time": 1771304399999, "quote_volume": 200301.29813396, "trades": 1332, "taker_buy_base": 17556295535.0, "taker_buy_quote": 77312.37756447 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 33090970385.0, "close_time": 1771307999999, "quote_volume": 145059.12992174, "trades": 1140, "taker_buy_base": 14056729505.0, "taker_buy_quote": 61625.51963369 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 4.39e-06, "high": 4.44e-06, "low": 4.39e-06, "close": 4.42e-06, "volume": 26402777425.0, "close_time": 1771311599999, "quote_volume": 116646.6080132, "trades": 799, "taker_buy_base": 15814617595.0, "taker_buy_quote": 69858.93238888 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 4.42e-06, "high": 4.42e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 35263201901.0, "close_time": 1771315199999, "quote_volume": 154660.99826341, "trades": 861, "taker_buy_base": 10246964050.0, "taker_buy_quote": 44876.12041553 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 4.38e-06, "high": 4.39e-06, "low": 4.32e-06, "close": 4.33e-06, "volume": 45783685572.0, "close_time": 1771318799999, "quote_volume": 198759.94444806, "trades": 1105, "taker_buy_base": 16250292327.0, "taker_buy_quote": 70623.16805705 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 4.33e-06, "high": 4.34e-06, "low": 4.32e-06, "close": 4.33e-06, "volume": 31554802878.0, "close_time": 1771322399999, "quote_volume": 136787.05116999, "trades": 517, "taker_buy_base": 15833214933.0, "taker_buy_quote": 68675.49787738 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 4.33e-06, "high": 4.36e-06, "low": 4.28e-06, "close": 4.32e-06, "volume": 59417710921.0, "close_time": 1771325999999, "quote_volume": 256397.29091526, "trades": 1554, "taker_buy_base": 22551003946.0, "taker_buy_quote": 97474.63570948 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 4.32e-06, "high": 4.4e-06, "low": 4.32e-06, "close": 4.38e-06, "volume": 36195785141.0, "close_time": 1771329599999, "quote_volume": 158280.38699404, "trades": 1268, "taker_buy_base": 16136874456.0, "taker_buy_quote": 70553.09623547 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 4.38e-06, "high": 4.45e-06, "low": 4.38e-06, "close": 4.41e-06, "volume": 37013946185.0, "close_time": 1771333199999, "quote_volume": 163335.1274596, "trades": 1506, "taker_buy_base": 19955805229.0, "taker_buy_quote": 88077.24578518 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 4.42e-06, "high": 4.46e-06, "low": 4.4e-06, "close": 4.41e-06, "volume": 46700059208.0, "close_time": 1771336799999, "quote_volume": 206866.6889994, "trades": 1398, "taker_buy_base": 24935119902.0, "taker_buy_quote": 110504.0443114 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 4.41e-06, "high": 4.45e-06, "low": 4.34e-06, "close": 4.38e-06, "volume": 82706101992.0, "close_time": 1771340399999, "quote_volume": 363008.56283249, "trades": 3255, "taker_buy_base": 48532845066.0, "taker_buy_quote": 213097.02648649 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 4.38e-06, "high": 4.45e-06, "low": 4.36e-06, "close": 4.42e-06, "volume": 80427305050.0, "close_time": 1771343999999, "quote_volume": 354573.31037106, "trades": 2656, "taker_buy_base": 37178376232.0, "taker_buy_quote": 163936.3915658 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 4.42e-06, "high": 4.51e-06, "low": 4.42e-06, "close": 4.42e-06, "volume": 78285803468.0, "close_time": 1771347599999, "quote_volume": 350158.74262183, "trades": 3738, "taker_buy_base": 45522655528.0, "taker_buy_quote": 203780.99343295 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 4.42e-06, "high": 4.45e-06, "low": 4.37e-06, "close": 4.42e-06, "volume": 50065220030.0, "close_time": 1771351199999, "quote_volume": 220761.90098075, "trades": 2097, "taker_buy_base": 18763034447.0, "taker_buy_quote": 82753.55039924 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 4.42e-06, "high": 4.47e-06, "low": 4.41e-06, "close": 4.44e-06, "volume": 43026528871.0, "close_time": 1771354799999, "quote_volume": 190848.94883837, "trades": 1365, "taker_buy_base": 28597447328.0, "taker_buy_quote": 126804.25494453 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 4.44e-06, "high": 4.47e-06, "low": 4.41e-06, "close": 4.41e-06, "volume": 34666998628.0, "close_time": 1771358399999, "quote_volume": 153612.94943568, "trades": 1198, "taker_buy_base": 12486777048.0, "taker_buy_quote": 55339.80007998 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.37e-06, "close": 4.38e-06, "volume": 38651893539.0, "close_time": 1771361999999, "quote_volume": 169784.13586795, "trades": 1314, "taker_buy_base": 20517736161.0, "taker_buy_quote": 90142.39291254 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 4.38e-06, "high": 4.41e-06, "low": 4.37e-06, "close": 4.41e-06, "volume": 14817813363.0, "close_time": 1771365599999, "quote_volume": 65045.17084742, "trades": 462, "taker_buy_base": 5354098444.0, "taker_buy_quote": 23533.06985851 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.39e-06, "close": 4.39e-06, "volume": 18730309172.0, "close_time": 1771369199999, "quote_volume": 82558.92653175, "trades": 574, "taker_buy_base": 9152711675.0, "taker_buy_quote": 40371.71542554 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.39e-06, "volume": 31633964681.0, "close_time": 1771372799999, "quote_volume": 138944.27606709, "trades": 547, "taker_buy_base": 13298277284.0, "taker_buy_quote": 58481.1638487 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 15082742422.0, "close_time": 1771376399999, "quote_volume": 66230.92853046, "trades": 498, "taker_buy_base": 8733058630.0, "taker_buy_quote": 38370.42749164 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4.34e-06, "close": 4.36e-06, "volume": 19311166003.0, "close_time": 1771379999999, "quote_volume": 84197.91191261, "trades": 736, "taker_buy_base": 10404735880.0, "taker_buy_quote": 45413.25026256 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 4.36e-06, "high": 4.41e-06, "low": 4.35e-06, "close": 4.4e-06, "volume": 14900065999.0, "close_time": 1771383599999, "quote_volume": 65240.60786046, "trades": 664, "taker_buy_base": 8892643572.0, "taker_buy_quote": 38934.70459873 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 4.4e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 17703095491.0, "close_time": 1771387199999, "quote_volume": 77889.24344003, "trades": 668, "taker_buy_base": 10285386746.0, "taker_buy_quote": 45251.6284608 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 4.4e-06, "high": 4.41e-06, "low": 4.38e-06, "close": 4.39e-06, "volume": 33353041643.0, "close_time": 1771390799999, "quote_volume": 146529.14102227, "trades": 805, "taker_buy_base": 19144211610.0, "taker_buy_quote": 84107.06958862 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 4.39e-06, "high": 4.42e-06, "low": 4.38e-06, "close": 4.41e-06, "volume": 18116298213.0, "close_time": 1771394399999, "quote_volume": 79692.82846967, "trades": 454, "taker_buy_base": 10233998141.0, "taker_buy_quote": 45015.99105672 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.39e-06, "close": 4.39e-06, "volume": 16224283812.0, "close_time": 1771397999999, "quote_volume": 71477.06228601, "trades": 598, "taker_buy_base": 9056267718.0, "taker_buy_quote": 39895.97754647 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 34527507747.0, "close_time": 1771401599999, "quote_volume": 151236.01716389, "trades": 1106, "taker_buy_base": 13507662894.0, "taker_buy_quote": 59183.52441457 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 4.39e-06, "high": 4.43e-06, "low": 4.38e-06, "close": 4.4e-06, "volume": 22564479134.0, "close_time": 1771405199999, "quote_volume": 99358.49867534, "trades": 1046, "taker_buy_base": 11654036843.0, "taker_buy_quote": 51322.4003208 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 4.4e-06, "high": 4.42e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 29635849443.0, "close_time": 1771408799999, "quote_volume": 130296.38910389, "trades": 659, "taker_buy_base": 12876227917.0, "taker_buy_quote": 56629.48609921 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 4.39e-06, "high": 4.4e-06, "low": 4.32e-06, "close": 4.34e-06, "volume": 52274999127.0, "close_time": 1771412399999, "quote_volume": 227533.77600918, "trades": 1137, "taker_buy_base": 22442588047.0, "taker_buy_quote": 97636.47083734 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 4.35e-06, "high": 4.38e-06, "low": 4.33e-06, "close": 4.35e-06, "volume": 44852978849.0, "close_time": 1771415999999, "quote_volume": 195262.2166298, "trades": 942, "taker_buy_base": 20709118133.0, "taker_buy_quote": 90154.05695326 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 4.36e-06, "high": 4.37e-06, "low": 4.33e-06, "close": 4.34e-06, "volume": 20493330787.0, "close_time": 1771419599999, "quote_volume": 89151.0836846, "trades": 791, "taker_buy_base": 8279214060.0, "taker_buy_quote": 36055.66441616 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 4.34e-06, "high": 4.35e-06, "low": 4.28e-06, "close": 4.32e-06, "volume": 50123373482.0, "close_time": 1771423199999, "quote_volume": 216218.14905378, "trades": 1240, "taker_buy_base": 12290428213.0, "taker_buy_quote": 53021.36444426 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 4.32e-06, "high": 4.35e-06, "low": 4.31e-06, "close": 4.34e-06, "volume": 52900665763.0, "close_time": 1771426799999, "quote_volume": 229026.51019053, "trades": 1485, "taker_buy_base": 24440611871.0, "taker_buy_quote": 105793.87268411 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 4.35e-06, "high": 4.41e-06, "low": 4.33e-06, "close": 4.37e-06, "volume": 63936956521.0, "close_time": 1771430399999, "quote_volume": 279241.1838822, "trades": 2064, "taker_buy_base": 32756294178.0, "taker_buy_quote": 143165.86435666 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4.3e-06, "close": 4.31e-06, "volume": 41434205133.0, "close_time": 1771433999999, "quote_volume": 179542.07555653, "trades": 1568, "taker_buy_base": 15751724892.0, "taker_buy_quote": 68330.96649769 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 4.31e-06, "high": 4.35e-06, "low": 4.3e-06, "close": 4.3e-06, "volume": 34264311898.0, "close_time": 1771437599999, "quote_volume": 148228.87110032, "trades": 997, "taker_buy_base": 13715513139.0, "taker_buy_quote": 59326.07677904 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 4.3e-06, "high": 4.32e-06, "low": 4.24e-06, "close": 4.25e-06, "volume": 92637715304.0, "close_time": 1771441199999, "quote_volume": 395541.39474681, "trades": 1992, "taker_buy_base": 34429674571.0, "taker_buy_quote": 146954.23892939 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 4.25e-06, "high": 4.28e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 48001982763.0, "close_time": 1771444799999, "quote_volume": 203592.18465115, "trades": 1512, "taker_buy_base": 22146752541.0, "taker_buy_quote": 94060.745674 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 4.24e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.23e-06, "volume": 35395708354.0, "close_time": 1771448399999, "quote_volume": 149933.49758892, "trades": 972, "taker_buy_base": 18322513946.0, "taker_buy_quote": 77683.13367333 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 4.23e-06, "high": 4.25e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 21789460559.0, "close_time": 1771451999999, "quote_volume": 92170.82602214, "trades": 780, "taker_buy_base": 13865851911.0, "taker_buy_quote": 58666.30041863 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.18e-06, "close": 4.22e-06, "volume": 52074386953.0, "close_time": 1771455599999, "quote_volume": 219044.50359053, "trades": 987, "taker_buy_base": 19487522409.0, "taker_buy_quote": 82076.55589757 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.19e-06, "close": 4.24e-06, "volume": 20545395096.0, "close_time": 1771459199999, "quote_volume": 86556.52973808, "trades": 596, "taker_buy_base": 11168593325.0, "taker_buy_quote": 47061.88139284 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 4.23e-06, "high": 4.24e-06, "low": 4.2e-06, "close": 4.21e-06, "volume": 24585898858.0, "close_time": 1771462799999, "quote_volume": 103835.67604347, "trades": 681, "taker_buy_base": 13640027748.0, "taker_buy_quote": 57613.76657149 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 4.22e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.24e-06, "volume": 22084537128.0, "close_time": 1771466399999, "quote_volume": 93543.61224647, "trades": 681, "taker_buy_base": 13048820312.0, "taker_buy_quote": 55295.20128203 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 4.25e-06, "high": 4.25e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 16268158042.0, "close_time": 1771469999999, "quote_volume": 68864.09022475, "trades": 469, "taker_buy_base": 6455213885.0, "taker_buy_quote": 27333.67764209 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.2e-06, "close": 4.23e-06, "volume": 19006981158.0, "close_time": 1771473599999, "quote_volume": 80303.82458354, "trades": 476, "taker_buy_base": 11593959929.0, "taker_buy_quote": 48983.91845454 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 4.23e-06, "high": 4.26e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 9675803684.0, "close_time": 1771477199999, "quote_volume": 41022.93040485, "trades": 501, "taker_buy_base": 5199971622.0, "taker_buy_quote": 22058.59660041 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 4.23e-06, "high": 4.23e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 28704160588.0, "close_time": 1771480799999, "quote_volume": 120456.91041656, "trades": 1039, "taker_buy_base": 10883105245.0, "taker_buy_quote": 45734.42366946 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 4.19e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.2e-06, "volume": 28558476666.0, "close_time": 1771484399999, "quote_volume": 120163.34387845, "trades": 707, "taker_buy_base": 15073697691.0, "taker_buy_quote": 63427.73409753 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.22e-06, "volume": 20363557485.0, "close_time": 1771487999999, "quote_volume": 85734.46216528, "trades": 553, "taker_buy_base": 12551246665.0, "taker_buy_quote": 52875.4934447 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 4.22e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.18e-06, "volume": 30500055096.0, "close_time": 1771491599999, "quote_volume": 127771.32541198, "trades": 841, "taker_buy_base": 13199307113.0, "taker_buy_quote": 55389.59207186 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 4.18e-06, "high": 4.21e-06, "low": 4.17e-06, "close": 4.18e-06, "volume": 25968850551.0, "close_time": 1771495199999, "quote_volume": 108894.0262649, "trades": 650, "taker_buy_base": 14005580798.0, "taker_buy_quote": 58745.67856411 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 4.19e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.21e-06, "volume": 32753320699.0, "close_time": 1771498799999, "quote_volume": 137492.21038492, "trades": 564, "taker_buy_base": 15210299182.0, "taker_buy_quote": 63869.79383861 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.21e-06, "volume": 26473116509.0, "close_time": 1771502399999, "quote_volume": 111372.61809428, "trades": 584, "taker_buy_base": 11925586727.0, "taker_buy_quote": 50182.73739652 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.18e-06, "close": 4.2e-06, "volume": 38050212234.0, "close_time": 1771505999999, "quote_volume": 159800.04969492, "trades": 806, "taker_buy_base": 19652946435.0, "taker_buy_quote": 82543.3543162 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.14e-06, "close": 4.18e-06, "volume": 41024552752.0, "close_time": 1771509599999, "quote_volume": 171687.48166165, "trades": 1395, "taker_buy_base": 23179335821.0, "taker_buy_quote": 97170.91036973 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 4.17e-06, "high": 4.27e-06, "low": 4.16e-06, "close": 4.24e-06, "volume": 62365816242.0, "close_time": 1771513199999, "quote_volume": 263566.33094146, "trades": 1875, "taker_buy_base": 43673769288.0, "taker_buy_quote": 184785.21301727 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 4.24e-06, "high": 4.28e-06, "low": 4.17e-06, "close": 4.18e-06, "volume": 64533679843.0, "close_time": 1771516799999, "quote_volume": 272277.48135252, "trades": 1897, "taker_buy_base": 19642957788.0, "taker_buy_quote": 82921.86224263 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 4.18e-06, "high": 4.2e-06, "low": 4.12e-06, "close": 4.15e-06, "volume": 46166047689.0, "close_time": 1771520399999, "quote_volume": 191753.45748268, "trades": 1716, "taker_buy_base": 24340034940.0, "taker_buy_quote": 101101.94283754 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 4.16e-06, "high": 4.22e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 56006489603.0, "close_time": 1771523999999, "quote_volume": 234025.17851167, "trades": 1604, "taker_buy_base": 35690220793.0, "taker_buy_quote": 149201.16741207 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 4.16e-06, "high": 4.23e-06, "low": 4.15e-06, "close": 4.22e-06, "volume": 32253040377.0, "close_time": 1771527599999, "quote_volume": 135431.51345404, "trades": 958, "taker_buy_base": 20048001728.0, "taker_buy_quote": 84156.80271301 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 26398549851.0, "close_time": 1771531199999, "quote_volume": 110705.7359347, "trades": 938, "taker_buy_base": 16014998908.0, "taker_buy_quote": 67222.71266975 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.18e-06, "close": 4.22e-06, "volume": 30197389092.0, "close_time": 1771534799999, "quote_volume": 126950.79630741, "trades": 617, "taker_buy_base": 18573458553.0, "taker_buy_quote": 78150.79169798 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 26554460246.0, "close_time": 1771538399999, "quote_volume": 112235.51164272, "trades": 804, "taker_buy_base": 14940181903.0, "taker_buy_quote": 63154.28179012 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.2e-06, "close": 4.21e-06, "volume": 26492318178.0, "close_time": 1771541999999, "quote_volume": 111737.25319314, "trades": 545, "taker_buy_base": 10469040761.0, "taker_buy_quote": 44159.78905896 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 4.22e-06, "high": 4.23e-06, "low": 4.2e-06, "close": 4.23e-06, "volume": 25585980841.0, "close_time": 1771545599999, "quote_volume": 107938.39837878, "trades": 479, "taker_buy_base": 11654866765.0, "taker_buy_quote": 49170.68172066 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 4.23e-06, "high": 4.27e-06, "low": 4.22e-06, "close": 4.25e-06, "volume": 28810208148.0, "close_time": 1771549199999, "quote_volume": 122333.73390307, "trades": 1062, "taker_buy_base": 14444479812.0, "taker_buy_quote": 61324.53061957 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 4.25e-06, "high": 4.27e-06, "low": 4.24e-06, "close": 4.25e-06, "volume": 8805917771.0, "close_time": 1771552799999, "quote_volume": 37476.77624931, "trades": 451, "taker_buy_base": 5906521588.0, "taker_buy_quote": 25143.4591132 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 4.26e-06, "high": 4.29e-06, "low": 4.24e-06, "close": 4.25e-06, "volume": 22206663929.0, "close_time": 1771556399999, "quote_volume": 94648.21955513, "trades": 723, "taker_buy_base": 9546433045.0, "taker_buy_quote": 40680.20480919 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 4.25e-06, "high": 4.27e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 14965612359.0, "close_time": 1771559999999, "quote_volume": 63542.47044991, "trades": 717, "taker_buy_base": 6568623455.0, "taker_buy_quote": 27892.08981988 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 4.22e-06, "high": 4.23e-06, "low": 4.15e-06, "close": 4.18e-06, "volume": 27722518617.0, "close_time": 1771563599999, "quote_volume": 115949.63229642, "trades": 999, "taker_buy_base": 10238566675.0, "taker_buy_quote": 42823.307755 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 4.18e-06, "high": 4.24e-06, "low": 4.17e-06, "close": 4.22e-06, "volume": 25834604664.0, "close_time": 1771567199999, "quote_volume": 108894.84245435, "trades": 901, "taker_buy_base": 15867805468.0, "taker_buy_quote": 66923.47563375 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 4.23e-06, "high": 4.23e-06, "low": 4.2e-06, "close": 4.22e-06, "volume": 14195399645.0, "close_time": 1771570799999, "quote_volume": 59888.30441405, "trades": 378, "taker_buy_base": 7477142188.0, "taker_buy_quote": 31563.36835389 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 4.22e-06, "high": 4.23e-06, "low": 4.18e-06, "close": 4.2e-06, "volume": 18214327909.0, "close_time": 1771574399999, "quote_volume": 76622.11944271, "trades": 486, "taker_buy_base": 8987621464.0, "taker_buy_quote": 37826.91805123 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.18e-06, "close": 4.2e-06, "volume": 14582645847.0, "close_time": 1771577999999, "quote_volume": 61173.40529318, "trades": 471, "taker_buy_base": 7488110764.0, "taker_buy_quote": 31416.2540555 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 4.2e-06, "high": 4.25e-06, "low": 4.2e-06, "close": 4.23e-06, "volume": 27447381949.0, "close_time": 1771581599999, "quote_volume": 116191.50972449, "trades": 788, "taker_buy_base": 13828829256.0, "taker_buy_quote": 58548.45261699 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 4.23e-06, "high": 4.25e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 45302554230.0, "close_time": 1771585199999, "quote_volume": 191891.98217284, "trades": 801, "taker_buy_base": 15182295227.0, "taker_buy_quote": 64309.36016906 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 4.22e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 37192261074.0, "close_time": 1771588799999, "quote_volume": 155742.6641007, "trades": 908, "taker_buy_base": 17033937523.0, "taker_buy_quote": 71361.49957545 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 4.19e-06, "high": 4.2e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 32657451882.0, "close_time": 1771592399999, "quote_volume": 136194.94083914, "trades": 882, "taker_buy_base": 11745719580.0, "taker_buy_quote": 49027.54627096 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 4.15e-06, "high": 4.16e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 109048933550.0, "close_time": 1771595999999, "quote_volume": 448011.28676224, "trades": 2264, "taker_buy_base": 48100409423.0, "taker_buy_quote": 197702.54022619 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 4.09e-06, "high": 4.2e-06, "low": 4.09e-06, "close": 4.17e-06, "volume": 41286005515.0, "close_time": 1771599599999, "quote_volume": 171413.28515458, "trades": 1691, "taker_buy_base": 23435987320.0, "taker_buy_quote": 97242.27977423 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 4.18e-06, "high": 4.31e-06, "low": 4.18e-06, "close": 4.3e-06, "volume": 125244110368.0, "close_time": 1771603199999, "quote_volume": 532311.57290061, "trades": 4751, "taker_buy_base": 67999960410.0, "taker_buy_quote": 288896.27969238 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 4.3e-06, "high": 4.39e-06, "low": 4.26e-06, "close": 4.32e-06, "volume": 148621986440.0, "close_time": 1771606799999, "quote_volume": 642998.04946655, "trades": 4108, "taker_buy_base": 101522973321.0, "taker_buy_quote": 439330.61672174 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 4.32e-06, "high": 4.32e-06, "low": 4.18e-06, "close": 4.27e-06, "volume": 89876367688.0, "close_time": 1771610399999, "quote_volume": 380466.16989132, "trades": 3229, "taker_buy_base": 40433681291.0, "taker_buy_quote": 171430.12997238 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 4.27e-06, "high": 4.3e-06, "low": 4.23e-06, "close": 4.26e-06, "volume": 52968529135.0, "close_time": 1771613999999, "quote_volume": 225757.87759895, "trades": 1855, "taker_buy_base": 24960148448.0, "taker_buy_quote": 106476.89956436 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 4.26e-06, "high": 4.28e-06, "low": 4.2e-06, "close": 4.21e-06, "volume": 56859339535.0, "close_time": 1771617599999, "quote_volume": 239979.19426841, "trades": 1100, "taker_buy_base": 14516368174.0, "taker_buy_quote": 61293.67714271 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.2e-06, "close": 4.22e-06, "volume": 24441693649.0, "close_time": 1771621199999, "quote_volume": 103189.66037328, "trades": 603, "taker_buy_base": 13703628074.0, "taker_buy_quote": 57903.04014092 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 12514941781.0, "close_time": 1771624799999, "quote_volume": 52895.39132439, "trades": 326, "taker_buy_base": 5931267783.0, "taker_buy_quote": 25078.60264591 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 4.22e-06, "high": 4.26e-06, "low": 4.21e-06, "close": 4.25e-06, "volume": 38541447549.0, "close_time": 1771628399999, "quote_volume": 162996.25243168, "trades": 628, "taker_buy_base": 25889016949.0, "taker_buy_quote": 109439.93958794 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 4.25e-06, "high": 4.27e-06, "low": 4.23e-06, "close": 4.26e-06, "volume": 15057534872.0, "close_time": 1771631999999, "quote_volume": 63988.80409784, "trades": 611, "taker_buy_base": 7826968731.0, "taker_buy_quote": 33279.91780068 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 4.26e-06, "high": 4.27e-06, "low": 4.23e-06, "close": 4.25e-06, "volume": 18358308131.0, "close_time": 1771635599999, "quote_volume": 78080.70562507, "trades": 616, "taker_buy_base": 9540669669.0, "taker_buy_quote": 40593.63848863 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 4.25e-06, "high": 4.29e-06, "low": 4.25e-06, "close": 4.28e-06, "volume": 18628119967.0, "close_time": 1771639199999, "quote_volume": 79635.27689253, "trades": 557, "taker_buy_base": 13760076745.0, "taker_buy_quote": 58831.07319197 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 4.27e-06, "high": 4.29e-06, "low": 4.26e-06, "close": 4.28e-06, "volume": 10068390116.0, "close_time": 1771642799999, "quote_volume": 43087.86265951, "trades": 349, "taker_buy_base": 4375175218.0, "taker_buy_quote": 18732.9461317 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 4.28e-06, "high": 4.29e-06, "low": 4.24e-06, "close": 4.27e-06, "volume": 11100088008.0, "close_time": 1771646399999, "quote_volume": 47353.23822052, "trades": 650, "taker_buy_base": 5503216384.0, "taker_buy_quote": 23489.6761818 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 4.27e-06, "high": 4.31e-06, "low": 4.26e-06, "close": 4.29e-06, "volume": 17001349321.0, "close_time": 1771649999999, "quote_volume": 72889.18347411, "trades": 474, "taker_buy_base": 10894826535.0, "taker_buy_quote": 46709.82061434 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 4.29e-06, "high": 4.32e-06, "low": 4.29e-06, "close": 4.29e-06, "volume": 21434612551.0, "close_time": 1771653599999, "quote_volume": 92209.11788186, "trades": 650, "taker_buy_base": 10794626677.0, "taker_buy_quote": 46458.6265502 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 4.29e-06, "high": 4.32e-06, "low": 4.29e-06, "close": 4.3e-06, "volume": 13102998061.0, "close_time": 1771657199999, "quote_volume": 56403.23445994, "trades": 481, "taker_buy_base": 7424494292.0, "taker_buy_quote": 31986.89577607 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 4.29e-06, "high": 4.32e-06, "low": 4.28e-06, "close": 4.31e-06, "volume": 15936392048.0, "close_time": 1771660799999, "quote_volume": 68540.90622069, "trades": 506, "taker_buy_base": 9054940043.0, "taker_buy_quote": 38965.97694527 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 4.31e-06, "high": 4.34e-06, "low": 4.3e-06, "close": 4.34e-06, "volume": 25115345232.0, "close_time": 1771664399999, "quote_volume": 108587.4640042, "trades": 697, "taker_buy_base": 16960394753.0, "taker_buy_quote": 73359.59881367 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 4.33e-06, "high": 4.41e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 69659793283.0, "close_time": 1771667999999, "quote_volume": 305572.63791744, "trades": 1769, "taker_buy_base": 55499914718.0, "taker_buy_quote": 243701.24559182 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 4.35e-06, "high": 4.35e-06, "low": 4.29e-06, "close": 4.3e-06, "volume": 40101534155.0, "close_time": 1771671599999, "quote_volume": 173495.501554, "trades": 1253, "taker_buy_base": 17101980924.0, "taker_buy_quote": 74103.37074087 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 4.3e-06, "high": 4.31e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 42051892675.0, "close_time": 1771675199999, "quote_volume": 180626.24928528, "trades": 891, "taker_buy_base": 18888999884.0, "taker_buy_quote": 81184.8080944 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 4.3e-06, "high": 4.31e-06, "low": 4.24e-06, "close": 4.26e-06, "volume": 45315664700.0, "close_time": 1771678799999, "quote_volume": 193437.54577499, "trades": 1148, "taker_buy_base": 19660268534.0, "taker_buy_quote": 83913.95924534 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 4.26e-06, "high": 4.31e-06, "low": 4.26e-06, "close": 4.31e-06, "volume": 47495225923.0, "close_time": 1771682399999, "quote_volume": 203271.89660452, "trades": 800, "taker_buy_base": 28908261653.0, "taker_buy_quote": 123742.45630425 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 4.3e-06, "high": 4.34e-06, "low": 4.28e-06, "close": 4.28e-06, "volume": 39816494045.0, "close_time": 1771685999999, "quote_volume": 171549.01428852, "trades": 1875, "taker_buy_base": 17199331587.0, "taker_buy_quote": 74149.09228935 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 4.28e-06, "high": 4.29e-06, "low": 4.17e-06, "close": 4.21e-06, "volume": 139978052633.0, "close_time": 1771689599999, "quote_volume": 590468.86394483, "trades": 2315, "taker_buy_base": 67645416401.0, "taker_buy_quote": 285330.40696283 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 4.21e-06, "high": 4.21e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 33934727448.0, "close_time": 1771693199999, "quote_volume": 142334.60067423, "trades": 866, "taker_buy_base": 13279591101.0, "taker_buy_quote": 55730.52129588 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 4.19e-06, "high": 4.21e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 32568826483.0, "close_time": 1771696799999, "quote_volume": 136541.83993827, "trades": 642, "taker_buy_base": 13139502321.0, "taker_buy_quote": 55136.12220367 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.21e-06, "volume": 22623870543.0, "close_time": 1771700399999, "quote_volume": 95148.5145803, "trades": 372, "taker_buy_base": 11305087384.0, "taker_buy_quote": 47563.67301703 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.19e-06, "close": 4.2e-06, "volume": 14873212255.0, "close_time": 1771703999999, "quote_volume": 62569.1577121, "trades": 372, "taker_buy_base": 6672461776.0, "taker_buy_quote": 28073.82960137 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 4.21e-06, "high": 4.21e-06, "low": 4.14e-06, "close": 4.15e-06, "volume": 39974604289.0, "close_time": 1771707599999, "quote_volume": 166824.44530915, "trades": 951, "taker_buy_base": 15802973824.0, "taker_buy_quote": 66020.87325064 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 4.16e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.19e-06, "volume": 28462446468.0, "close_time": 1771711199999, "quote_volume": 118582.67607624, "trades": 618, "taker_buy_base": 11910040654.0, "taker_buy_quote": 49701.21768925 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 4.18e-06, "high": 4.19e-06, "low": 4.15e-06, "close": 4.15e-06, "volume": 31235287020.0, "close_time": 1771714799999, "quote_volume": 130184.21453531, "trades": 463, "taker_buy_base": 14178960417.0, "taker_buy_quote": 59126.84934408 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 4.15e-06, "high": 4.17e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 28259282131.0, "close_time": 1771718399999, "quote_volume": 117347.97991347, "trades": 845, "taker_buy_base": 12268245317.0, "taker_buy_quote": 50997.40385502 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 4.15e-06, "high": 4.15e-06, "low": 4.12e-06, "close": 4.12e-06, "volume": 19242666385.0, "close_time": 1771721999999, "quote_volume": 79601.1483778, "trades": 686, "taker_buy_base": 9463379329.0, "taker_buy_quote": 39140.36904318 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.12e-06, "close": 4.14e-06, "volume": 9292907721.0, "close_time": 1771725599999, "quote_volume": 38361.88208478, "trades": 307, "taker_buy_base": 4733805111.0, "taker_buy_quote": 19542.74541134 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 4.13e-06, "high": 4.14e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 31999447109.0, "close_time": 1771729199999, "quote_volume": 131328.90394608, "trades": 857, "taker_buy_base": 11364101558.0, "taker_buy_quote": 46703.10737639 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 28972086267.0, "close_time": 1771732799999, "quote_volume": 118029.88295306, "trades": 893, "taker_buy_base": 12420895586.0, "taker_buy_quote": 50700.52099454 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 8893965969.0, "close_time": 1771736399999, "quote_volume": 36376.96092884, "trades": 303, "taker_buy_base": 3721662765.0, "taker_buy_quote": 15222.31300168 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 4.1e-06, "high": 4.1e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 20307326342.0, "close_time": 1771739999999, "quote_volume": 82898.59412025, "trades": 432, "taker_buy_base": 5827561813.0, "taker_buy_quote": 23812.866522 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 4.07e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 25802761121.0, "close_time": 1771743599999, "quote_volume": 105487.42077404, "trades": 572, "taker_buy_base": 10986586839.0, "taker_buy_quote": 44908.82215009 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 20224913302.0, "close_time": 1771747199999, "quote_volume": 82898.69433185, "trades": 328, "taker_buy_base": 7220137156.0, "taker_buy_quote": 29589.71962652 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.08e-06, "close": 4.08e-06, "volume": 21657289888.0, "close_time": 1771750799999, "quote_volume": 88718.51290668, "trades": 504, "taker_buy_base": 8176457468.0, "taker_buy_quote": 33495.82982756 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.1e-06, "volume": 10997137477.0, "close_time": 1771754399999, "quote_volume": 44964.84394291, "trades": 287, "taker_buy_base": 3953554767.0, "taker_buy_quote": 16181.58717072 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 4.11e-06, "high": 4.13e-06, "low": 4.09e-06, "close": 4.11e-06, "volume": 22476480679.0, "close_time": 1771757999999, "quote_volume": 92535.27815828, "trades": 621, "taker_buy_base": 14650713985.0, "taker_buy_quote": 60316.9078532 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 4.11e-06, "high": 4.14e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 8926036981.0, "close_time": 1771761599999, "quote_volume": 36735.71216948, "trades": 388, "taker_buy_base": 4289754441.0, "taker_buy_quote": 17663.32321276 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 19586740759.0, "close_time": 1771765199999, "quote_volume": 79882.60722763, "trades": 884, "taker_buy_base": 7892133421.0, "taker_buy_quote": 32196.10128469 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 4.07e-06, "high": 4.09e-06, "low": 4.05e-06, "close": 4.06e-06, "volume": 31967756736.0, "close_time": 1771768799999, "quote_volume": 129943.60948643, "trades": 793, "taker_buy_base": 10660170641.0, "taker_buy_quote": 43374.95235943 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 4.02e-06, "close": 4.05e-06, "volume": 33610126021.0, "close_time": 1771772399999, "quote_volume": 135664.56631399, "trades": 1131, "taker_buy_base": 10288113132.0, "taker_buy_quote": 41530.2211933 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 4.04e-06, "high": 4.1e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 31382898093.0, "close_time": 1771775999999, "quote_volume": 127904.4000571, "trades": 1048, "taker_buy_base": 11348230188.0, "taker_buy_quote": 46265.69948512 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 11010918359.0, "close_time": 1771779599999, "quote_volume": 44875.3891711, "trades": 390, "taker_buy_base": 3743549772.0, "taker_buy_quote": 15264.90393409 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 27463945544.0, "close_time": 1771783199999, "quote_volume": 111591.83053956, "trades": 690, "taker_buy_base": 15695835593.0, "taker_buy_quote": 63771.41062477 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 4.06e-06, "high": 4.08e-06, "low": 4.04e-06, "close": 4.05e-06, "volume": 16203168252.0, "close_time": 1771786799999, "quote_volume": 65746.42111108, "trades": 356, "taker_buy_base": 5886433365.0, "taker_buy_quote": 23898.76151655 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 13173576048.0, "close_time": 1771790399999, "quote_volume": 53269.20293989, "trades": 384, "taker_buy_base": 4901203451.0, "taker_buy_quote": 19834.58166681 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 4.05e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.01e-06, "volume": 30709945046.0, "close_time": 1771793999999, "quote_volume": 123700.9080947, "trades": 603, "taker_buy_base": 10402196123.0, "taker_buy_quote": 41879.65487759 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4.02e-06, "volume": 36171428233.0, "close_time": 1771797599999, "quote_volume": 145044.3618603, "trades": 826, "taker_buy_base": 16741528998.0, "taker_buy_quote": 67209.72817871 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.04e-06, "volume": 21996425095.0, "close_time": 1771801199999, "quote_volume": 88588.61413964, "trades": 424, "taker_buy_base": 5150385993.0, "taker_buy_quote": 20761.23024475 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.05e-06, "volume": 18355106344.0, "close_time": 1771804799999, "quote_volume": 74058.99425702, "trades": 404, "taker_buy_base": 10069529074.0, "taker_buy_quote": 40632.70870264 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 4.06e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.01e-06, "volume": 25468166790.0, "close_time": 1771808399999, "quote_volume": 102737.02430015, "trades": 651, "taker_buy_base": 10434914095.0, "taker_buy_quote": 42091.96355199 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 4e-06, "high": 4e-06, "low": 3.85e-06, "close": 3.88e-06, "volume": 196661730121.0, "close_time": 1771811999999, "quote_volume": 769371.97396725, "trades": 5503, "taker_buy_base": 83610454312.0, "taker_buy_quote": 327135.75319602 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.88e-06, "high": 3.92e-06, "low": 3.87e-06, "close": 3.91e-06, "volume": 45701075451.0, "close_time": 1771815599999, "quote_volume": 178469.04296745, "trades": 848, "taker_buy_base": 18879491515.0, "taker_buy_quote": 73787.12099056 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.92e-06, "high": 3.94e-06, "low": 3.89e-06, "close": 3.92e-06, "volume": 34566449117.0, "close_time": 1771819199999, "quote_volume": 135465.71183489, "trades": 910, "taker_buy_base": 16549651072.0, "taker_buy_quote": 64839.04040287 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.89e-06, "close": 3.89e-06, "volume": 13640549127.0, "close_time": 1771822799999, "quote_volume": 53359.03999241, "trades": 368, "taker_buy_base": 5720111553.0, "taker_buy_quote": 22414.03473335 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.89e-06, "high": 3.94e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 29302507371.0, "close_time": 1771826399999, "quote_volume": 114680.07766749, "trades": 515, "taker_buy_base": 10109765083.0, "taker_buy_quote": 39588.32641738 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.93e-06, "high": 4.03e-06, "low": 3.92e-06, "close": 4.01e-06, "volume": 52393159498.0, "close_time": 1771829999999, "quote_volume": 209727.10527561, "trades": 1472, "taker_buy_base": 29317611489.0, "taker_buy_quote": 117267.34185808 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 4e-06, "high": 4.06e-06, "low": 4e-06, "close": 4.02e-06, "volume": 52746531843.0, "close_time": 1771833599999, "quote_volume": 212595.82572622, "trades": 1375, "taker_buy_base": 30985476789.0, "taker_buy_quote": 124851.65394079 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 24933507842.0, "close_time": 1771837199999, "quote_volume": 100272.20016708, "trades": 532, "taker_buy_base": 9822670548.0, "taker_buy_quote": 39505.01247176 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 4.03e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.07e-06, "volume": 27844964209.0, "close_time": 1771840799999, "quote_volume": 112914.64584846, "trades": 884, "taker_buy_base": 18414102543.0, "taker_buy_quote": 74728.48127319 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.05e-06, "close": 4.05e-06, "volume": 28521043796.0, "close_time": 1771844399999, "quote_volume": 115925.02462517, "trades": 677, "taker_buy_base": 12519221475.0, "taker_buy_quote": 50897.34699596 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 4.05e-06, "high": 4.12e-06, "low": 4.05e-06, "close": 4.11e-06, "volume": 49015603055.0, "close_time": 1771847999999, "quote_volume": 200599.72495833, "trades": 959, "taker_buy_base": 22000756556.0, "taker_buy_quote": 90116.39904186 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 4.11e-06, "high": 4.21e-06, "low": 4.1e-06, "close": 4.17e-06, "volume": 77969184961.0, "close_time": 1771851599999, "quote_volume": 325183.78102757, "trades": 1852, "taker_buy_base": 38025689320.0, "taker_buy_quote": 158642.01713284 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 4.17e-06, "high": 4.19e-06, "low": 4.12e-06, "close": 4.12e-06, "volume": 59804707995.0, "close_time": 1771855199999, "quote_volume": 248171.56529755, "trades": 1447, "taker_buy_base": 28734272860.0, "taker_buy_quote": 119275.25257294 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.06e-06, "close": 4.06e-06, "volume": 66787004128.0, "close_time": 1771858799999, "quote_volume": 273488.23945635, "trades": 2092, "taker_buy_base": 37839067159.0, "taker_buy_quote": 154998.9654557 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 37850588907.0, "close_time": 1771862399999, "quote_volume": 153106.30573188, "trades": 1752, "taker_buy_base": 15262807666.0, "taker_buy_quote": 61721.17389927 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 4e-06, "close": 4.03e-06, "volume": 44410194746.0, "close_time": 1771865999999, "quote_volume": 179294.96674807, "trades": 1508, "taker_buy_base": 23952704000.0, "taker_buy_quote": 96745.88983473 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 3.97e-06, "close": 4.03e-06, "volume": 41248730526.0, "close_time": 1771869599999, "quote_volume": 165106.1013422, "trades": 1697, "taker_buy_base": 17225917500.0, "taker_buy_quote": 68970.87830823 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4e-06, "close": 4e-06, "volume": 25948787101.0, "close_time": 1771873199999, "quote_volume": 104568.74798512, "trades": 1170, "taker_buy_base": 10104473643.0, "taker_buy_quote": 40727.35679428 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.99e-06, "close": 4e-06, "volume": 31124430914.0, "close_time": 1771876799999, "quote_volume": 124592.3779021, "trades": 758, "taker_buy_base": 12671520939.0, "taker_buy_quote": 50755.63892253 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.96e-06, "close": 3.98e-06, "volume": 22400623016.0, "close_time": 1771880399999, "quote_volume": 89077.40044267, "trades": 1326, "taker_buy_base": 10301903922.0, "taker_buy_quote": 40961.58208954 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.97e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.98e-06, "volume": 12650481922.0, "close_time": 1771883999999, "quote_volume": 50261.03906134, "trades": 807, "taker_buy_base": 5589782918.0, "taker_buy_quote": 22232.75789065 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.98e-06, "high": 4.02e-06, "low": 3.97e-06, "close": 3.98e-06, "volume": 17527986787.0, "close_time": 1771887599999, "quote_volume": 70025.64025436, "trades": 776, "taker_buy_base": 9148735436.0, "taker_buy_quote": 36553.36113668 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.98e-06, "high": 4e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 28843612946.0, "close_time": 1771891199999, "quote_volume": 114515.25319473, "trades": 762, "taker_buy_base": 14474991698.0, "taker_buy_quote": 57476.50780575 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 19799107310.0, "close_time": 1771894799999, "quote_volume": 78621.9095923, "trades": 709, "taker_buy_base": 10486508323.0, "taker_buy_quote": 41653.96041393 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.87e-06, "close": 3.95e-06, "volume": 69982876616.0, "close_time": 1771898399999, "quote_volume": 275931.13711406, "trades": 2436, "taker_buy_base": 34491571356.0, "taker_buy_quote": 136125.76329643 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.91e-06, "close": 3.92e-06, "volume": 36106140542.0, "close_time": 1771901999999, "quote_volume": 142002.55682972, "trades": 1035, "taker_buy_base": 16497978038.0, "taker_buy_quote": 64949.48753621 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.92e-06, "high": 3.92e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 36806259892.0, "close_time": 1771905599999, "quote_volume": 143410.5524208, "trades": 798, "taker_buy_base": 10641541888.0, "taker_buy_quote": 41491.52753922 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.87e-06, "close": 3.9e-06, "volume": 25610061440.0, "close_time": 1771909199999, "quote_volume": 99664.50804517, "trades": 733, "taker_buy_base": 13105397249.0, "taker_buy_quote": 51006.49371928 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 25862877011.0, "close_time": 1771912799999, "quote_volume": 100748.23568785, "trades": 656, "taker_buy_base": 10246249725.0, "taker_buy_quote": 39948.01386972 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 19689160512.0, "close_time": 1771916399999, "quote_volume": 76715.02175749, "trades": 424, "taker_buy_base": 11898110449.0, "taker_buy_quote": 46372.9575719 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.89e-06, "high": 3.94e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 25392554499.0, "close_time": 1771919999999, "quote_volume": 99425.99966095, "trades": 440, "taker_buy_base": 15289998150.0, "taker_buy_quote": 59903.3767831 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.93e-06, "high": 3.94e-06, "low": 3.9e-06, "close": 3.92e-06, "volume": 17015403351.0, "close_time": 1771923599999, "quote_volume": 66704.05226228, "trades": 470, "taker_buy_base": 8616980065.0, "taker_buy_quote": 33790.40425804 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.93e-06, "high": 3.93e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 29754390845.0, "close_time": 1771927199999, "quote_volume": 116165.49642624, "trades": 767, "taker_buy_base": 12128868490.0, "taker_buy_quote": 47398.63672568 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 24240944508.0, "close_time": 1771930799999, "quote_volume": 94365.00991601, "trades": 599, "taker_buy_base": 9984083109.0, "taker_buy_quote": 38883.94717352 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.89e-06, "close": 3.91e-06, "volume": 38781540761.0, "close_time": 1771934399999, "quote_volume": 151206.97677932, "trades": 615, "taker_buy_base": 14265849542.0, "taker_buy_quote": 55640.68637654 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 33418694506.0, "close_time": 1771937999999, "quote_volume": 130321.11715429, "trades": 589, "taker_buy_base": 10192280516.0, "taker_buy_quote": 39760.15833907 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.9e-06, "high": 3.93e-06, "low": 3.84e-06, "close": 3.92e-06, "volume": 57757765651.0, "close_time": 1771941599999, "quote_volume": 224800.55204325, "trades": 1570, "taker_buy_base": 23957781514.0, "taker_buy_quote": 93395.08446032 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.92e-06, "high": 3.99e-06, "low": 3.88e-06, "close": 3.96e-06, "volume": 73280955538.0, "close_time": 1771945199999, "quote_volume": 287909.0373367, "trades": 1780, "taker_buy_base": 30838590233.0, "taker_buy_quote": 121393.64142272 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.96e-06, "high": 4.01e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 42958032521.0, "close_time": 1771948799999, "quote_volume": 170765.73521841, "trades": 1147, "taker_buy_base": 24572030156.0, "taker_buy_quote": 97678.5887526 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.97e-06, "high": 4.02e-06, "low": 3.91e-06, "close": 3.96e-06, "volume": 55672359119.0, "close_time": 1771952399999, "quote_volume": 220600.19983022, "trades": 1531, "taker_buy_base": 24924871802.0, "taker_buy_quote": 98909.08564057 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 54299715876.0, "close_time": 1771955999999, "quote_volume": 214606.03008334, "trades": 699, "taker_buy_base": 31885645453.0, "taker_buy_quote": 126084.22895095 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.94e-06, "high": 3.95e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 32696790049.0, "close_time": 1771959599999, "quote_volume": 128501.95398771, "trades": 546, "taker_buy_base": 16175987858.0, "taker_buy_quote": 63619.59271167 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.94e-06, "high": 3.94e-06, "low": 3.9e-06, "close": 3.93e-06, "volume": 31012400880.0, "close_time": 1771963199999, "quote_volume": 121422.64048536, "trades": 557, "taker_buy_base": 15294557814.0, "taker_buy_quote": 59911.17993423 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 21314587237.0, "close_time": 1771966799999, "quote_volume": 83827.40022767, "trades": 377, "taker_buy_base": 12158078301.0, "taker_buy_quote": 47860.09601232 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.93e-06, "high": 3.94e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 21222751601.0, "close_time": 1771970399999, "quote_volume": 83204.59172679, "trades": 475, "taker_buy_base": 9682921020.0, "taker_buy_quote": 37984.9923839 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.94e-06, "high": 3.98e-06, "low": 3.94e-06, "close": 3.96e-06, "volume": 24339890128.0, "close_time": 1771973999999, "quote_volume": 96317.19154589, "trades": 606, "taker_buy_base": 10343624552.0, "taker_buy_quote": 40876.59921907 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.96e-06, "high": 3.96e-06, "low": 3.92e-06, "close": 3.95e-06, "volume": 18971330244.0, "close_time": 1771977599999, "quote_volume": 74811.13119383, "trades": 408, "taker_buy_base": 11543856580.0, "taker_buy_quote": 45519.813218 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.94e-06, "close": 3.97e-06, "volume": 19955349722.0, "close_time": 1771981199999, "quote_volume": 78814.76106577, "trades": 463, "taker_buy_base": 9901591669.0, "taker_buy_quote": 39123.50299222 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.96e-06, "high": 4.16e-06, "low": 3.96e-06, "close": 4.09e-06, "volume": 111807504202.0, "close_time": 1771984799999, "quote_volume": 456195.79053909, "trades": 4267, "taker_buy_base": 65654191207.0, "taker_buy_quote": 267892.15650054 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 71457747843.0, "close_time": 1771988399999, "quote_volume": 290715.92233641, "trades": 1517, "taker_buy_base": 36127682229.0, "taker_buy_quote": 147202.04212965 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 4e-06, "close": 4e-06, "volume": 59302854018.0, "close_time": 1771991999999, "quote_volume": 238308.75502503, "trades": 998, "taker_buy_base": 22120771810.0, "taker_buy_quote": 88976.07804751 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.97e-06, "close": 4e-06, "volume": 37564371083.0, "close_time": 1771995599999, "quote_volume": 149879.0905826, "trades": 732, "taker_buy_base": 17145881118.0, "taker_buy_quote": 68468.78026788 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 4e-06, "high": 4e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 41729222297.0, "close_time": 1771999199999, "quote_volume": 164989.39299083, "trades": 1202, "taker_buy_base": 20747116553.0, "taker_buy_quote": 81930.73197322 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.94e-06, "high": 3.95e-06, "low": 3.92e-06, "close": 3.92e-06, "volume": 30079946491.0, "close_time": 1772002799999, "quote_volume": 118520.5332504, "trades": 508, "taker_buy_base": 14264792908.0, "taker_buy_quote": 56218.78651896 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.92e-06, "high": 3.94e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 34438300711.0, "close_time": 1772006399999, "quote_volume": 134925.93891507, "trades": 986, "taker_buy_base": 20202707117.0, "taker_buy_quote": 79168.54170883 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.92e-06, "high": 3.98e-06, "low": 3.91e-06, "close": 3.98e-06, "volume": 27725068130.0, "close_time": 1772009999999, "quote_volume": 109385.2531848, "trades": 1035, "taker_buy_base": 15388893250.0, "taker_buy_quote": 60758.31823729 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.97e-06, "high": 4.03e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 50807700421.0, "close_time": 1772013599999, "quote_volume": 203106.28320529, "trades": 1082, "taker_buy_base": 29537229236.0, "taker_buy_quote": 118263.42785411 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.99e-06, "close": 4e-06, "volume": 21026350491.0, "close_time": 1772017199999, "quote_volume": 84202.5079133, "trades": 702, "taker_buy_base": 9988537542.0, "taker_buy_quote": 40028.41092446 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.97e-06, "close": 4e-06, "volume": 27863196484.0, "close_time": 1772020799999, "quote_volume": 111256.44737929, "trades": 731, "taker_buy_base": 12198506355.0, "taker_buy_quote": 48732.6863666 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 4e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 67652778438.0, "close_time": 1772024399999, "quote_volume": 273320.96317791, "trades": 2112, "taker_buy_base": 35795575075.0, "taker_buy_quote": 144549.73422922 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 4.05e-06, "high": 4.1e-06, "low": 4.03e-06, "close": 4.09e-06, "volume": 79373540913.0, "close_time": 1772027999999, "quote_volume": 323281.58534492, "trades": 2013, "taker_buy_base": 36339413311.0, "taker_buy_quote": 148163.20020777 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 4.09e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.16e-06, "volume": 98673232144.0, "close_time": 1772031599999, "quote_volume": 405800.9080466, "trades": 4043, "taker_buy_base": 48585630742.0, "taker_buy_quote": 199845.14771365 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 4.13e-06, "close": 4.19e-06, "volume": 92030022953.0, "close_time": 1772035199999, "quote_volume": 383903.55582709, "trades": 2468, "taker_buy_base": 48151085404.0, "taker_buy_quote": 200907.82882094 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 4.19e-06, "high": 4.31e-06, "low": 4.16e-06, "close": 4.28e-06, "volume": 144795384685.0, "close_time": 1772038799999, "quote_volume": 615480.35320015, "trades": 3910, "taker_buy_base": 85550294080.0, "taker_buy_quote": 363729.07947359 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 4.27e-06, "high": 4.35e-06, "low": 4.27e-06, "close": 4.33e-06, "volume": 110921106339.0, "close_time": 1772042399999, "quote_volume": 478260.12695284, "trades": 2958, "taker_buy_base": 64299440311.0, "taker_buy_quote": 277372.86004269 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 4.33e-06, "high": 4.39e-06, "low": 4.3e-06, "close": 4.36e-06, "volume": 69006742263.0, "close_time": 1772045999999, "quote_volume": 299019.44622422, "trades": 2414, "taker_buy_base": 35667869057.0, "taker_buy_quote": 154664.75127774 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 75912973541.0, "close_time": 1772049599999, "quote_volume": 330029.85969286, "trades": 1903, "taker_buy_base": 37979439717.0, "taker_buy_quote": 165207.25301244 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 4.36e-06, "high": 4.38e-06, "low": 4.31e-06, "close": 4.35e-06, "volume": 48414465516.0, "close_time": 1772053199999, "quote_volume": 210429.06314407, "trades": 1522, "taker_buy_base": 25903279879.0, "taker_buy_quote": 112728.16807951 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 4.35e-06, "high": 4.45e-06, "low": 4.32e-06, "close": 4.36e-06, "volume": 127347748393.0, "close_time": 1772056799999, "quote_volume": 557266.58566749, "trades": 3517, "taker_buy_base": 74316231159.0, "taker_buy_quote": 325421.33378953 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 106659443864.0, "close_time": 1772060399999, "quote_volume": 456032.78916808, "trades": 2612, "taker_buy_base": 30566407939.0, "taker_buy_quote": 130666.85655353 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 4.24e-06, "high": 4.25e-06, "low": 4.07e-06, "close": 4.14e-06, "volume": 119600629945.0, "close_time": 1772063999999, "quote_volume": 497665.54716495, "trades": 3098, "taker_buy_base": 55252215957.0, "taker_buy_quote": 229918.67246089 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.14e-06, "high": 4.18e-06, "low": 4.1e-06, "close": 4.12e-06, "volume": 65875877103.0, "close_time": 1772067599999, "quote_volume": 272121.91063569, "trades": 1757, "taker_buy_base": 32881476632.0, "taker_buy_quote": 136105.41233181 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.09e-06, "close": 4.09e-06, "volume": 23609875751.0, "close_time": 1772071199999, "quote_volume": 97056.87352181, "trades": 832, "taker_buy_base": 9631877344.0, "taker_buy_quote": 39664.74091786 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 4.08e-06, "high": 4.12e-06, "low": 4.03e-06, "close": 4.12e-06, "volume": 47158597880.0, "close_time": 1772074799999, "quote_volume": 192004.63806329, "trades": 1426, "taker_buy_base": 23342964989.0, "taker_buy_quote": 95221.12221281 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 4.11e-06, "high": 4.12e-06, "low": 4.09e-06, "close": 4.09e-06, "volume": 20486489958.0, "close_time": 1772078399999, "quote_volume": 84017.11385423, "trades": 500, "taker_buy_base": 9745521085.0, "taker_buy_quote": 39991.92394486 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 4.1e-06, "high": 4.14e-06, "low": 4.09e-06, "close": 4.13e-06, "volume": 31661740557.0, "close_time": 1772081999999, "quote_volume": 130603.77454275, "trades": 884, "taker_buy_base": 23301240345.0, "taker_buy_quote": 96117.89079311 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 4.13e-06, "high": 4.13e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 35444694849.0, "close_time": 1772085599999, "quote_volume": 144704.25880796, "trades": 989, "taker_buy_base": 15714354834.0, "taker_buy_quote": 64153.12780297 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.04e-06, "close": 4.06e-06, "volume": 35483835249.0, "close_time": 1772089199999, "quote_volume": 144111.8064058, "trades": 747, "taker_buy_base": 14699995674.0, "taker_buy_quote": 59700.39762063 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 39894351465.0, "close_time": 1772092799999, "quote_volume": 160942.36877273, "trades": 854, "taker_buy_base": 15937256668.0, "taker_buy_quote": 64329.83083755 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 25180358498.0, "close_time": 1772096399999, "quote_volume": 101348.94084414, "trades": 767, "taker_buy_base": 11593001281.0, "taker_buy_quote": 46665.39196566 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 4.02e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.06e-06, "volume": 48183614863.0, "close_time": 1772099999999, "quote_volume": 195356.60267297, "trades": 999, "taker_buy_base": 35998091163.0, "taker_buy_quote": 146005.95859063 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 4.06e-06, "high": 4.06e-06, "low": 3.95e-06, "close": 3.96e-06, "volume": 56634140691.0, "close_time": 1772103599999, "quote_volume": 226554.41618671, "trades": 1505, "taker_buy_base": 28628799918.0, "taker_buy_quote": 114752.56402632 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.93e-06, "close": 3.96e-06, "volume": 56477823325.0, "close_time": 1772107199999, "quote_volume": 223252.68132244, "trades": 1026, "taker_buy_base": 26665530571.0, "taker_buy_quote": 105520.74172907 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.95e-06, "close": 3.99e-06, "volume": 34742370494.0, "close_time": 1772110799999, "quote_volume": 138013.80847385, "trades": 954, "taker_buy_base": 18719928891.0, "taker_buy_quote": 74412.47081827 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.99e-06, "high": 4e-06, "low": 3.96e-06, "close": 3.96e-06, "volume": 53497077780.0, "close_time": 1772114399999, "quote_volume": 212408.28681177, "trades": 1060, "taker_buy_base": 18088373091.0, "taker_buy_quote": 71846.38449914 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.97e-06, "high": 3.99e-06, "low": 3.92e-06, "close": 3.96e-06, "volume": 79961300642.0, "close_time": 1772117999999, "quote_volume": 316392.83270447, "trades": 1956, "taker_buy_base": 29328540272.0, "taker_buy_quote": 116181.36377935 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.95e-06, "high": 3.96e-06, "low": 3.87e-06, "close": 3.9e-06, "volume": 90592812124.0, "close_time": 1772121599999, "quote_volume": 353792.7203983, "trades": 2412, "taker_buy_base": 27483485918.0, "taker_buy_quote": 107430.51150836 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.77e-06, "close": 3.79e-06, "volume": 122148127129.0, "close_time": 1772125199999, "quote_volume": 468448.93514747, "trades": 2669, "taker_buy_base": 43902828675.0, "taker_buy_quote": 168547.07702689 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.79e-06, "high": 3.84e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 48421311607.0, "close_time": 1772128799999, "quote_volume": 184763.41370877, "trades": 994, "taker_buy_base": 28609420093.0, "taker_buy_quote": 109264.64858609 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.8e-06, "high": 3.84e-06, "low": 3.78e-06, "close": 3.82e-06, "volume": 41938912412.0, "close_time": 1772132399999, "quote_volume": 159798.05185348, "trades": 848, "taker_buy_base": 27608932086.0, "taker_buy_quote": 105274.32307852 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.82e-06, "high": 3.88e-06, "low": 3.82e-06, "close": 3.85e-06, "volume": 106833318909.0, "close_time": 1772135999999, "quote_volume": 412091.94155259, "trades": 1955, "taker_buy_base": 56573476745.0, "taker_buy_quote": 218177.02052732 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.85e-06, "high": 3.87e-06, "low": 3.83e-06, "close": 3.85e-06, "volume": 65578872341.0, "close_time": 1772139599999, "quote_volume": 252679.88539935, "trades": 718, "taker_buy_base": 27110172621.0, "taker_buy_quote": 104433.17767982 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.85e-06, "high": 3.85e-06, "low": 3.79e-06, "close": 3.83e-06, "volume": 53925733423.0, "close_time": 1772143199999, "quote_volume": 205618.9383405, "trades": 1145, "taker_buy_base": 28844998483.0, "taker_buy_quote": 110031.83320912 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.81e-06, "close": 3.84e-06, "volume": 41171472934.0, "close_time": 1772146799999, "quote_volume": 157614.54045573, "trades": 371, "taker_buy_base": 21303677917.0, "taker_buy_quote": 81652.24436197 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.84e-06, "high": 3.84e-06, "low": 3.82e-06, "close": 3.82e-06, "volume": 19676113787.0, "close_time": 1772150399999, "quote_volume": 75375.67056777, "trades": 309, "taker_buy_base": 10677314088.0, "taker_buy_quote": 40926.04625692 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.82e-06, "high": 3.85e-06, "low": 3.81e-06, "close": 3.84e-06, "volume": 43452277366.0, "close_time": 1772153999999, "quote_volume": 166097.04333154, "trades": 548, "taker_buy_base": 17266305761.0, "taker_buy_quote": 66025.9741557 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.84e-06, "high": 3.87e-06, "low": 3.82e-06, "close": 3.85e-06, "volume": 53129826566.0, "close_time": 1772157599999, "quote_volume": 204540.50236741, "trades": 777, "taker_buy_base": 26850016414.0, "taker_buy_quote": 103375.67027054 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.85e-06, "high": 3.87e-06, "low": 3.84e-06, "close": 3.84e-06, "volume": 33437239540.0, "close_time": 1772161199999, "quote_volume": 128833.77965212, "trades": 591, "taker_buy_base": 14957396419.0, "taker_buy_quote": 57615.8269934 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.84e-06, "high": 3.86e-06, "low": 3.81e-06, "close": 3.85e-06, "volume": 30974678679.0, "close_time": 1772164799999, "quote_volume": 118707.53112917, "trades": 771, "taker_buy_base": 17393188517.0, "taker_buy_quote": 66680.20473735 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.85e-06, "high": 3.92e-06, "low": 3.85e-06, "close": 3.88e-06, "volume": 60327123493.0, "close_time": 1772168399999, "quote_volume": 234787.28596171, "trades": 1362, "taker_buy_base": 36859496906.0, "taker_buy_quote": 143430.8111542 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.88e-06, "high": 3.91e-06, "low": 3.87e-06, "close": 3.88e-06, "volume": 45107545011.0, "close_time": 1772171999999, "quote_volume": 175563.43081274, "trades": 729, "taker_buy_base": 26134168050.0, "taker_buy_quote": 101724.69652292 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.88e-06, "high": 3.9e-06, "low": 3.85e-06, "close": 3.9e-06, "volume": 32440684042.0, "close_time": 1772175599999, "quote_volume": 125890.19745988, "trades": 731, "taker_buy_base": 16527894240.0, "taker_buy_quote": 64171.16143554 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.85e-06, "close": 3.88e-06, "volume": 36448422422.0, "close_time": 1772179199999, "quote_volume": 141195.59964227, "trades": 543, "taker_buy_base": 12368079033.0, "taker_buy_quote": 47988.17331062 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.87e-06, "close": 3.88e-06, "volume": 38788849113.0, "close_time": 1772182799999, "quote_volume": 150730.47579403, "trades": 804, "taker_buy_base": 19053731188.0, "taker_buy_quote": 74071.3366636 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.88e-06, "high": 3.89e-06, "low": 3.82e-06, "close": 3.83e-06, "volume": 42024031912.0, "close_time": 1772186399999, "quote_volume": 162064.66564027, "trades": 896, "taker_buy_base": 16996765020.0, "taker_buy_quote": 65597.88903305 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.82e-06, "high": 3.84e-06, "low": 3.75e-06, "close": 3.78e-06, "volume": 98835486617.0, "close_time": 1772189999999, "quote_volume": 375329.50632445, "trades": 2077, "taker_buy_base": 41282888747.0, "taker_buy_quote": 156902.01271638 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 87236013737.0, "close_time": 1772193599999, "quote_volume": 326695.40444761, "trades": 1663, "taker_buy_base": 37294972912.0, "taker_buy_quote": 139600.1392933 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.74e-06, "high": 3.75e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 53414099828.0, "close_time": 1772197199999, "quote_volume": 199156.345451, "trades": 791, "taker_buy_base": 25019844067.0, "taker_buy_quote": 93296.29296059 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.67e-06, "close": 3.72e-06, "volume": 71162839435.0, "close_time": 1772200799999, "quote_volume": 264128.90296935, "trades": 1499, "taker_buy_base": 30890267113.0, "taker_buy_quote": 114737.89814257 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 69762651171.0, "close_time": 1772204399999, "quote_volume": 258212.94406991, "trades": 1109, "taker_buy_base": 25976736881.0, "taker_buy_quote": 96240.52107582 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.67e-06, "close": 3.68e-06, "volume": 61611315999.0, "close_time": 1772207999999, "quote_volume": 227338.03561877, "trades": 973, "taker_buy_base": 36248642703.0, "taker_buy_quote": 133814.70559979 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.65e-06, "close": 3.66e-06, "volume": 77119668830.0, "close_time": 1772211599999, "quote_volume": 283984.34369647, "trades": 1620, "taker_buy_base": 34261480937.0, "taker_buy_quote": 126291.52673824 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.66e-06, "high": 3.7e-06, "low": 3.63e-06, "close": 3.69e-06, "volume": 52409070373.0, "close_time": 1772215199999, "quote_volume": 191914.29099725, "trades": 1076, "taker_buy_base": 31711520919.0, "taker_buy_quote": 116231.6681594 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.66e-06, "close": 3.66e-06, "volume": 25600588274.0, "close_time": 1772218799999, "quote_volume": 94141.73977321, "trades": 400, "taker_buy_base": 5763949390.0, "taker_buy_quote": 21229.96472515 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.67e-06, "high": 3.67e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 17988822265.0, "close_time": 1772222399999, "quote_volume": 65809.06166225, "trades": 295, "taker_buy_base": 11678390120.0, "taker_buy_quote": 42749.33877806 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.66e-06, "high": 3.69e-06, "low": 3.66e-06, "close": 3.69e-06, "volume": 39035588042.0, "close_time": 1772225999999, "quote_volume": 143586.53446558, "trades": 542, "taker_buy_base": 17249511562.0, "taker_buy_quote": 63471.96561105 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.67e-06, "close": 3.68e-06, "volume": 33276880463.0, "close_time": 1772229599999, "quote_volume": 122463.14593488, "trades": 439, "taker_buy_base": 14628293663.0, "taker_buy_quote": 53865.16658001 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.59e-06, "close": 3.67e-06, "volume": 54795736812.0, "close_time": 1772233199999, "quote_volume": 199805.07654664, "trades": 1343, "taker_buy_base": 23593171222.0, "taker_buy_quote": 86168.67373136 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 28815158082.0, "close_time": 1772236799999, "quote_volume": 105949.68328906, "trades": 385, "taker_buy_base": 19983722408.0, "taker_buy_quote": 73507.62864551 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.69e-06, "high": 3.69e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 22381232244.0, "close_time": 1772240399999, "quote_volume": 82386.34934129, "trades": 543, "taker_buy_base": 11213683778.0, "taker_buy_quote": 41295.65111469 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.69e-06, "high": 3.7e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 17902561446.0, "close_time": 1772243999999, "quote_volume": 65624.85398371, "trades": 381, "taker_buy_base": 11228281720.0, "taker_buy_quote": 41095.40244479 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.64e-06, "close": 3.67e-06, "volume": 21773498245.0, "close_time": 1772247599999, "quote_volume": 79780.6865843, "trades": 307, "taker_buy_base": 8984083873.0, "taker_buy_quote": 32937.72903928 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.64e-06, "close": 3.65e-06, "volume": 29362029944.0, "close_time": 1772251199999, "quote_volume": 107285.50877057, "trades": 467, "taker_buy_base": 14329032167.0, "taker_buy_quote": 52360.62383923 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 78383375641.0, "close_time": 1772254799999, "quote_volume": 286264.33415513, "trades": 760, "taker_buy_base": 46022806916.0, "taker_buy_quote": 168089.28679753 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.65e-06, "high": 3.65e-06, "low": 3.61e-06, "close": 3.63e-06, "volume": 37358916594.0, "close_time": 1772258399999, "quote_volume": 135674.07602458, "trades": 517, "taker_buy_base": 9876097478.0, "taker_buy_quote": 35895.08332646 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.63e-06, "high": 3.63e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 336853694175.0, "close_time": 1772261999999, "quote_volume": 1186155.24428347, "trades": 5429, "taker_buy_base": 168186586763.0, "taker_buy_quote": 591803.33706102 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 3.47e-06, "high": 3.54e-06, "low": 3.43e-06, "close": 3.51e-06, "volume": 127236056601.0, "close_time": 1772265599999, "quote_volume": 444577.18607137, "trades": 2380, "taker_buy_base": 65137707171.0, "taker_buy_quote": 227676.11297067 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 83568161935.0, "close_time": 1772269199999, "quote_volume": 290195.59253864, "trades": 1291, "taker_buy_base": 37040724850.0, "taker_buy_quote": 128701.38755275 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 55340435736.0, "close_time": 1772272799999, "quote_volume": 191415.66412234, "trades": 933, "taker_buy_base": 26103586468.0, "taker_buy_quote": 90295.5172915 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.42e-06, "close": 3.47e-06, "volume": 69748636875.0, "close_time": 1772276399999, "quote_volume": 241073.04311204, "trades": 1292, "taker_buy_base": 32708855453.0, "taker_buy_quote": 113127.2481327 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 58449633537.0, "close_time": 1772279999999, "quote_volume": 202770.27288699, "trades": 718, "taker_buy_base": 31824109682.0, "taker_buy_quote": 110461.58633615 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 43006446316.0, "close_time": 1772283599999, "quote_volume": 149259.19014511, "trades": 462, "taker_buy_base": 21429473027.0, "taker_buy_quote": 74399.14726858 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 3.48e-06, "high": 3.57e-06, "low": 3.45e-06, "close": 3.56e-06, "volume": 92860955655.0, "close_time": 1772287199999, "quote_volume": 325975.54387031, "trades": 2042, "taker_buy_base": 40901991515.0, "taker_buy_quote": 143715.53255023 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 3.57e-06, "high": 3.6e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 162563111528.0, "close_time": 1772290799999, "quote_volume": 574582.98128637, "trades": 2028, "taker_buy_base": 43346207071.0, "taker_buy_quote": 153404.5211986 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 3.49e-06, "high": 3.55e-06, "low": 3.47e-06, "close": 3.54e-06, "volume": 68242279679.0, "close_time": 1772294399999, "quote_volume": 240323.02271995, "trades": 1008, "taker_buy_base": 37239478646.0, "taker_buy_quote": 131225.19534954 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.55e-06, "volume": 79948721618.0, "close_time": 1772297999999, "quote_volume": 282607.49169191, "trades": 1022, "taker_buy_base": 35766921917.0, "taker_buy_quote": 126438.58323105 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.55e-06, "volume": 61106402926.0, "close_time": 1772301599999, "quote_volume": 216195.72175565, "trades": 1025, "taker_buy_base": 32948678960.0, "taker_buy_quote": 116593.22746803 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 3.55e-06, "high": 3.63e-06, "low": 3.53e-06, "close": 3.6e-06, "volume": 65378387023.0, "close_time": 1772305199999, "quote_volume": 233908.89786107, "trades": 1579, "taker_buy_base": 31453599914.0, "taker_buy_quote": 112540.01031804 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.6e-06, "high": 3.65e-06, "low": 3.57e-06, "close": 3.62e-06, "volume": 74729755840.0, "close_time": 1772308799999, "quote_volume": 269905.88615323, "trades": 1267, "taker_buy_base": 42226192464.0, "taker_buy_quote": 152596.75696073 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.61e-06, "high": 3.67e-06, "low": 3.6e-06, "close": 3.64e-06, "volume": 98883987666.0, "close_time": 1772312399999, "quote_volume": 360132.25247558, "trades": 1496, "taker_buy_base": 46182860746.0, "taker_buy_quote": 168525.30624351 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.65e-06, "high": 3.65e-06, "low": 3.61e-06, "close": 3.64e-06, "volume": 58610956164.0, "close_time": 1772315999999, "quote_volume": 212728.3999568, "trades": 915, "taker_buy_base": 25409541167.0, "taker_buy_quote": 92207.52592793 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.65e-06, "high": 3.7e-06, "low": 3.64e-06, "close": 3.67e-06, "volume": 55603787281.0, "close_time": 1772319599999, "quote_volume": 204104.55961891, "trades": 1288, "taker_buy_base": 35633994602.0, "taker_buy_quote": 130845.50195742 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 77685528863.0, "close_time": 1772323199999, "quote_volume": 283886.79599967, "trades": 434, "taker_buy_base": 37006964281.0, "taker_buy_quote": 135211.20329468 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.61e-06, "close": 3.64e-06, "volume": 78745881041.0, "close_time": 1772326799999, "quote_volume": 286451.83465828, "trades": 985, "taker_buy_base": 35479838311.0, "taker_buy_quote": 129151.37593003 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.64e-06, "high": 3.74e-06, "low": 3.6e-06, "close": 3.7e-06, "volume": 103414212324.0, "close_time": 1772330399999, "quote_volume": 378114.48855202, "trades": 2156, "taker_buy_base": 49660608301.0, "taker_buy_quote": 181674.20680169 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.71e-06, "high": 3.79e-06, "low": 3.7e-06, "close": 3.74e-06, "volume": 89640033055.0, "close_time": 1772333999999, "quote_volume": 336066.18581831, "trades": 2533, "taker_buy_base": 41008702966.0, "taker_buy_quote": 153860.11021221 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 55011558147.0, "close_time": 1772337599999, "quote_volume": 203461.79083846, "trades": 1257, "taker_buy_base": 29560448111.0, "taker_buy_quote": 109363.02194677 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 65738908234.0, "close_time": 1772341199999, "quote_volume": 240702.33764053, "trades": 1004, "taker_buy_base": 28142317300.0, "taker_buy_quote": 102998.77403678 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 24408550133.0, "close_time": 1772344799999, "quote_volume": 89389.40725799, "trades": 467, "taker_buy_base": 9687827944.0, "taker_buy_quote": 35502.16453467 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 81083835640.0, "close_time": 1772348399999, "quote_volume": 294134.52927826, "trades": 1202, "taker_buy_base": 32985994981.0, "taker_buy_quote": 119576.67041795 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.62e-06, "high": 3.64e-06, "low": 3.61e-06, "close": 3.63e-06, "volume": 68186793969.0, "close_time": 1772351999999, "quote_volume": 246748.34693257, "trades": 762, "taker_buy_base": 22632336663.0, "taker_buy_quote": 82009.19139519 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.63e-06, "high": 3.65e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 68914832217.0, "close_time": 1772355599999, "quote_volume": 248322.24939378, "trades": 1282, "taker_buy_base": 27461342401.0, "taker_buy_quote": 99020.55226825 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.57e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 105888016221.0, "close_time": 1772359199999, "quote_volume": 379022.45737752, "trades": 805, "taker_buy_base": 27816606523.0, "taker_buy_quote": 99554.32334688 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.57e-06, "high": 3.57e-06, "low": 3.54e-06, "close": 3.55e-06, "volume": 57346338275.0, "close_time": 1772362799999, "quote_volume": 203928.36093036, "trades": 920, "taker_buy_base": 26102846061.0, "taker_buy_quote": 92864.94628098 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 28896237701.0, "close_time": 1772366399999, "quote_volume": 102512.85421636, "trades": 471, "taker_buy_base": 15555034959.0, "taker_buy_quote": 55203.88449798 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 52823327398.0, "close_time": 1772369999999, "quote_volume": 186480.47222854, "trades": 1164, "taker_buy_base": 25408967288.0, "taker_buy_quote": 89794.06385126 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.51e-06, "high": 3.6e-06, "low": 3.49e-06, "close": 3.57e-06, "volume": 96427265398.0, "close_time": 1772373599999, "quote_volume": 340219.1509947, "trades": 2541, "taker_buy_base": 54494050339.0, "taker_buy_quote": 192377.80712247 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.58e-06, "high": 3.61e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 78395345634.0, "close_time": 1772377199999, "quote_volume": 279388.75216921, "trades": 1651, "taker_buy_base": 43725835185.0, "taker_buy_quote": 155883.35974774 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 47566053341.0, "close_time": 1772380799999, "quote_volume": 168002.67353486, "trades": 890, "taker_buy_base": 23675018936.0, "taker_buy_quote": 83637.70905044 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.43e-06, "close": 3.47e-06, "volume": 91742899250.0, "close_time": 1772384399999, "quote_volume": 319901.92803543, "trades": 2008, "taker_buy_base": 41532492035.0, "taker_buy_quote": 144909.29914945 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 84349435877.0, "close_time": 1772387999999, "quote_volume": 291477.29025741, "trades": 1456, "taker_buy_base": 47336124745.0, "taker_buy_quote": 163603.08955261 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.5e-06, "volume": 57510848325.0, "close_time": 1772391599999, "quote_volume": 201212.09669746, "trades": 929, "taker_buy_base": 28310980131.0, "taker_buy_quote": 99113.17136745 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 42646404830.0, "close_time": 1772395199999, "quote_volume": 147404.47476831, "trades": 832, "taker_buy_base": 21810014054.0, "taker_buy_quote": 75393.55015743 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 122752343761.0, "close_time": 1772398799999, "quote_volume": 416118.61772719, "trades": 1730, "taker_buy_base": 47918868379.0, "taker_buy_quote": 162642.70867739 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 3.38e-06, "high": 3.44e-06, "low": 3.38e-06, "close": 3.43e-06, "volume": 66422406084.0, "close_time": 1772402399999, "quote_volume": 227064.70436661, "trades": 942, "taker_buy_base": 39300562076.0, "taker_buy_quote": 134344.01907588 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 3.42e-06, "high": 3.48e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 65422062086.0, "close_time": 1772405999999, "quote_volume": 225610.25979125, "trades": 1115, "taker_buy_base": 38524140667.0, "taker_buy_quote": 132927.73253027 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 3.43e-06, "high": 3.48e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 45906650807.0, "close_time": 1772409599999, "quote_volume": 158482.79698011, "trades": 787, "taker_buy_base": 25182407716.0, "taker_buy_quote": 86966.53862905 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.46e-06, "high": 3.54e-06, "low": 3.45e-06, "close": 3.5e-06, "volume": 59050697998.0, "close_time": 1772413199999, "quote_volume": 205862.90312138, "trades": 1461, "taker_buy_base": 29624254487.0, "taker_buy_quote": 103259.39210526 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.5e-06, "high": 3.54e-06, "low": 3.47e-06, "close": 3.47e-06, "volume": 93651821361.0, "close_time": 1772416799999, "quote_volume": 327552.1631188, "trades": 1562, "taker_buy_base": 37773857214.0, "taker_buy_quote": 132133.69831547 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 55331623834.0, "close_time": 1772420399999, "quote_volume": 191631.87455184, "trades": 966, "taker_buy_base": 25851547821.0, "taker_buy_quote": 89582.42583003 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.48e-06, "volume": 57800753599.0, "close_time": 1772423999999, "quote_volume": 200859.31447379, "trades": 880, "taker_buy_base": 20871939323.0, "taker_buy_quote": 72448.66874977 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 23895544977.0, "close_time": 1772427599999, "quote_volume": 82619.74344869, "trades": 391, "taker_buy_base": 11441649020.0, "taker_buy_quote": 39565.8125306 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.45e-06, "high": 3.47e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 36083799079.0, "close_time": 1772431199999, "quote_volume": 124301.01028761, "trades": 793, "taker_buy_base": 17461289562.0, "taker_buy_quote": 60149.63039748 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.44e-06, "volume": 31112876603.0, "close_time": 1772434799999, "quote_volume": 106832.72740386, "trades": 728, "taker_buy_base": 14364830394.0, "taker_buy_quote": 49325.77766408 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.38e-06, "close": 3.41e-06, "volume": 38307996179.0, "close_time": 1772438399999, "quote_volume": 130513.28335215, "trades": 749, "taker_buy_base": 19046563245.0, "taker_buy_quote": 64879.31249088 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.36e-06, "close": 3.44e-06, "volume": 51322934426.0, "close_time": 1772441999999, "quote_volume": 174415.75877491, "trades": 993, "taker_buy_base": 26515365507.0, "taker_buy_quote": 90371.49191769 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.43e-06, "high": 3.49e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 60467343750.0, "close_time": 1772445599999, "quote_volume": 208573.34741452, "trades": 1127, "taker_buy_base": 31913739647.0, "taker_buy_quote": 110187.26636282 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.46e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 28656615014.0, "close_time": 1772449199999, "quote_volume": 99373.79752929, "trades": 469, "taker_buy_base": 15001421210.0, "taker_buy_quote": 52058.63947022 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.47e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 22430933874.0, "close_time": 1772452799999, "quote_volume": 77822.20500654, "trades": 644, "taker_buy_base": 11942151849.0, "taker_buy_quote": 41453.61737292 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 15212299844.0, "close_time": 1772456399999, "quote_volume": 52581.84814163, "trades": 371, "taker_buy_base": 5511848477.0, "taker_buy_quote": 19068.74024083 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 34177570082.0, "close_time": 1772459999999, "quote_volume": 117796.84289364, "trades": 765, "taker_buy_base": 18496482866.0, "taker_buy_quote": 63775.772862 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.44e-06, "high": 3.56e-06, "low": 3.44e-06, "close": 3.53e-06, "volume": 132550402265.0, "close_time": 1772463599999, "quote_volume": 465034.96233881, "trades": 2295, "taker_buy_base": 73185051041.0, "taker_buy_quote": 256938.69842271 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.54e-06, "high": 3.69e-06, "low": 3.53e-06, "close": 3.63e-06, "volume": 164270714960.0, "close_time": 1772467199999, "quote_volume": 596538.53936642, "trades": 4478, "taker_buy_base": 83013466523.0, "taker_buy_quote": 301164.93616352 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.63e-06, "high": 3.7e-06, "low": 3.61e-06, "close": 3.65e-06, "volume": 117293796084.0, "close_time": 1772470799999, "quote_volume": 429454.15636884, "trades": 3593, "taker_buy_base": 59557509661.0, "taker_buy_quote": 218396.98057003 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.64e-06, "high": 3.65e-06, "low": 3.55e-06, "close": 3.6e-06, "volume": 83725878791.0, "close_time": 1772474399999, "quote_volume": 301337.25990182, "trades": 2195, "taker_buy_base": 32387349770.0, "taker_buy_quote": 116828.4167353 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 96263597460.0, "close_time": 1772477999999, "quote_volume": 346192.05229786, "trades": 1446, "taker_buy_base": 73752018263.0, "taker_buy_quote": 265396.32081547 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 69224183498.0, "close_time": 1772481599999, "quote_volume": 247466.48247439, "trades": 1136, "taker_buy_base": 42729271523.0, "taker_buy_quote": 152707.71720057 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.55e-06, "close": 3.56e-06, "volume": 57146211130.0, "close_time": 1772485199999, "quote_volume": 204624.28309656, "trades": 1299, "taker_buy_base": 30527022452.0, "taker_buy_quote": 109458.4399138 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.56e-06, "high": 3.58e-06, "low": 3.53e-06, "close": 3.58e-06, "volume": 35088215255.0, "close_time": 1772488799999, "quote_volume": 124896.12837746, "trades": 1075, "taker_buy_base": 16545455574.0, "taker_buy_quote": 58945.10434694 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.57e-06, "high": 3.59e-06, "low": 3.55e-06, "close": 3.57e-06, "volume": 19108089912.0, "close_time": 1772492399999, "quote_volume": 68239.125624, "trades": 412, "taker_buy_base": 8066624203.0, "taker_buy_quote": 28824.06455944 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.56e-06, "high": 3.57e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 53041480804.0, "close_time": 1772495999999, "quote_volume": 187285.83674219, "trades": 943, "taker_buy_base": 14328663404.0, "taker_buy_quote": 50627.83553836 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 30100817525.0, "close_time": 1772499599999, "quote_volume": 105632.29312578, "trades": 687, "taker_buy_base": 15041423979.0, "taker_buy_quote": 52830.10186327 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.5e-06, "volume": 23049776028.0, "close_time": 1772503199999, "quote_volume": 81214.39764507, "trades": 816, "taker_buy_base": 11560285698.0, "taker_buy_quote": 40731.79762071 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 21037153072.0, "close_time": 1772506799999, "quote_volume": 73418.91404364, "trades": 617, "taker_buy_base": 6843169549.0, "taker_buy_quote": 23878.82588566 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 11660918414.0, "close_time": 1772510399999, "quote_volume": 40599.43599555, "trades": 436, "taker_buy_base": 5717677726.0, "taker_buy_quote": 19913.3477782 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 10704220424.0, "close_time": 1772513999999, "quote_volume": 37228.02469795, "trades": 413, "taker_buy_base": 4132786525.0, "taker_buy_quote": 14419.47220258 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.46e-06, "high": 3.52e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 40514127130.0, "close_time": 1772517599999, "quote_volume": 141325.36025785, "trades": 1028, "taker_buy_base": 16140913421.0, "taker_buy_quote": 56309.07338368 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 25566423533.0, "close_time": 1772521199999, "quote_volume": 88806.72277302, "trades": 556, "taker_buy_base": 13102788809.0, "taker_buy_quote": 45549.55149078 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.48e-06, "high": 3.55e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 34649302023.0, "close_time": 1772524799999, "quote_volume": 121301.64668165, "trades": 1293, "taker_buy_base": 19131664113.0, "taker_buy_quote": 67021.70408013 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 46934417748.0, "close_time": 1772528399999, "quote_volume": 161229.00380599, "trades": 1277, "taker_buy_base": 21475392756.0, "taker_buy_quote": 73890.08930426 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.38e-06, "close": 3.4e-06, "volume": 62762248418.0, "close_time": 1772531999999, "quote_volume": 213747.38386108, "trades": 1028, "taker_buy_base": 19876680944.0, "taker_buy_quote": 67786.90453529 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.4e-06, "volume": 95832632946.0, "close_time": 1772535599999, "quote_volume": 324326.36084804, "trades": 875, "taker_buy_base": 20757309041.0, "taker_buy_quote": 70466.49421536 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.39e-06, "high": 3.42e-06, "low": 3.38e-06, "close": 3.42e-06, "volume": 26464883703.0, "close_time": 1772539199999, "quote_volume": 90092.10227722, "trades": 469, "taker_buy_base": 12733020420.0, "taker_buy_quote": 43373.63205202 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.42e-06, "high": 3.47e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 40093833911.0, "close_time": 1772542799999, "quote_volume": 137951.88511176, "trades": 840, "taker_buy_base": 25655235262.0, "taker_buy_quote": 88317.27916332 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 35195540961.0, "close_time": 1772546399999, "quote_volume": 121185.09293149, "trades": 773, "taker_buy_base": 16281434992.0, "taker_buy_quote": 56066.43665316 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 39933623240.0, "close_time": 1772549999999, "quote_volume": 137032.97545298, "trades": 2084, "taker_buy_base": 19638678692.0, "taker_buy_quote": 67490.07966035 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 3.43e-06, "high": 3.49e-06, "low": 3.34e-06, "close": 3.47e-06, "volume": 234166063205.0, "close_time": 1772553599999, "quote_volume": 802003.44023312, "trades": 3823, "taker_buy_base": 122526095118.0, "taker_buy_quote": 419482.35066111 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.47e-06, "high": 3.55e-06, "low": 3.42e-06, "close": 3.47e-06, "volume": 384784842693.0, "close_time": 1772557199999, "quote_volume": 1337410.83683867, "trades": 4297, "taker_buy_base": 183287860998.0, "taker_buy_quote": 637040.99974874 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 266780097172.0, "close_time": 1772560799999, "quote_volume": 916163.66267363, "trades": 2280, "taker_buy_base": 128132108805.0, "taker_buy_quote": 440085.98174704 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.45e-06, "high": 3.49e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 169158948564.0, "close_time": 1772564399999, "quote_volume": 586810.66935588, "trades": 1595, "taker_buy_base": 89772102007.0, "taker_buy_quote": 311450.60956952 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 329199651522.0, "close_time": 1772567999999, "quote_volume": 1132960.92468018, "trades": 2513, "taker_buy_base": 160485152685.0, "taker_buy_quote": 552333.9683218 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 314719815869.0, "close_time": 1772571599999, "quote_volume": 1080401.38394801, "trades": 1892, "taker_buy_base": 161568302960.0, "taker_buy_quote": 554753.04795633 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.42e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.42e-06, "volume": 110947213100.0, "close_time": 1772575199999, "quote_volume": 378384.87798007, "trades": 939, "taker_buy_base": 48979203934.0, "taker_buy_quote": 167092.85730773 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.42e-06, "high": 3.48e-06, "low": 3.42e-06, "close": 3.47e-06, "volume": 68428103125.0, "close_time": 1772578799999, "quote_volume": 236423.80803841, "trades": 765, "taker_buy_base": 31135379621.0, "taker_buy_quote": 107645.45167879 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 60832368834.0, "close_time": 1772582399999, "quote_volume": 211357.61990636, "trades": 856, "taker_buy_base": 31484447396.0, "taker_buy_quote": 109389.33699161 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 75577432478.0, "close_time": 1772585999999, "quote_volume": 261129.72053962, "trades": 756, "taker_buy_base": 36585752594.0, "taker_buy_quote": 126353.63702213 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.47e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 59942722237.0, "close_time": 1772589599999, "quote_volume": 208112.49869772, "trades": 781, "taker_buy_base": 30212140048.0, "taker_buy_quote": 104885.3574547 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 66363852701.0, "close_time": 1772593199999, "quote_volume": 229951.4071331, "trades": 494, "taker_buy_base": 30827283687.0, "taker_buy_quote": 106833.55654373 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.39e-06, "close": 3.43e-06, "volume": 88590051709.0, "close_time": 1772596799999, "quote_volume": 302841.40036265, "trades": 1125, "taker_buy_base": 37995849759.0, "taker_buy_quote": 129833.38897828 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 43118859908.0, "close_time": 1772600399999, "quote_volume": 147267.72285125, "trades": 550, "taker_buy_base": 22255919837.0, "taker_buy_quote": 76023.94424284 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.43e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.44e-06, "volume": 26971823998.0, "close_time": 1772603999999, "quote_volume": 92441.91522568, "trades": 497, "taker_buy_base": 15145904068.0, "taker_buy_quote": 51964.54596751 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.46e-06, "volume": 69458728184.0, "close_time": 1772607599999, "quote_volume": 238746.56659146, "trades": 673, "taker_buy_base": 35405146216.0, "taker_buy_quote": 121718.91755433 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.45e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.47e-06, "volume": 66255721643.0, "close_time": 1772611199999, "quote_volume": 229664.18637263, "trades": 795, "taker_buy_base": 35706982574.0, "taker_buy_quote": 123819.58958088 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.48e-06, "high": 3.57e-06, "low": 3.46e-06, "close": 3.55e-06, "volume": 174815739556.0, "close_time": 1772614799999, "quote_volume": 613371.17360265, "trades": 1893, "taker_buy_base": 109057387762.0, "taker_buy_quote": 383256.6615803 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.56e-06, "high": 3.61e-06, "low": 3.54e-06, "close": 3.55e-06, "volume": 299300655823.0, "close_time": 1772618399999, "quote_volume": 1070268.11554716, "trades": 2627, "taker_buy_base": 139085392695.0, "taker_buy_quote": 497938.05268589 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 120315259858.0, "close_time": 1772621999999, "quote_volume": 427210.16962856, "trades": 1322, "taker_buy_base": 60640377025.0, "taker_buy_quote": 215300.76718825 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.56e-06, "high": 3.58e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 67591198459.0, "close_time": 1772625599999, "quote_volume": 240240.44038854, "trades": 1098, "taker_buy_base": 35367915663.0, "taker_buy_quote": 125748.51133128 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.51e-06, "close": 3.56e-06, "volume": 71964371137.0, "close_time": 1772629199999, "quote_volume": 254513.25863391, "trades": 1287, "taker_buy_base": 39657803152.0, "taker_buy_quote": 140345.4123442 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.56e-06, "high": 3.67e-06, "low": 3.55e-06, "close": 3.64e-06, "volume": 124112628246.0, "close_time": 1772632799999, "quote_volume": 447797.49903482, "trades": 3051, "taker_buy_base": 67670814249.0, "taker_buy_quote": 244505.18969831 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.64e-06, "high": 3.67e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 135923025818.0, "close_time": 1772636399999, "quote_volume": 492299.09818539, "trades": 3686, "taker_buy_base": 70205877237.0, "taker_buy_quote": 254561.39070789 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.59e-06, "high": 3.74e-06, "low": 3.59e-06, "close": 3.73e-06, "volume": 166308889667.0, "close_time": 1772639999999, "quote_volume": 610551.63844285, "trades": 3449, "taker_buy_base": 105694268458.0, "taker_buy_quote": 388483.46054308 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.73e-06, "high": 3.76e-06, "low": 3.63e-06, "close": 3.69e-06, "volume": 173359835434.0, "close_time": 1772643599999, "quote_volume": 638477.53137789, "trades": 3563, "taker_buy_base": 89231022676.0, "taker_buy_quote": 329098.39607879 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.69e-06, "high": 3.77e-06, "low": 3.68e-06, "close": 3.73e-06, "volume": 137747309834.0, "close_time": 1772647199999, "quote_volume": 513446.89919604, "trades": 4315, "taker_buy_base": 71177616393.0, "taker_buy_quote": 265302.42514576 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.72e-06, "high": 3.77e-06, "low": 3.71e-06, "close": 3.76e-06, "volume": 77080142191.0, "close_time": 1772650799999, "quote_volume": 288124.69509408, "trades": 2650, "taker_buy_base": 41447041180.0, "taker_buy_quote": 155045.025961 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.77e-06, "high": 3.8e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 99663800651.0, "close_time": 1772654399999, "quote_volume": 374654.64834698, "trades": 2625, "taker_buy_base": 53674387184.0, "taker_buy_quote": 201935.74313267 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.75e-06, "high": 3.75e-06, "low": 3.71e-06, "close": 3.72e-06, "volume": 62615585455.0, "close_time": 1772657999999, "quote_volume": 233690.51731487, "trades": 1342, "taker_buy_base": 29468108409.0, "taker_buy_quote": 110054.146251 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.7e-06, "volume": 68398812888.0, "close_time": 1772661599999, "quote_volume": 252758.230202, "trades": 1546, "taker_buy_base": 30781981503.0, "taker_buy_quote": 113740.00694825 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 57354974351.0, "close_time": 1772665199999, "quote_volume": 211448.72754812, "trades": 1409, "taker_buy_base": 28727299628.0, "taker_buy_quote": 106077.39622316 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.65e-06, "high": 3.67e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 54007161156.0, "close_time": 1772668799999, "quote_volume": 197101.06859104, "trades": 1074, "taker_buy_base": 26828916698.0, "taker_buy_quote": 98043.557166 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.66e-06, "high": 3.66e-06, "low": 3.61e-06, "close": 3.62e-06, "volume": 37140143017.0, "close_time": 1772672399999, "quote_volume": 134970.91853194, "trades": 1190, "taker_buy_base": 18073866928.0, "taker_buy_quote": 65666.62517592 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.62e-06, "high": 3.66e-06, "low": 3.59e-06, "close": 3.6e-06, "volume": 29246264547.0, "close_time": 1772675999999, "quote_volume": 105613.1639062, "trades": 1161, "taker_buy_base": 11371742990.0, "taker_buy_quote": 41104.57704086 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.6e-06, "high": 3.62e-06, "low": 3.59e-06, "close": 3.6e-06, "volume": 14023085080.0, "close_time": 1772679599999, "quote_volume": 50535.92187427, "trades": 537, "taker_buy_base": 5919921245.0, "taker_buy_quote": 21346.98992209 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.61e-06, "high": 3.62e-06, "low": 3.59e-06, "close": 3.61e-06, "volume": 17795769527.0, "close_time": 1772683199999, "quote_volume": 64166.44613143, "trades": 704, "taker_buy_base": 6921716177.0, "taker_buy_quote": 24976.89107442 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.61e-06, "high": 3.64e-06, "low": 3.6e-06, "close": 3.62e-06, "volume": 22181537062.0, "close_time": 1772686799999, "quote_volume": 80308.2427178, "trades": 627, "taker_buy_base": 11033431362.0, "taker_buy_quote": 39938.44601112 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.61e-06, "high": 3.63e-06, "low": 3.58e-06, "close": 3.59e-06, "volume": 19781051572.0, "close_time": 1772690399999, "quote_volume": 71239.922943, "trades": 615, "taker_buy_base": 6338750782.0, "taker_buy_quote": 22821.33199961 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.57e-06, "close": 3.59e-06, "volume": 35736035809.0, "close_time": 1772693999999, "quote_volume": 128399.91468047, "trades": 1092, "taker_buy_base": 20928834519.0, "taker_buy_quote": 75210.32865825 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.59e-06, "high": 3.61e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 30185315801.0, "close_time": 1772697599999, "quote_volume": 107550.30205306, "trades": 990, "taker_buy_base": 8778926293.0, "taker_buy_quote": 31340.1312658 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 23001270186.0, "close_time": 1772701199999, "quote_volume": 81560.20919761, "trades": 631, "taker_buy_base": 11836113680.0, "taker_buy_quote": 41997.12422795 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.55e-06, "high": 3.58e-06, "low": 3.55e-06, "close": 3.57e-06, "volume": 27544404202.0, "close_time": 1772704799999, "quote_volume": 98201.18299596, "trades": 970, "taker_buy_base": 14571027877.0, "taker_buy_quote": 51967.22830362 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.57e-06, "high": 3.63e-06, "low": 3.55e-06, "close": 3.62e-06, "volume": 91423412391.0, "close_time": 1772708399999, "quote_volume": 328546.16249437, "trades": 1397, "taker_buy_base": 59895958675.0, "taker_buy_quote": 214989.1370495 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.62e-06, "high": 3.63e-06, "low": 3.54e-06, "close": 3.55e-06, "volume": 43504361812.0, "close_time": 1772711999999, "quote_volume": 155800.98104159, "trades": 1660, "taker_buy_base": 22923347512.0, "taker_buy_quote": 82119.71474409 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.52e-06, "close": 3.56e-06, "volume": 32898625088.0, "close_time": 1772715599999, "quote_volume": 116822.28635413, "trades": 1009, "taker_buy_base": 16345229802.0, "taker_buy_quote": 58092.93527858 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 75570892777.0, "close_time": 1772719199999, "quote_volume": 265959.13473778, "trades": 1644, "taker_buy_base": 26346919562.0, "taker_buy_quote": 92729.81502751 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.52e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.54e-06, "volume": 66373810441.0, "close_time": 1772722799999, "quote_volume": 233619.35402901, "trades": 2251, "taker_buy_base": 37295344494.0, "taker_buy_quote": 131338.61117974 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.54e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 45831150295.0, "close_time": 1772726399999, "quote_volume": 160180.14345461, "trades": 1380, "taker_buy_base": 14087717591.0, "taker_buy_quote": 49301.81606754 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 56455750249.0, "close_time": 1772729999999, "quote_volume": 194671.91301014, "trades": 1697, "taker_buy_base": 28755771747.0, "taker_buy_quote": 99207.26805886 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 38528573093.0, "close_time": 1772733599999, "quote_volume": 132295.05512181, "trades": 1115, "taker_buy_base": 12132148410.0, "taker_buy_quote": 41680.66917219 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.43e-06, "close": 3.47e-06, "volume": 41826292734.0, "close_time": 1772737199999, "quote_volume": 144506.3525747, "trades": 866, "taker_buy_base": 24927359431.0, "taker_buy_quote": 86139.67500371 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.47e-06, "high": 3.51e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 89725149443.0, "close_time": 1772740799999, "quote_volume": 313562.13594347, "trades": 1399, "taker_buy_base": 32466604099.0, "taker_buy_quote": 113506.96955094 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.49e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 43445687391.0, "close_time": 1772744399999, "quote_volume": 152816.00864438, "trades": 961, "taker_buy_base": 28572062710.0, "taker_buy_quote": 100572.53656033 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 26803360924.0, "close_time": 1772747999999, "quote_volume": 94133.51654895, "trades": 748, "taker_buy_base": 11746632363.0, "taker_buy_quote": 41279.10220622 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.5e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 13279887423.0, "close_time": 1772751599999, "quote_volume": 46399.28657577, "trades": 388, "taker_buy_base": 7152494971.0, "taker_buy_quote": 24997.23237907 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 11116698202.0, "close_time": 1772755199999, "quote_volume": 38616.76509069, "trades": 259, "taker_buy_base": 2112063231.0, "taker_buy_quote": 7348.86817409 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.48e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 22379955731.0, "close_time": 1772758799999, "quote_volume": 77962.02112478, "trades": 358, "taker_buy_base": 14318461682.0, "taker_buy_quote": 49876.29220952 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.51e-06, "volume": 19638581214.0, "close_time": 1772762399999, "quote_volume": 68444.37002514, "trades": 647, "taker_buy_base": 7301325339.0, "taker_buy_quote": 25501.9792721 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 11422989792.0, "close_time": 1772765999999, "quote_volume": 39892.93920111, "trades": 349, "taker_buy_base": 4519588076.0, "taker_buy_quote": 15796.14715932 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 10697913353.0, "close_time": 1772769599999, "quote_volume": 37357.19452651, "trades": 343, "taker_buy_base": 5661404687.0, "taker_buy_quote": 19774.21530618 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.48e-06, "high": 3.5e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 30727555655.0, "close_time": 1772773199999, "quote_volume": 107119.60568793, "trades": 543, "taker_buy_base": 14443935868.0, "taker_buy_quote": 50369.23908479 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 35591525215.0, "close_time": 1772776799999, "quote_volume": 123724.10181138, "trades": 589, "taker_buy_base": 13234203148.0, "taker_buy_quote": 46037.5180531 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 19910702392.0, "close_time": 1772780399999, "quote_volume": 69413.84602927, "trades": 393, "taker_buy_base": 9398773024.0, "taker_buy_quote": 32792.5578378 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.52e-06, "volume": 21518270137.0, "close_time": 1772783999999, "quote_volume": 75389.66181989, "trades": 637, "taker_buy_base": 12820509370.0, "taker_buy_quote": 44939.79672172 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 62688690603.0, "close_time": 1772787599999, "quote_volume": 218148.60882491, "trades": 1067, "taker_buy_base": 30607058638.0, "taker_buy_quote": 106490.09272533 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.42e-06, "close": 3.45e-06, "volume": 40671070287.0, "close_time": 1772791199999, "quote_volume": 139846.34627766, "trades": 984, "taker_buy_base": 17706625997.0, "taker_buy_quote": 60921.22589569 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.45e-06, "high": 3.47e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 60647354161.0, "close_time": 1772794799999, "quote_volume": 209803.44856368, "trades": 658, "taker_buy_base": 24246474418.0, "taker_buy_quote": 83891.28529689 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 28634436882.0, "close_time": 1772798399999, "quote_volume": 98755.47053612, "trades": 405, "taker_buy_base": 16769855893.0, "taker_buy_quote": 57884.74998764 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 18561640983.0, "close_time": 1772801999999, "quote_volume": 63853.88399806, "trades": 654, "taker_buy_base": 9892326430.0, "taker_buy_quote": 34042.73340133 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 106270476917.0, "close_time": 1772805599999, "quote_volume": 367520.60405095, "trades": 2038, "taker_buy_base": 49432476867.0, "taker_buy_quote": 171111.75938298 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 197900290108.0, "close_time": 1772809199999, "quote_volume": 667543.30220854, "trades": 4247, "taker_buy_base": 72964785698.0, "taker_buy_quote": 245750.49354979 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 3.36e-06, "high": 3.4e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 67771395325.0, "close_time": 1772812799999, "quote_volume": 228825.15711809, "trades": 1504, "taker_buy_base": 37185506247.0, "taker_buy_quote": 125616.99344407 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 43418399547.0, "close_time": 1772816399999, "quote_volume": 145959.81440915, "trades": 1170, "taker_buy_base": 21128719006.0, "taker_buy_quote": 71057.87979186 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 155251892069.0, "close_time": 1772819999999, "quote_volume": 516770.62287088, "trades": 1727, "taker_buy_base": 42023607705.0, "taker_buy_quote": 140160.28029042 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 3.32e-06, "high": 3.38e-06, "low": 3.32e-06, "close": 3.37e-06, "volume": 23994633550.0, "close_time": 1772823599999, "quote_volume": 80554.01984978, "trades": 762, "taker_buy_base": 13606628687.0, "taker_buy_quote": 45705.23058378 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 26200217095.0, "close_time": 1772827199999, "quote_volume": 88395.27413543, "trades": 818, "taker_buy_base": 10167561742.0, "taker_buy_quote": 34289.16000462 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 29819274299.0, "close_time": 1772830799999, "quote_volume": 100546.19464615, "trades": 448, "taker_buy_base": 17268426394.0, "taker_buy_quote": 58243.52975799 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 18745554612.0, "close_time": 1772834399999, "quote_volume": 63256.27664468, "trades": 452, "taker_buy_base": 10294222248.0, "taker_buy_quote": 34752.45541727 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 19124551170.0, "close_time": 1772837999999, "quote_volume": 64769.20384272, "trades": 204, "taker_buy_base": 6873293533.0, "taker_buy_quote": 23301.83836647 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 3.38e-06, "high": 3.41e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 41085728992.0, "close_time": 1772841599999, "quote_volume": 139349.91920838, "trades": 444, "taker_buy_base": 16459303503.0, "taker_buy_quote": 55867.08829114 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 38629960165.0, "close_time": 1772845199999, "quote_volume": 130847.27435073, "trades": 363, "taker_buy_base": 28423335264.0, "taker_buy_quote": 96319.60088014 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 11211896888.0, "close_time": 1772848799999, "quote_volume": 37899.96632125, "trades": 159, "taker_buy_base": 3247775710.0, "taker_buy_quote": 10984.46700246 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 6899667543.0, "close_time": 1772852399999, "quote_volume": 23346.41437276, "trades": 159, "taker_buy_base": 1636309931.0, "taker_buy_quote": 5546.57737121 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 3.39e-06, "high": 3.43e-06, "low": 3.37e-06, "close": 3.37e-06, "volume": 23592596824.0, "close_time": 1772855999999, "quote_volume": 80081.26738722, "trades": 641, "taker_buy_base": 15460214053.0, "taker_buy_quote": 52477.68564458 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 26394679679.0, "close_time": 1772859599999, "quote_volume": 89079.53795468, "trades": 558, "taker_buy_base": 11437739972.0, "taker_buy_quote": 38631.26360131 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 7724191795.0, "close_time": 1772863199999, "quote_volume": 26047.2019971, "trades": 148, "taker_buy_base": 2287426269.0, "taker_buy_quote": 7718.51847281 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 16670915587.0, "close_time": 1772866799999, "quote_volume": 55923.59846962, "trades": 347, "taker_buy_base": 6608128880.0, "taker_buy_quote": 22184.42227689 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 13768170924.0, "close_time": 1772870399999, "quote_volume": 46097.56247096, "trades": 282, "taker_buy_base": 8316655903.0, "taker_buy_quote": 27859.38224754 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 8816568221.0, "close_time": 1772873999999, "quote_volume": 29557.67919913, "trades": 386, "taker_buy_base": 4419251944.0, "taker_buy_quote": 14824.3641738 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 15267356826.0, "close_time": 1772877599999, "quote_volume": 51150.95537226, "trades": 305, "taker_buy_base": 8637317975.0, "taker_buy_quote": 28946.50388862 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 14979477109.0, "close_time": 1772881199999, "quote_volume": 50261.58081152, "trades": 228, "taker_buy_base": 2835256276.0, "taker_buy_quote": 9526.46108736 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.37e-06, "volume": 20151388954.0, "close_time": 1772884799999, "quote_volume": 67656.24510652, "trades": 227, "taker_buy_base": 11677357049.0, "taker_buy_quote": 39211.68320552 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 23671168841.0, "close_time": 1772888399999, "quote_volume": 79490.23974155, "trades": 236, "taker_buy_base": 12606836750.0, "taker_buy_quote": 42369.81950374 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 21812588461.0, "close_time": 1772891999999, "quote_volume": 73082.22025102, "trades": 275, "taker_buy_base": 10027603650.0, "taker_buy_quote": 33622.89523827 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.22e-06, "close": 3.28e-06, "volume": 280267860033.0, "close_time": 1772895599999, "quote_volume": 917496.44954307, "trades": 3901, "taker_buy_base": 146702154979.0, "taker_buy_quote": 480001.43496819 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 49116795272.0, "close_time": 1772899199999, "quote_volume": 160785.83075125, "trades": 1007, "taker_buy_base": 26539887316.0, "taker_buy_quote": 86911.06614267 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.23e-06, "close": 3.26e-06, "volume": 47108913876.0, "close_time": 1772902799999, "quote_volume": 153397.86492233, "trades": 917, "taker_buy_base": 16174553937.0, "taker_buy_quote": 52725.43107748 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 3.26e-06, "high": 3.28e-06, "low": 3.25e-06, "close": 3.27e-06, "volume": 45056484723.0, "close_time": 1772906399999, "quote_volume": 147340.11778068, "trades": 539, "taker_buy_base": 33407998523.0, "taker_buy_quote": 109291.63572934 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.27e-06, "volume": 88977109918.0, "close_time": 1772909999999, "quote_volume": 289985.6267095, "trades": 1276, "taker_buy_base": 35797048854.0, "taker_buy_quote": 116741.16455268 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.23e-06, "close": 3.24e-06, "volume": 66401259779.0, "close_time": 1772913599999, "quote_volume": 216196.73488308, "trades": 1119, "taker_buy_base": 30383444077.0, "taker_buy_quote": 98985.2657832 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.24e-06, "high": 3.27e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 26861884599.0, "close_time": 1772917199999, "quote_volume": 87346.20347897, "trades": 461, "taker_buy_base": 14055405271.0, "taker_buy_quote": 45719.64720968 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 16142494419.0, "close_time": 1772920799999, "quote_volume": 52463.41446274, "trades": 384, "taker_buy_base": 5397108361.0, "taker_buy_quote": 17560.29342263 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 3.26e-06, "high": 3.26e-06, "low": 3.19e-06, "close": 3.23e-06, "volume": 92392567644.0, "close_time": 1772924399999, "quote_volume": 298252.31741159, "trades": 1186, "taker_buy_base": 48037592352.0, "taker_buy_quote": 154955.09878456 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 3.22e-06, "high": 3.25e-06, "low": 3.22e-06, "close": 3.25e-06, "volume": 15827274615.0, "close_time": 1772927999999, "quote_volume": 51213.09719191, "trades": 332, "taker_buy_base": 8299956823.0, "taker_buy_quote": 26905.42902874 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.23e-06, "close": 3.24e-06, "volume": 32727328891.0, "close_time": 1772931599999, "quote_volume": 106148.68876263, "trades": 357, "taker_buy_base": 20278483002.0, "taker_buy_quote": 65796.81616172 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 3.24e-06, "high": 3.25e-06, "low": 3.22e-06, "close": 3.24e-06, "volume": 20685629532.0, "close_time": 1772935199999, "quote_volume": 66932.88326146, "trades": 416, "taker_buy_base": 8377017434.0, "taker_buy_quote": 27122.67152434 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 3.25e-06, "high": 3.25e-06, "low": 3.18e-06, "close": 3.19e-06, "volume": 55770075390.0, "close_time": 1772938799999, "quote_volume": 179472.61978588, "trades": 864, "taker_buy_base": 11622322599.0, "taker_buy_quote": 37427.0394047 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 3.19e-06, "high": 3.21e-06, "low": 3.18e-06, "close": 3.21e-06, "volume": 37364580186.0, "close_time": 1772942399999, "quote_volume": 119468.88001499, "trades": 417, "taker_buy_base": 20738424413.0, "taker_buy_quote": 66338.82591476 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.2e-06, "high": 3.21e-06, "low": 3.17e-06, "close": 3.19e-06, "volume": 13870482920.0, "close_time": 1772945999999, "quote_volume": 44311.90748035, "trades": 418, "taker_buy_base": 5878389275.0, "taker_buy_quote": 18800.27573274 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 3.19e-06, "high": 3.21e-06, "low": 3.18e-06, "close": 3.2e-06, "volume": 26576430273.0, "close_time": 1772949599999, "quote_volume": 84989.39167592, "trades": 194, "taker_buy_base": 12035135857.0, "taker_buy_quote": 38542.22778298 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 3.19e-06, "high": 3.2e-06, "low": 3.18e-06, "close": 3.19e-06, "volume": 17257565167.0, "close_time": 1772953199999, "quote_volume": 55050.06376761, "trades": 151, "taker_buy_base": 8475954238.0, "taker_buy_quote": 27045.02636411 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 3.2e-06, "high": 3.23e-06, "low": 3.19e-06, "close": 3.23e-06, "volume": 16059552162.0, "close_time": 1772956799999, "quote_volume": 51687.59614992, "trades": 522, "taker_buy_base": 11701047065.0, "taker_buy_quote": 37685.91972444 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.23e-06, "high": 3.24e-06, "low": 3.21e-06, "close": 3.24e-06, "volume": 8446011205.0, "close_time": 1772960399999, "quote_volume": 27249.49304846, "trades": 338, "taker_buy_base": 5494242529.0, "taker_buy_quote": 17745.24938128 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 3.24e-06, "high": 3.28e-06, "low": 3.22e-06, "close": 3.25e-06, "volume": 87680230787.0, "close_time": 1772963999999, "quote_volume": 285748.25314808, "trades": 958, "taker_buy_base": 50490343534.0, "taker_buy_quote": 164391.32138931 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 3.26e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 47568192607.0, "close_time": 1772967599999, "quote_volume": 155991.4195494, "trades": 434, "taker_buy_base": 23327244376.0, "taker_buy_quote": 76571.09021716 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 3.28e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.25e-06, "volume": 62676397914.0, "close_time": 1772971199999, "quote_volume": 203951.12122694, "trades": 763, "taker_buy_base": 20363352642.0, "taker_buy_quote": 66287.24543734 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.2e-06, "close": 3.24e-06, "volume": 74789959232.0, "close_time": 1772974799999, "quote_volume": 241882.93707362, "trades": 1304, "taker_buy_base": 37633074185.0, "taker_buy_quote": 121742.30788482 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 3.23e-06, "high": 3.24e-06, "low": 3.18e-06, "close": 3.21e-06, "volume": 65798273526.0, "close_time": 1772978399999, "quote_volume": 211255.16479559, "trades": 1039, "taker_buy_base": 28507056472.0, "taker_buy_quote": 91589.40918071 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 3.21e-06, "high": 3.22e-06, "low": 3.18e-06, "close": 3.2e-06, "volume": 38362606585.0, "close_time": 1772981999999, "quote_volume": 122908.57910077, "trades": 693, "taker_buy_base": 18361525297.0, "taker_buy_quote": 58834.58749454 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 3.2e-06, "high": 3.2e-06, "low": 3.16e-06, "close": 3.18e-06, "volume": 44139556361.0, "close_time": 1772985599999, "quote_volume": 140140.70670205, "trades": 870, "taker_buy_base": 22252112819.0, "taker_buy_quote": 70694.92082984 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.17e-06, "high": 3.18e-06, "low": 3.14e-06, "close": 3.15e-06, "volume": 46038292859.0, "close_time": 1772989199999, "quote_volume": 145265.86646395, "trades": 775, "taker_buy_base": 23166056671.0, "taker_buy_quote": 73119.10394449 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 3.15e-06, "high": 3.18e-06, "low": 3.14e-06, "close": 3.15e-06, "volume": 46506738122.0, "close_time": 1772992799999, "quote_volume": 147027.62471805, "trades": 571, "taker_buy_base": 29713726246.0, "taker_buy_quote": 93952.50975106 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 3.16e-06, "high": 3.16e-06, "low": 3.13e-06, "close": 3.15e-06, "volume": 29147243326.0, "close_time": 1772996399999, "quote_volume": 91729.33124902, "trades": 505, "taker_buy_base": 13487603484.0, "taker_buy_quote": 42470.88638981 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 3.14e-06, "high": 3.21e-06, "low": 3.13e-06, "close": 3.19e-06, "volume": 29611843561.0, "close_time": 1772999999999, "quote_volume": 94172.1644797, "trades": 801, "taker_buy_base": 15117592169.0, "taker_buy_quote": 48069.3737189 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.19e-06, "high": 3.22e-06, "low": 3.17e-06, "close": 3.19e-06, "volume": 40747039853.0, "close_time": 1773003599999, "quote_volume": 130061.33862656, "trades": 557, "taker_buy_base": 20407172837.0, "taker_buy_quote": 65087.55713325 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 3.2e-06, "high": 3.21e-06, "low": 3.17e-06, "close": 3.19e-06, "volume": 25291390929.0, "close_time": 1773007199999, "quote_volume": 80647.8402759, "trades": 348, "taker_buy_base": 14059373951.0, "taker_buy_quote": 44866.46243621 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 3.2e-06, "high": 3.22e-06, "low": 3.12e-06, "close": 3.2e-06, "volume": 98402849960.0, "close_time": 1773010799999, "quote_volume": 312149.26145852, "trades": 2094, "taker_buy_base": 49677823070.0, "taker_buy_quote": 157713.19839463 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 3.21e-06, "high": 3.22e-06, "low": 3.17e-06, "close": 3.19e-06, "volume": 62796507812.0, "close_time": 1773014399999, "quote_volume": 200612.27956299, "trades": 726, "taker_buy_base": 25739074080.0, "taker_buy_quote": 82291.59894762 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.18e-06, "high": 3.24e-06, "low": 3.18e-06, "close": 3.22e-06, "volume": 52594304384.0, "close_time": 1773017999999, "quote_volume": 168768.21653468, "trades": 1052, "taker_buy_base": 32489819937.0, "taker_buy_quote": 104189.89949292 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 3.21e-06, "high": 3.24e-06, "low": 3.2e-06, "close": 3.21e-06, "volume": 28433973534.0, "close_time": 1773021599999, "quote_volume": 91477.39379234, "trades": 579, "taker_buy_base": 14660014289.0, "taker_buy_quote": 47200.20745351 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 3.21e-06, "high": 3.24e-06, "low": 3.2e-06, "close": 3.23e-06, "volume": 25619173059.0, "close_time": 1773025199999, "quote_volume": 82371.52159376, "trades": 515, "taker_buy_base": 12606830633.0, "taker_buy_quote": 40528.0190361 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 3.22e-06, "high": 3.29e-06, "low": 3.22e-06, "close": 3.24e-06, "volume": 61524016672.0, "close_time": 1773028799999, "quote_volume": 200997.37267005, "trades": 1245, "taker_buy_base": 36828364660.0, "taker_buy_quote": 120403.99234223 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.25e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.25e-06, "volume": 25451364317.0, "close_time": 1773032399999, "quote_volume": 82865.09956234, "trades": 433, "taker_buy_base": 10776749722.0, "taker_buy_quote": 35092.96067369 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 3.26e-06, "high": 3.32e-06, "low": 3.24e-06, "close": 3.3e-06, "volume": 83606108301.0, "close_time": 1773035999999, "quote_volume": 275309.78713771, "trades": 1134, "taker_buy_base": 47987526179.0, "taker_buy_quote": 157896.65369504 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 58357791725.0, "close_time": 1773039599999, "quote_volume": 192072.6453708, "trades": 836, "taker_buy_base": 22394513215.0, "taker_buy_quote": 73792.42263926 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.22e-06, "close": 3.25e-06, "volume": 44716351537.0, "close_time": 1773043199999, "quote_volume": 145194.18912048, "trades": 671, "taker_buy_base": 24240467401.0, "taker_buy_quote": 78780.61800025 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 3.25e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 37381430132.0, "close_time": 1773046799999, "quote_volume": 121875.79231396, "trades": 965, "taker_buy_base": 17031984888.0, "taker_buy_quote": 55517.92439945 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 3.26e-06, "high": 3.29e-06, "low": 3.24e-06, "close": 3.25e-06, "volume": 54709506995.0, "close_time": 1773050399999, "quote_volume": 178495.22847346, "trades": 886, "taker_buy_base": 27229850010.0, "taker_buy_quote": 88866.36880623 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.23e-06, "close": 3.25e-06, "volume": 42125911310.0, "close_time": 1773053999999, "quote_volume": 136789.89113675, "trades": 619, "taker_buy_base": 19001903187.0, "taker_buy_quote": 61755.62720323 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 3.25e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.27e-06, "volume": 43284881186.0, "close_time": 1773057599999, "quote_volume": 141059.40956915, "trades": 648, "taker_buy_base": 25806637358.0, "taker_buy_quote": 84101.61775109 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 3.27e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 46935486147.0, "close_time": 1773061199999, "quote_volume": 154142.63945519, "trades": 717, "taker_buy_base": 26639657375.0, "taker_buy_quote": 87484.1450288 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 3.29e-06, "high": 3.33e-06, "low": 3.27e-06, "close": 3.31e-06, "volume": 69057585479.0, "close_time": 1773064799999, "quote_volume": 228527.60309478, "trades": 1179, "taker_buy_base": 40359339890.0, "taker_buy_quote": 133611.55744534 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 3.31e-06, "high": 3.34e-06, "low": 3.29e-06, "close": 3.33e-06, "volume": 54281042321.0, "close_time": 1773068399999, "quote_volume": 180100.3104946, "trades": 1050, "taker_buy_base": 29614540694.0, "taker_buy_quote": 98291.40765158 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 67750412737.0, "close_time": 1773071999999, "quote_volume": 225194.06898409, "trades": 1113, "taker_buy_base": 31127838761.0, "taker_buy_quote": 103411.92227931 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 37920874306.0, "close_time": 1773075599999, "quote_volume": 125530.92598164, "trades": 818, "taker_buy_base": 20498094806.0, "taker_buy_quote": 67910.18991616 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 3.31e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 37669381193.0, "close_time": 1773079199999, "quote_volume": 124799.2432843, "trades": 669, "taker_buy_base": 21966609222.0, "taker_buy_quote": 72799.46499958 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 51357429414.0, "close_time": 1773082799999, "quote_volume": 170530.79948179, "trades": 821, "taker_buy_base": 28831880188.0, "taker_buy_quote": 95803.85445024 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 3.31e-06, "high": 3.38e-06, "low": 3.28e-06, "close": 3.31e-06, "volume": 101560333990.0, "close_time": 1773086399999, "quote_volume": 339877.68410898, "trades": 2707, "taker_buy_base": 57114352127.0, "taker_buy_quote": 191296.59588158 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 3.31e-06, "high": 3.33e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 45875528884.0, "close_time": 1773089999999, "quote_volume": 151726.73162576, "trades": 814, "taker_buy_base": 22777464904.0, "taker_buy_quote": 75345.40830729 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 3.31e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 36502754117.0, "close_time": 1773093599999, "quote_volume": 120989.60561494, "trades": 501, "taker_buy_base": 13613963427.0, "taker_buy_quote": 45150.86644226 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.23e-06, "close": 3.26e-06, "volume": 110856372830.0, "close_time": 1773097199999, "quote_volume": 363128.13993245, "trades": 1298, "taker_buy_base": 48220089039.0, "taker_buy_quote": 158046.4736796 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 3.26e-06, "high": 3.28e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 31048311581.0, "close_time": 1773100799999, "quote_volume": 101245.24004216, "trades": 462, "taker_buy_base": 16717339842.0, "taker_buy_quote": 54513.27633532 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.27e-06, "high": 3.32e-06, "low": 3.26e-06, "close": 3.3e-06, "volume": 35359000144.0, "close_time": 1773104399999, "quote_volume": 116364.46980059, "trades": 977, "taker_buy_base": 18232288371.0, "taker_buy_quote": 60049.81869466 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 3.29e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 24628832943.0, "close_time": 1773107999999, "quote_volume": 80862.47259946, "trades": 510, "taker_buy_base": 10232730612.0, "taker_buy_quote": 33618.74564702 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 3.28e-06, "high": 3.34e-06, "low": 3.27e-06, "close": 3.32e-06, "volume": 51701275151.0, "close_time": 1773111599999, "quote_volume": 170443.86749211, "trades": 909, "taker_buy_base": 36288647516.0, "taker_buy_quote": 119572.82091104 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 49316130741.0, "close_time": 1773115199999, "quote_volume": 163566.11309169, "trades": 824, "taker_buy_base": 23616523691.0, "taker_buy_quote": 78406.27421752 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 31193749269.0, "close_time": 1773118799999, "quote_volume": 103174.56905007, "trades": 466, "taker_buy_base": 16961085900.0, "taker_buy_quote": 56109.6756562 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 19651390500.0, "close_time": 1773122399999, "quote_volume": 64934.79237608, "trades": 434, "taker_buy_base": 11640710384.0, "taker_buy_quote": 38485.62464598 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 28055265809.0, "close_time": 1773125999999, "quote_volume": 92304.41016268, "trades": 354, "taker_buy_base": 7822922019.0, "taker_buy_quote": 25780.83575089 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.32e-06, "volume": 52781036012.0, "close_time": 1773129599999, "quote_volume": 174645.08807412, "trades": 612, "taker_buy_base": 31355675029.0, "taker_buy_quote": 103710.64296303 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 78853628983.0, "close_time": 1773133199999, "quote_volume": 264076.701738, "trades": 1211, "taker_buy_base": 39944547283.0, "taker_buy_quote": 133813.26287759 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 3.35e-06, "high": 3.4e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 57364938549.0, "close_time": 1773136799999, "quote_volume": 194089.41327014, "trades": 1198, "taker_buy_base": 32442138442.0, "taker_buy_quote": 109793.26782259 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 3.38e-06, "high": 3.41e-06, "low": 3.35e-06, "close": 3.38e-06, "volume": 54033234277.0, "close_time": 1773140399999, "quote_volume": 182217.0773221, "trades": 1063, "taker_buy_base": 26198156577.0, "taker_buy_quote": 88399.42717501 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 59593651986.0, "close_time": 1773143999999, "quote_volume": 201556.0579537, "trades": 878, "taker_buy_base": 29859491006.0, "taker_buy_quote": 100984.79087948 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 53110119117.0, "close_time": 1773147599999, "quote_volume": 179880.74495318, "trades": 954, "taker_buy_base": 25939016063.0, "taker_buy_quote": 87971.22821542 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 3.41e-06, "high": 3.46e-06, "low": 3.34e-06, "close": 3.38e-06, "volume": 139900995581.0, "close_time": 1773151199999, "quote_volume": 475500.60906709, "trades": 3317, "taker_buy_base": 61815673392.0, "taker_buy_quote": 210364.58004288 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 3.38e-06, "high": 3.46e-06, "low": 3.31e-06, "close": 3.45e-06, "volume": 126687916035.0, "close_time": 1773154799999, "quote_volume": 427077.7607045, "trades": 3441, "taker_buy_base": 68301201299.0, "taker_buy_quote": 230841.97943608 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.43e-06, "close": 3.48e-06, "volume": 120743149614.0, "close_time": 1773158399999, "quote_volume": 417405.23347506, "trades": 3215, "taker_buy_base": 56967720741.0, "taker_buy_quote": 197060.80690772 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.45e-06, "close": 3.52e-06, "volume": 107273636095.0, "close_time": 1773161999999, "quote_volume": 375103.55426346, "trades": 2080, "taker_buy_base": 58384141707.0, "taker_buy_quote": 204406.94499269 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 85460800729.0, "close_time": 1773165599999, "quote_volume": 294139.78148698, "trades": 2120, "taker_buy_base": 33573029511.0, "taker_buy_quote": 115690.07691526 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 3.41e-06, "high": 3.41e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 103337218415.0, "close_time": 1773169199999, "quote_volume": 347684.52944265, "trades": 2756, "taker_buy_base": 39891117013.0, "taker_buy_quote": 134261.61456633 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 42662627259.0, "close_time": 1773172799999, "quote_volume": 141841.9541256, "trades": 1309, "taker_buy_base": 19029994253.0, "taker_buy_quote": 63343.02008049 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 24061586184.0, "close_time": 1773176399999, "quote_volume": 80412.02189879, "trades": 822, "taker_buy_base": 11654099167.0, "taker_buy_quote": 38980.10934141 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 104526930895.0, "close_time": 1773179999999, "quote_volume": 346664.54610638, "trades": 957, "taker_buy_base": 53445011978.0, "taker_buy_quote": 177284.63608834 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.28e-06, "volume": 35990332867.0, "close_time": 1773183599999, "quote_volume": 118430.46488391, "trades": 600, "taker_buy_base": 17325383007.0, "taker_buy_quote": 57049.10391168 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 64039139598.0, "close_time": 1773187199999, "quote_volume": 211212.55327547, "trades": 709, "taker_buy_base": 33441058812.0, "taker_buy_quote": 110315.34540827 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 64072230840.0, "close_time": 1773190799999, "quote_volume": 211277.38903743, "trades": 856, "taker_buy_base": 37233405241.0, "taker_buy_quote": 122710.32096939 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 40632319556.0, "close_time": 1773194399999, "quote_volume": 133562.03110874, "trades": 515, "taker_buy_base": 19938022840.0, "taker_buy_quote": 65523.25599564 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 36474230002.0, "close_time": 1773197999999, "quote_volume": 119686.96560478, "trades": 770, "taker_buy_base": 17960973437.0, "taker_buy_quote": 58964.93480901 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 3.29e-06, "high": 3.3e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 22172344696.0, "close_time": 1773201599999, "quote_volume": 72977.49325024, "trades": 433, "taker_buy_base": 8349282538.0, "taker_buy_quote": 27475.9086247 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.31e-06, "volume": 33714413554.0, "close_time": 1773205199999, "quote_volume": 111096.68619746, "trades": 789, "taker_buy_base": 20459567878.0, "taker_buy_quote": 67434.13468389 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 49233100078.0, "close_time": 1773208799999, "quote_volume": 160962.26474074, "trades": 656, "taker_buy_base": 7517168383.0, "taker_buy_quote": 24586.69539353 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 3.26e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 55219188918.0, "close_time": 1773212399999, "quote_volume": 180768.82017129, "trades": 747, "taker_buy_base": 37494285106.0, "taker_buy_quote": 122764.82820729 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.28e-06, "volume": 31565212084.0, "close_time": 1773215999999, "quote_volume": 103422.42882032, "trades": 452, "taker_buy_base": 13782190875.0, "taker_buy_quote": 45171.27769921 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 20943183234.0, "close_time": 1773219599999, "quote_volume": 68552.33931172, "trades": 445, "taker_buy_base": 8364635779.0, "taker_buy_quote": 27394.40295336 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 45578251415.0, "close_time": 1773223199999, "quote_volume": 148985.73194332, "trades": 860, "taker_buy_base": 21008049958.0, "taker_buy_quote": 68693.42891089 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 3.26e-06, "high": 3.28e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 11461159771.0, "close_time": 1773226799999, "quote_volume": 37499.89955722, "trades": 262, "taker_buy_base": 7605594036.0, "taker_buy_quote": 24866.33912891 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.29e-06, "volume": 39792819344.0, "close_time": 1773230399999, "quote_volume": 130626.54733715, "trades": 455, "taker_buy_base": 23643624110.0, "taker_buy_quote": 77622.74104042 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 3.28e-06, "high": 3.36e-06, "low": 3.26e-06, "close": 3.31e-06, "volume": 71200798730.0, "close_time": 1773233999999, "quote_volume": 236403.95008442, "trades": 1563, "taker_buy_base": 50065169506.0, "taker_buy_quote": 166370.06192419 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 3.3e-06, "high": 3.39e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 138744829096.0, "close_time": 1773237599999, "quote_volume": 464101.05968254, "trades": 2611, "taker_buy_base": 74206827477.0, "taker_buy_quote": 249302.75912861 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 3.34e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 58681827221.0, "close_time": 1773241199999, "quote_volume": 197447.21972722, "trades": 1648, "taker_buy_base": 28364438763.0, "taker_buy_quote": 95501.91777826 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.29e-06, "close": 3.33e-06, "volume": 54911092259.0, "close_time": 1773244799999, "quote_volume": 182475.10445042, "trades": 1716, "taker_buy_base": 22523934757.0, "taker_buy_quote": 74968.10505961 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 86478280829.0, "close_time": 1773248399999, "quote_volume": 289247.75428888, "trades": 1561, "taker_buy_base": 47582990868.0, "taker_buy_quote": 159173.2286328 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 3.35e-06, "high": 3.4e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 58364884745.0, "close_time": 1773251999999, "quote_volume": 196676.65281435, "trades": 1613, "taker_buy_base": 29903453137.0, "taker_buy_quote": 100909.00583379 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 3.37e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 31162481019.0, "close_time": 1773255599999, "quote_volume": 105120.73365261, "trades": 637, "taker_buy_base": 15314138050.0, "taker_buy_quote": 51674.99239311 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 45237050805.0, "close_time": 1773259199999, "quote_volume": 152531.51461219, "trades": 449, "taker_buy_base": 16872438242.0, "taker_buy_quote": 56920.85086002 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 41746178372.0, "close_time": 1773262799999, "quote_volume": 139971.08439616, "trades": 855, "taker_buy_base": 28408486727.0, "taker_buy_quote": 95272.1143942 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 41560518864.0, "close_time": 1773266399999, "quote_volume": 139332.36335907, "trades": 648, "taker_buy_base": 18322864866.0, "taker_buy_quote": 61445.43347132 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 78371927452.0, "close_time": 1773269999999, "quote_volume": 262731.6498574, "trades": 730, "taker_buy_base": 38835746482.0, "taker_buy_quote": 130202.63104024 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 20599922673.0, "close_time": 1773273599999, "quote_volume": 68865.49787315, "trades": 403, "taker_buy_base": 7620220126.0, "taker_buy_quote": 25492.10723149 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.34e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 52666427316.0, "close_time": 1773277199999, "quote_volume": 175322.18100896, "trades": 670, "taker_buy_base": 23109926203.0, "taker_buy_quote": 76957.86663029 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 3.34e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 27031511683.0, "close_time": 1773280799999, "quote_volume": 89595.34450774, "trades": 534, "taker_buy_base": 9676740352.0, "taker_buy_quote": 32054.0833136 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 3.31e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.28e-06, "volume": 43959110092.0, "close_time": 1773284399999, "quote_volume": 145317.12675885, "trades": 675, "taker_buy_base": 16704909843.0, "taker_buy_quote": 55278.99214558 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.28e-06, "volume": 20126589557.0, "close_time": 1773287999999, "quote_volume": 66204.73125068, "trades": 346, "taker_buy_base": 8626143880.0, "taker_buy_quote": 28429.33097519 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 3.29e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 27406464885.0, "close_time": 1773291599999, "quote_volume": 90053.49942007, "trades": 426, "taker_buy_base": 15519024216.0, "taker_buy_quote": 51006.05752436 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 52381385700.0, "close_time": 1773295199999, "quote_volume": 171449.12131946, "trades": 456, "taker_buy_base": 23747665745.0, "taker_buy_quote": 77800.91319166 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 3.28e-06, "high": 3.28e-06, "low": 3.26e-06, "close": 3.28e-06, "volume": 12853199910.0, "close_time": 1773298799999, "quote_volume": 42025.28849247, "trades": 275, "taker_buy_base": 6549569839.0, "taker_buy_quote": 21452.43661866 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 41821601556.0, "close_time": 1773302399999, "quote_volume": 137886.875422, "trades": 686, "taker_buy_base": 20609288996.0, "taker_buy_quote": 67915.30027622 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 49432502122.0, "close_time": 1773305999999, "quote_volume": 162995.95299571, "trades": 691, "taker_buy_base": 23990782522.0, "taker_buy_quote": 79125.61809212 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 3.29e-06, "high": 3.32e-06, "low": 3.26e-06, "close": 3.31e-06, "volume": 84957221537.0, "close_time": 1773309599999, "quote_volume": 279116.04122154, "trades": 1212, "taker_buy_base": 37835711909.0, "taker_buy_quote": 124383.97396278 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 3.31e-06, "high": 3.35e-06, "low": 3.29e-06, "close": 3.34e-06, "volume": 62291810075.0, "close_time": 1773313199999, "quote_volume": 206705.78163976, "trades": 1055, "taker_buy_base": 36731053796.0, "taker_buy_quote": 121875.02522718 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 94699656557.0, "close_time": 1773316799999, "quote_volume": 315707.04630391, "trades": 1163, "taker_buy_base": 62696957308.0, "taker_buy_quote": 208941.33191365 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 57413649317.0, "close_time": 1773320399999, "quote_volume": 191768.93199032, "trades": 1014, "taker_buy_base": 25753760522.0, "taker_buy_quote": 86069.85821419 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 45258764983.0, "close_time": 1773323999999, "quote_volume": 150295.43269208, "trades": 1540, "taker_buy_base": 23273843887.0, "taker_buy_quote": 77327.42826647 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 3.31e-06, "high": 3.34e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 69791163733.0, "close_time": 1773327599999, "quote_volume": 229512.73095444, "trades": 1955, "taker_buy_base": 30378237778.0, "taker_buy_quote": 100007.77040488 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 3.27e-06, "high": 3.32e-06, "low": 3.27e-06, "close": 3.29e-06, "volume": 67999633474.0, "close_time": 1773331199999, "quote_volume": 223916.36037637, "trades": 1214, "taker_buy_base": 37335080053.0, "taker_buy_quote": 123094.01457185 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.27e-06, "close": 3.32e-06, "volume": 43277609106.0, "close_time": 1773334799999, "quote_volume": 142901.08804152, "trades": 1210, "taker_buy_base": 21426015194.0, "taker_buy_quote": 70766.28911482 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 3.32e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 35060929148.0, "close_time": 1773338399999, "quote_volume": 116535.91643546, "trades": 881, "taker_buy_base": 20751984305.0, "taker_buy_quote": 69001.01788558 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 35140954374.0, "close_time": 1773341999999, "quote_volume": 116668.27075995, "trades": 777, "taker_buy_base": 17990033219.0, "taker_buy_quote": 59745.3815971 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 3.32e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.35e-06, "volume": 38856813597.0, "close_time": 1773345599999, "quote_volume": 129758.00419064, "trades": 792, "taker_buy_base": 22002134797.0, "taker_buy_quote": 73561.717895 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 25534030188.0, "close_time": 1773349199999, "quote_volume": 85204.99314938, "trades": 521, "taker_buy_base": 7556954707.0, "taker_buy_quote": 25265.79544127 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 3.32e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 26061671044.0, "close_time": 1773352799999, "quote_volume": 87208.91804915, "trades": 391, "taker_buy_base": 22157411824.0, "taker_buy_quote": 74222.15243658 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 66411830652.0, "close_time": 1773356399999, "quote_volume": 222606.17020022, "trades": 774, "taker_buy_base": 28788646520.0, "taker_buy_quote": 96514.60971898 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.35e-06, "volume": 53859292770.0, "close_time": 1773359999999, "quote_volume": 181366.16334123, "trades": 976, "taker_buy_base": 31558610375.0, "taker_buy_quote": 106336.72413159 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.35e-06, "high": 3.45e-06, "low": 3.34e-06, "close": 3.41e-06, "volume": 96993403116.0, "close_time": 1773363599999, "quote_volume": 329558.66797422, "trades": 2723, "taker_buy_base": 50574889929.0, "taker_buy_quote": 171797.43169352 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 3.41e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.46e-06, "volume": 52908055916.0, "close_time": 1773367199999, "quote_volume": 181867.67017687, "trades": 1317, "taker_buy_base": 28483909738.0, "taker_buy_quote": 97949.24511072 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 47676094711.0, "close_time": 1773370799999, "quote_volume": 163661.13478365, "trades": 748, "taker_buy_base": 22201957255.0, "taker_buy_quote": 76319.8415537 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 3.43e-06, "high": 3.47e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 47866127969.0, "close_time": 1773374399999, "quote_volume": 164653.11209598, "trades": 1045, "taker_buy_base": 25572564016.0, "taker_buy_quote": 88009.57135903 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.44e-06, "close": 3.44e-06, "volume": 48125548546.0, "close_time": 1773377999999, "quote_volume": 166252.5593939, "trades": 532, "taker_buy_base": 18283601261.0, "taker_buy_quote": 63194.57805221 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.44e-06, "high": 3.47e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 51099072926.0, "close_time": 1773381599999, "quote_volume": 176011.07054113, "trades": 856, "taker_buy_base": 23470414340.0, "taker_buy_quote": 80842.70188452 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 3.44e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 57876796783.0, "close_time": 1773385199999, "quote_volume": 198722.99445529, "trades": 1097, "taker_buy_base": 26566459240.0, "taker_buy_quote": 91277.51525564 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 62781167567.0, "close_time": 1773388799999, "quote_volume": 216764.21021848, "trades": 836, "taker_buy_base": 32705942981.0, "taker_buy_quote": 112978.54304848 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.45e-06, "high": 3.5e-06, "low": 3.43e-06, "close": 3.46e-06, "volume": 63916880613.0, "close_time": 1773392399999, "quote_volume": 221432.28489156, "trades": 1341, "taker_buy_base": 29976685682.0, "taker_buy_quote": 103892.00929689 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.45e-06, "close": 3.51e-06, "volume": 69219209317.0, "close_time": 1773395999999, "quote_volume": 241363.33831732, "trades": 1227, "taker_buy_base": 43437204068.0, "taker_buy_quote": 151523.25734774 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.51e-06, "high": 3.55e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 73179066023.0, "close_time": 1773399599999, "quote_volume": 258089.31071801, "trades": 1630, "taker_buy_base": 43797170245.0, "taker_buy_quote": 154549.02506653 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 3.54e-06, "high": 3.63e-06, "low": 3.53e-06, "close": 3.61e-06, "volume": 160595797057.0, "close_time": 1773403199999, "quote_volume": 575573.01706976, "trades": 2772, "taker_buy_base": 85369999137.0, "taker_buy_quote": 306242.55938191 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.6e-06, "high": 3.68e-06, "low": 3.57e-06, "close": 3.61e-06, "volume": 205314713507.0, "close_time": 1773406799999, "quote_volume": 743670.75631958, "trades": 4135, "taker_buy_base": 115009748219.0, "taker_buy_quote": 417317.52213854 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 3.61e-06, "high": 3.62e-06, "low": 3.54e-06, "close": 3.59e-06, "volume": 218284986875.0, "close_time": 1773410399999, "quote_volume": 781708.6939968, "trades": 3468, "taker_buy_base": 91176572138.0, "taker_buy_quote": 326697.21112573 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 333052880791.0, "close_time": 1773413999999, "quote_volume": 1174902.82952819, "trades": 4165, "taker_buy_base": 158396300726.0, "taker_buy_quote": 560516.94985904 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 131325054166.0, "close_time": 1773417599999, "quote_volume": 459106.51746302, "trades": 1940, "taker_buy_base": 89848241213.0, "taker_buy_quote": 314027.11430971 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 85132855180.0, "close_time": 1773421199999, "quote_volume": 296461.13836672, "trades": 1594, "taker_buy_base": 39380088329.0, "taker_buy_quote": 137297.2085734 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 77909292712.0, "close_time": 1773424799999, "quote_volume": 268105.22571196, "trades": 1633, "taker_buy_base": 35077860027.0, "taker_buy_quote": 120919.89053413 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 50571787125.0, "close_time": 1773428399999, "quote_volume": 172388.23918288, "trades": 619, "taker_buy_base": 13814863763.0, "taker_buy_quote": 47214.78624493 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 72756863428.0, "close_time": 1773431999999, "quote_volume": 246877.86910734, "trades": 839, "taker_buy_base": 35523411641.0, "taker_buy_quote": 120542.44199512 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 57126001691.0, "close_time": 1773435599999, "quote_volume": 194173.67631208, "trades": 536, "taker_buy_base": 32650823350.0, "taker_buy_quote": 111004.1117544 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 71799298050.0, "close_time": 1773439199999, "quote_volume": 244844.59325733, "trades": 846, "taker_buy_base": 33585730207.0, "taker_buy_quote": 114712.6103495 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 76639483474.0, "close_time": 1773442799999, "quote_volume": 258210.25473833, "trades": 1117, "taker_buy_base": 21105984202.0, "taker_buy_quote": 71114.02701866 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 37324048890.0, "close_time": 1773446399999, "quote_volume": 125741.06147198, "trades": 447, "taker_buy_base": 16385385718.0, "taker_buy_quote": 55218.51167939 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.37e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 59643403750.0, "close_time": 1773449999999, "quote_volume": 201339.46366369, "trades": 728, "taker_buy_base": 35560689244.0, "taker_buy_quote": 120052.48296534 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.37e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 29560173035.0, "close_time": 1773453599999, "quote_volume": 100440.76306358, "trades": 734, "taker_buy_base": 17184053168.0, "taker_buy_quote": 58384.47101667 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.4e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.42e-06, "volume": 46630126423.0, "close_time": 1773457199999, "quote_volume": 158805.54191013, "trades": 529, "taker_buy_base": 27418080069.0, "taker_buy_quote": 93366.19815729 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 3.42e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 36093060933.0, "close_time": 1773460799999, "quote_volume": 123220.80566095, "trades": 293, "taker_buy_base": 26747192892.0, "taker_buy_quote": 91339.43478327 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.39e-06, "volume": 34362519808.0, "close_time": 1773464399999, "quote_volume": 117163.94327494, "trades": 859, "taker_buy_base": 14859482712.0, "taker_buy_quote": 50700.79468946 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 75613183134.0, "close_time": 1773467999999, "quote_volume": 256420.70596029, "trades": 677, "taker_buy_base": 48222715432.0, "taker_buy_quote": 163601.53198922 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.38e-06, "high": 3.38e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 62393151913.0, "close_time": 1773471599999, "quote_volume": 209092.00080156, "trades": 1116, "taker_buy_base": 31880167306.0, "taker_buy_quote": 106880.19457934 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 19143602062.0, "close_time": 1773475199999, "quote_volume": 63983.81932718, "trades": 253, "taker_buy_base": 10711846765.0, "taker_buy_quote": 35806.88255694 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.34e-06, "volume": 19813446579.0, "close_time": 1773478799999, "quote_volume": 66334.24470956, "trades": 361, "taker_buy_base": 6739980321.0, "taker_buy_quote": 22580.66188436 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 44463888224.0, "close_time": 1773482399999, "quote_volume": 148666.74635557, "trades": 463, "taker_buy_base": 28510373829.0, "taker_buy_quote": 95366.66858843 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.34e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 81795106968.0, "close_time": 1773485999999, "quote_volume": 272309.08629225, "trades": 828, "taker_buy_base": 40415708170.0, "taker_buy_quote": 134574.84070132 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 43408267249.0, "close_time": 1773489599999, "quote_volume": 144928.18049069, "trades": 500, "taker_buy_base": 21136441543.0, "taker_buy_quote": 70573.47952991 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.35e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 79823906840.0, "close_time": 1773493199999, "quote_volume": 266655.82359873, "trades": 742, "taker_buy_base": 40435572156.0, "taker_buy_quote": 135098.86183913 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 26302830125.0, "close_time": 1773496799999, "quote_volume": 88330.36498081, "trades": 403, "taker_buy_base": 17464187797.0, "taker_buy_quote": 58643.53577637 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.34e-06, "volume": 57146795308.0, "close_time": 1773500399999, "quote_volume": 192380.30951441, "trades": 687, "taker_buy_base": 28491918146.0, "taker_buy_quote": 95925.63070372 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 19751078342.0, "close_time": 1773503999999, "quote_volume": 66020.4036524, "trades": 536, "taker_buy_base": 8857051252.0, "taker_buy_quote": 29631.47627038 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 15212882478.0, "close_time": 1773507599999, "quote_volume": 51075.23852168, "trades": 310, "taker_buy_base": 10126727157.0, "taker_buy_quote": 34009.70469455 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 88486218265.0, "close_time": 1773511199999, "quote_volume": 296216.47349649, "trades": 614, "taker_buy_base": 18823534342.0, "taker_buy_quote": 62971.33088861 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 18396280365.0, "close_time": 1773514799999, "quote_volume": 61210.16501902, "trades": 386, "taker_buy_base": 8725050172.0, "taker_buy_quote": 29054.41707276 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 4058715279.0, "close_time": 1773518399999, "quote_volume": 13510.40868255, "trades": 181, "taker_buy_base": 3038937067.0, "taker_buy_quote": 10119.93535705 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 39158668358.0, "close_time": 1773521999999, "quote_volume": 129754.25837957, "trades": 619, "taker_buy_base": 14794300072.0, "taker_buy_quote": 49030.36393603 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 39627843921.0, "close_time": 1773525599999, "quote_volume": 131768.0346457, "trades": 510, "taker_buy_base": 15526372661.0, "taker_buy_quote": 51679.23204242 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 34507982263.0, "close_time": 1773529199999, "quote_volume": 115191.09267972, "trades": 425, "taker_buy_base": 18770157997.0, "taker_buy_quote": 62662.86733022 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 96724978752.0, "close_time": 1773532799999, "quote_volume": 324694.17949207, "trades": 974, "taker_buy_base": 43679237142.0, "taker_buy_quote": 146562.79020606 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 36866381800.0, "close_time": 1773536399999, "quote_volume": 123392.93324608, "trades": 525, "taker_buy_base": 18265391713.0, "taker_buy_quote": 61153.8445931 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 52470467261.0, "close_time": 1773539999999, "quote_volume": 175107.6674396, "trades": 628, "taker_buy_base": 27092013725.0, "taker_buy_quote": 90416.68073348 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.38e-06, "volume": 40275074345.0, "close_time": 1773543599999, "quote_volume": 135836.61031004, "trades": 895, "taker_buy_base": 24819138998.0, "taker_buy_quote": 83671.07327479 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 45899930117.0, "close_time": 1773547199999, "quote_volume": 155180.64747859, "trades": 610, "taker_buy_base": 17106136916.0, "taker_buy_quote": 57776.46116183 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 26180088415.0, "close_time": 1773550799999, "quote_volume": 88002.64459545, "trades": 573, "taker_buy_base": 12241648572.0, "taker_buy_quote": 41153.12218508 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 28345313206.0, "close_time": 1773554399999, "quote_volume": 95340.21734757, "trades": 419, "taker_buy_base": 15237162452.0, "taker_buy_quote": 51245.08791172 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 37997210417.0, "close_time": 1773557999999, "quote_volume": 127136.61911222, "trades": 721, "taker_buy_base": 19846651906.0, "taker_buy_quote": 66413.10139207 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.35e-06, "close": 3.35e-06, "volume": 77103205157.0, "close_time": 1773561599999, "quote_volume": 259059.85913018, "trades": 490, "taker_buy_base": 34007120680.0, "taker_buy_quote": 114311.80392651 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.38e-06, "volume": 31317512894.0, "close_time": 1773565199999, "quote_volume": 105585.49505096, "trades": 532, "taker_buy_base": 21750661461.0, "taker_buy_quote": 73384.3733228 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.36e-06, "volume": 54302047351.0, "close_time": 1773568799999, "quote_volume": 183479.54440616, "trades": 657, "taker_buy_base": 22885737388.0, "taker_buy_quote": 77356.73603869 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 54830347255.0, "close_time": 1773572399999, "quote_volume": 185114.23473326, "trades": 404, "taker_buy_base": 14201494650.0, "taker_buy_quote": 47916.81205503 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 16731497179.0, "close_time": 1773575999999, "quote_volume": 56670.13518158, "trades": 180, "taker_buy_base": 13886551362.0, "taker_buy_quote": 47044.21881296 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 49251647578.0, "close_time": 1773579599999, "quote_volume": 166471.71962955, "trades": 481, "taker_buy_base": 20897884556.0, "taker_buy_quote": 70654.30181636 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 53976791881.0, "close_time": 1773583199999, "quote_volume": 180901.86160719, "trades": 847, "taker_buy_base": 23730840494.0, "taker_buy_quote": 79584.18572729 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.37e-06, "volume": 41269117874.0, "close_time": 1773586799999, "quote_volume": 138576.89623411, "trades": 484, "taker_buy_base": 17462005171.0, "taker_buy_quote": 58628.39592744 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 28880270850.0, "close_time": 1773590399999, "quote_volume": 96681.57241416, "trades": 389, "taker_buy_base": 13681830141.0, "taker_buy_quote": 45812.94363398 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 30150470622.0, "close_time": 1773593999999, "quote_volume": 100471.20642413, "trades": 706, "taker_buy_base": 12897218649.0, "taker_buy_quote": 42993.57202508 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 3.34e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 29514237019.0, "close_time": 1773597599999, "quote_volume": 99190.39388062, "trades": 734, "taker_buy_base": 15872729020.0, "taker_buy_quote": 53387.07797971 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 51469763300.0, "close_time": 1773601199999, "quote_volume": 172975.38714574, "trades": 580, "taker_buy_base": 22301464415.0, "taker_buy_quote": 75062.43426418 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 14251800726.0, "close_time": 1773604799999, "quote_volume": 47762.28814863, "trades": 331, "taker_buy_base": 7182714811.0, "taker_buy_quote": 24079.59895919 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 88005541373.0, "close_time": 1773608399999, "quote_volume": 295961.16453478, "trades": 811, "taker_buy_base": 59238398151.0, "taker_buy_quote": 199233.62181847 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.39e-06, "volume": 61227879304.0, "close_time": 1773611999999, "quote_volume": 206049.26011976, "trades": 605, "taker_buy_base": 31993842789.0, "taker_buy_quote": 107725.75615992 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 3.39e-06, "high": 3.46e-06, "low": 3.36e-06, "close": 3.44e-06, "volume": 140853164773.0, "close_time": 1773615599999, "quote_volume": 479952.57896948, "trades": 2386, "taker_buy_base": 71990867161.0, "taker_buy_quote": 245375.83795954 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 3.45e-06, "high": 3.47e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 88462066067.0, "close_time": 1773619199999, "quote_volume": 304363.19688399, "trades": 1459, "taker_buy_base": 46967924374.0, "taker_buy_quote": 161570.05543451 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.49e-06, "volume": 100734693989.0, "close_time": 1773622799999, "quote_volume": 350203.36944781, "trades": 1679, "taker_buy_base": 49489970515.0, "taker_buy_quote": 172117.65336838 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.51e-06, "volume": 94257584580.0, "close_time": 1773626399999, "quote_volume": 330183.87951404, "trades": 2045, "taker_buy_base": 46895587428.0, "taker_buy_quote": 164233.13397344 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.51e-06, "volume": 80747553887.0, "close_time": 1773629999999, "quote_volume": 282780.43613021, "trades": 1401, "taker_buy_base": 44317170583.0, "taker_buy_quote": 155236.98213216 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 3.51e-06, "high": 3.63e-06, "low": 3.49e-06, "close": 3.6e-06, "volume": 213555236731.0, "close_time": 1773633599999, "quote_volume": 762469.27410644, "trades": 4708, "taker_buy_base": 105046557446.0, "taker_buy_quote": 375223.44245304 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.59e-06, "high": 3.69e-06, "low": 3.59e-06, "close": 3.68e-06, "volume": 167911801277.0, "close_time": 1773637199999, "quote_volume": 611421.91257501, "trades": 3166, "taker_buy_base": 86864629346.0, "taker_buy_quote": 316175.12469861 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 3.67e-06, "high": 3.79e-06, "low": 3.67e-06, "close": 3.76e-06, "volume": 810884410029.0, "close_time": 1773640799999, "quote_volume": 3037081.38585445, "trades": 6529, "taker_buy_base": 312899176175.0, "taker_buy_quote": 1172376.98225949 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 3.77e-06, "high": 3.89e-06, "low": 3.75e-06, "close": 3.88e-06, "volume": 465547433612.0, "close_time": 1773644399999, "quote_volume": 1778093.7428433, "trades": 7950, "taker_buy_base": 243958630429.0, "taker_buy_quote": 932387.13559729 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 3.88e-06, "high": 4.05e-06, "low": 3.88e-06, "close": 4.02e-06, "volume": 531255649498.0, "close_time": 1773647999999, "quote_volume": 2113545.59126086, "trades": 9107, "taker_buy_base": 260044474952.0, "taker_buy_quote": 1034502.50467749 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 4.03e-06, "high": 4.09e-06, "low": 3.9e-06, "close": 3.91e-06, "volume": 561615494421.0, "close_time": 1773651599999, "quote_volume": 2244475.31511245, "trades": 10720, "taker_buy_base": 247862474005.0, "taker_buy_quote": 992141.49214287 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.91e-06, "high": 4.05e-06, "low": 3.9e-06, "close": 4.02e-06, "volume": 322453373516.0, "close_time": 1773655199999, "quote_volume": 1286442.36326083, "trades": 5980, "taker_buy_base": 174306557353.0, "taker_buy_quote": 695360.86758459 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 3.92e-06, "close": 3.96e-06, "volume": 278304330114.0, "close_time": 1773658799999, "quote_volume": 1106934.12379922, "trades": 4662, "taker_buy_base": 142883272715.0, "taker_buy_quote": 568662.39646388 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.97e-06, "high": 3.98e-06, "low": 3.88e-06, "close": 3.97e-06, "volume": 214830626972.0, "close_time": 1773662399999, "quote_volume": 844013.47587212, "trades": 3672, "taker_buy_base": 99768875986.0, "taker_buy_quote": 392866.14461867 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.97e-06, "high": 4.07e-06, "low": 3.96e-06, "close": 4.07e-06, "volume": 272664654564.0, "close_time": 1773665999999, "quote_volume": 1094909.96528177, "trades": 4989, "taker_buy_base": 181666592273.0, "taker_buy_quote": 730288.70178712 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 4.07e-06, "high": 4.14e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 337254100185.0, "close_time": 1773669599999, "quote_volume": 1363381.13651971, "trades": 6724, "taker_buy_base": 156480690856.0, "taker_buy_quote": 634433.27876903 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.99e-06, "high": 4.08e-06, "low": 3.97e-06, "close": 4.04e-06, "volume": 271608450855.0, "close_time": 1773673199999, "quote_volume": 1095419.26632616, "trades": 6434, "taker_buy_base": 141187679549.0, "taker_buy_quote": 569954.59587199 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 4.04e-06, "high": 4.04e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 632624571663.0, "close_time": 1773676799999, "quote_volume": 2476456.141643, "trades": 4964, "taker_buy_base": 347330047757.0, "taker_buy_quote": 1357856.20480883 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.9e-06, "high": 3.95e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 279094818671.0, "close_time": 1773680399999, "quote_volume": 1095339.14696985, "trades": 4202, "taker_buy_base": 141307740116.0, "taker_buy_quote": 554800.36165682 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.93e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.94e-06, "volume": 251406374742.0, "close_time": 1773683999999, "quote_volume": 988852.31016567, "trades": 2515, "taker_buy_base": 127124024339.0, "taker_buy_quote": 500870.68319732 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.94e-06, "high": 4e-06, "low": 3.9e-06, "close": 3.96e-06, "volume": 240345191470.0, "close_time": 1773687599999, "quote_volume": 949586.18574917, "trades": 3664, "taker_buy_base": 117998934185.0, "taker_buy_quote": 466878.72146708 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.96e-06, "high": 4.03e-06, "low": 3.95e-06, "close": 4e-06, "volume": 145928287057.0, "close_time": 1773691199999, "quote_volume": 582671.2403365, "trades": 2646, "taker_buy_base": 88814900192.0, "taker_buy_quote": 354956.67072122 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.97e-06, "close": 3.98e-06, "volume": 92488826919.0, "close_time": 1773694799999, "quote_volume": 369549.2041156, "trades": 1419, "taker_buy_base": 39998361409.0, "taker_buy_quote": 159907.90354019 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.97e-06, "high": 4.01e-06, "low": 3.93e-06, "close": 3.97e-06, "volume": 137901726192.0, "close_time": 1773698399999, "quote_volume": 546766.90007882, "trades": 2545, "taker_buy_base": 80680814053.0, "taker_buy_quote": 320148.32208084 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.96e-06, "high": 4.02e-06, "low": 3.94e-06, "close": 4.02e-06, "volume": 118811902856.0, "close_time": 1773701999999, "quote_volume": 474707.1001235, "trades": 2409, "taker_buy_base": 71583425447.0, "taker_buy_quote": 286153.38413065 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 4.01e-06, "high": 4.04e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 136038304009.0, "close_time": 1773705599999, "quote_volume": 546195.80144638, "trades": 2257, "taker_buy_base": 87852685624.0, "taker_buy_quote": 352944.73004851 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 147979663573.0, "close_time": 1773709199999, "quote_volume": 590830.19882761, "trades": 2729, "taker_buy_base": 62279556203.0, "taker_buy_quote": 248811.87223517 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 107365397312.0, "close_time": 1773712799999, "quote_volume": 427379.41057827, "trades": 2199, "taker_buy_base": 44819356930.0, "taker_buy_quote": 178657.00255555 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.97e-06, "high": 4e-06, "low": 3.92e-06, "close": 3.95e-06, "volume": 96886683360.0, "close_time": 1773716399999, "quote_volume": 383200.36998737, "trades": 2028, "taker_buy_base": 39766059553.0, "taker_buy_quote": 157427.19567294 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.91e-06, "close": 3.92e-06, "volume": 123358824598.0, "close_time": 1773719999999, "quote_volume": 484986.81219913, "trades": 2346, "taker_buy_base": 48609092979.0, "taker_buy_quote": 191140.3097508 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.83e-06, "close": 3.84e-06, "volume": 165900812779.0, "close_time": 1773723599999, "quote_volume": 641884.97060463, "trades": 2821, "taker_buy_base": 77477499679.0, "taker_buy_quote": 299717.23338883 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.85e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.81e-06, "volume": 180939009894.0, "close_time": 1773727199999, "quote_volume": 690029.37871066, "trades": 2660, "taker_buy_base": 81472439237.0, "taker_buy_quote": 310830.64593291 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.81e-06, "high": 3.84e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 80475280061.0, "close_time": 1773730799999, "quote_volume": 306658.01261831, "trades": 1297, "taker_buy_base": 39787305181.0, "taker_buy_quote": 151723.88237231 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.79e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.82e-06, "volume": 130417079139.0, "close_time": 1773734399999, "quote_volume": 496042.52524606, "trades": 1718, "taker_buy_base": 62960109877.0, "taker_buy_quote": 239562.71935588 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 85020010570.0, "close_time": 1773737999999, "quote_volume": 323869.52156611, "trades": 1055, "taker_buy_base": 37954930573.0, "taker_buy_quote": 144662.27562873 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 108283612494.0, "close_time": 1773741599999, "quote_volume": 409888.62523863, "trades": 1598, "taker_buy_base": 46714223405.0, "taker_buy_quote": 176934.82348863 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.73e-06, "close": 3.76e-06, "volume": 140679827906.0, "close_time": 1773745199999, "quote_volume": 528162.72722819, "trades": 1643, "taker_buy_base": 75446628327.0, "taker_buy_quote": 283327.74621296 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.76e-06, "high": 3.76e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 101493868601.0, "close_time": 1773748799999, "quote_volume": 378276.83776827, "trades": 1429, "taker_buy_base": 49609318040.0, "taker_buy_quote": 185038.10499865 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.71e-06, "high": 3.72e-06, "low": 3.65e-06, "close": 3.66e-06, "volume": 150681915604.0, "close_time": 1773752399999, "quote_volume": 554515.38783437, "trades": 2110, "taker_buy_base": 78444610573.0, "taker_buy_quote": 288752.27130896 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.65e-06, "high": 3.71e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 125571210981.0, "close_time": 1773755999999, "quote_volume": 461095.70090513, "trades": 2009, "taker_buy_base": 56290261090.0, "taker_buy_quote": 206954.80724428 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.66e-06, "high": 3.71e-06, "low": 3.64e-06, "close": 3.69e-06, "volume": 152843591092.0, "close_time": 1773759599999, "quote_volume": 562972.65286867, "trades": 2619, "taker_buy_base": 90787127289.0, "taker_buy_quote": 334355.60885809 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 189841883505.0, "close_time": 1773763199999, "quote_volume": 697966.789969, "trades": 3310, "taker_buy_base": 104653385125.0, "taker_buy_quote": 384991.30712878 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.65e-06, "high": 3.68e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 102310844162.0, "close_time": 1773766799999, "quote_volume": 373771.15292232, "trades": 1372, "taker_buy_base": 55040811564.0, "taker_buy_quote": 201226.16396739 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.66e-06, "high": 3.7e-06, "low": 3.65e-06, "close": 3.7e-06, "volume": 56160129011.0, "close_time": 1773770399999, "quote_volume": 205958.95252213, "trades": 920, "taker_buy_base": 31561033350.0, "taker_buy_quote": 115920.48071042 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.73e-06, "volume": 64711377623.0, "close_time": 1773773999999, "quote_volume": 239390.63752376, "trades": 1310, "taker_buy_base": 38638913774.0, "taker_buy_quote": 143023.06512408 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.68e-06, "close": 3.68e-06, "volume": 96364846500.0, "close_time": 1773777599999, "quote_volume": 357651.69966748, "trades": 1695, "taker_buy_base": 28528373488.0, "taker_buy_quote": 105992.16165927 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 51975714035.0, "close_time": 1773781199999, "quote_volume": 191726.01492619, "trades": 894, "taker_buy_base": 30260603053.0, "taker_buy_quote": 111653.35295079 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.68e-06, "close": 3.72e-06, "volume": 49732428723.0, "close_time": 1773784799999, "quote_volume": 184386.97904475, "trades": 811, "taker_buy_base": 25035277645.0, "taker_buy_quote": 92802.80814547 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.7e-06, "volume": 88551679304.0, "close_time": 1773788399999, "quote_volume": 327817.65106489, "trades": 940, "taker_buy_base": 35644707341.0, "taker_buy_quote": 132133.4468195 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.7e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 33195525240.0, "close_time": 1773791999999, "quote_volume": 122226.38469087, "trades": 616, "taker_buy_base": 15589380196.0, "taker_buy_quote": 57500.91532381 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.69e-06, "volume": 64603446954.0, "close_time": 1773795599999, "quote_volume": 236921.65777823, "trades": 1011, "taker_buy_base": 34168482724.0, "taker_buy_quote": 125363.2546092 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 34602865157.0, "close_time": 1773799199999, "quote_volume": 127790.92774854, "trades": 708, "taker_buy_base": 19250125055.0, "taker_buy_quote": 71096.61334117 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.69e-06, "high": 3.75e-06, "low": 3.69e-06, "close": 3.73e-06, "volume": 45657136537.0, "close_time": 1773802799999, "quote_volume": 169904.52556083, "trades": 1107, "taker_buy_base": 26160989901.0, "taker_buy_quote": 97334.8702578 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.72e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.74e-06, "volume": 83499278152.0, "close_time": 1773806399999, "quote_volume": 314297.0342517, "trades": 2008, "taker_buy_base": 49683605672.0, "taker_buy_quote": 187055.28992806 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.74e-06, "high": 3.75e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 103187211599.0, "close_time": 1773809999999, "quote_volume": 380958.28933371, "trades": 1842, "taker_buy_base": 52575961884.0, "taker_buy_quote": 194086.25071462 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 77425454223.0, "close_time": 1773813599999, "quote_volume": 286163.2813894, "trades": 1636, "taker_buy_base": 34886379566.0, "taker_buy_quote": 129026.65700962 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.68e-06, "high": 3.7e-06, "low": 3.67e-06, "close": 3.68e-06, "volume": 64840494991.0, "close_time": 1773817199999, "quote_volume": 239230.58628226, "trades": 933, "taker_buy_base": 39871524683.0, "taker_buy_quote": 147128.75366908 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 81447968075.0, "close_time": 1773820799999, "quote_volume": 298498.54703474, "trades": 1466, "taker_buy_base": 35143223274.0, "taker_buy_quote": 128892.0234469 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 67172644109.0, "close_time": 1773824399999, "quote_volume": 246641.78978681, "trades": 1177, "taker_buy_base": 30287295295.0, "taker_buy_quote": 111212.80645385 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.67e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 28593462359.0, "close_time": 1773827999999, "quote_volume": 104879.57751873, "trades": 577, "taker_buy_base": 16269872090.0, "taker_buy_quote": 59718.3215842 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 34059352161.0, "close_time": 1773831599999, "quote_volume": 124956.45125289, "trades": 676, "taker_buy_base": 13711856243.0, "taker_buy_quote": 50368.66972205 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 211852672602.0, "close_time": 1773835199999, "quote_volume": 763536.29266891, "trades": 3540, "taker_buy_base": 80970006491.0, "taker_buy_quote": 291690.19577949 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.52e-06, "close": 3.53e-06, "volume": 171910082746.0, "close_time": 1773838799999, "quote_volume": 612019.6732962, "trades": 2498, "taker_buy_base": 85027647069.0, "taker_buy_quote": 302514.75258011 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.53e-06, "high": 3.56e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 92899473372.0, "close_time": 1773842399999, "quote_volume": 327703.24533611, "trades": 1703, "taker_buy_base": 54363322895.0, "taker_buy_quote": 191884.05821032 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.53e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.46e-06, "volume": 142943172990.0, "close_time": 1773845999999, "quote_volume": 498826.98835904, "trades": 2234, "taker_buy_base": 42624042707.0, "taker_buy_quote": 148908.6258396 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.47e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.47e-06, "volume": 96913965191.0, "close_time": 1773849599999, "quote_volume": 336722.18513382, "trades": 1514, "taker_buy_base": 50358835469.0, "taker_buy_quote": 175068.18589925 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 88835177872.0, "close_time": 1773853199999, "quote_volume": 306862.23684985, "trades": 1112, "taker_buy_base": 31675818318.0, "taker_buy_quote": 109514.01232207 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.43e-06, "close": 3.48e-06, "volume": 48423341575.0, "close_time": 1773856799999, "quote_volume": 167469.51694513, "trades": 1031, "taker_buy_base": 24451464947.0, "taker_buy_quote": 84594.21010625 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.48e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 119299333602.0, "close_time": 1773860399999, "quote_volume": 418323.78973673, "trades": 2217, "taker_buy_base": 57406084490.0, "taker_buy_quote": 201264.15929917 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.49e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.47e-06, "volume": 60457826808.0, "close_time": 1773863999999, "quote_volume": 211393.39096234, "trades": 839, "taker_buy_base": 31034024443.0, "taker_buy_quote": 108573.90924233 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.52e-06, "volume": 65780565416.0, "close_time": 1773867599999, "quote_volume": 229299.66432242, "trades": 953, "taker_buy_base": 38194441569.0, "taker_buy_quote": 133233.32756979 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 34784291079.0, "close_time": 1773871199999, "quote_volume": 122500.63730727, "trades": 503, "taker_buy_base": 26255614041.0, "taker_buy_quote": 92514.03471661 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.53e-06, "high": 3.53e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 44000443029.0, "close_time": 1773874799999, "quote_volume": 154459.63146477, "trades": 431, "taker_buy_base": 25260217805.0, "taker_buy_quote": 88669.29935111 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.52e-06, "high": 3.53e-06, "low": 3.5e-06, "close": 3.53e-06, "volume": 37172425109.0, "close_time": 1773878399999, "quote_volume": 130691.03151279, "trades": 497, "taker_buy_base": 24961127002.0, "taker_buy_quote": 87765.03989273 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.53e-06, "high": 3.53e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 24542752226.0, "close_time": 1773881999999, "quote_volume": 86412.35536881, "trades": 506, "taker_buy_base": 12949164578.0, "taker_buy_quote": 45614.79199005 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.52e-06, "high": 3.53e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 16428240386.0, "close_time": 1773885599999, "quote_volume": 57806.28763507, "trades": 213, "taker_buy_base": 10133635375.0, "taker_buy_quote": 35670.61326931 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 33982186858.0, "close_time": 1773889199999, "quote_volume": 119447.18062779, "trades": 530, "taker_buy_base": 16591912584.0, "taker_buy_quote": 58350.05752139 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.51e-06, "high": 3.57e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 54549714727.0, "close_time": 1773892799999, "quote_volume": 193060.20288861, "trades": 1266, "taker_buy_base": 27793737878.0, "taker_buy_quote": 98451.68321742 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 32212708183.0, "close_time": 1773896399999, "quote_volume": 112733.8159106, "trades": 738, "taker_buy_base": 14465926447.0, "taker_buy_quote": 50649.04958961 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.47e-06, "volume": 25432444195.0, "close_time": 1773899999999, "quote_volume": 88507.65616388, "trades": 494, "taker_buy_base": 10010406981.0, "taker_buy_quote": 34855.20213087 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.47e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 44448335823.0, "close_time": 1773903599999, "quote_volume": 154340.04125023, "trades": 706, "taker_buy_base": 23431685263.0, "taker_buy_quote": 81382.61198796 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 68851923025.0, "close_time": 1773907199999, "quote_volume": 237856.10168225, "trades": 1249, "taker_buy_base": 33044838123.0, "taker_buy_quote": 114256.89591723 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 79039250177.0, "close_time": 1773910799999, "quote_volume": 273372.45755926, "trades": 720, "taker_buy_base": 30226831004.0, "taker_buy_quote": 104544.19680592 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.49e-06, "volume": 86312701705.0, "close_time": 1773914399999, "quote_volume": 299508.74521054, "trades": 913, "taker_buy_base": 42362225750.0, "taker_buy_quote": 147041.84493513 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 32306071827.0, "close_time": 1773917999999, "quote_volume": 112109.71035808, "trades": 399, "taker_buy_base": 14411155280.0, "taker_buy_quote": 50033.18509435 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 54263780471.0, "close_time": 1773921599999, "quote_volume": 187551.15154807, "trades": 399, "taker_buy_base": 25120045423.0, "taker_buy_quote": 86828.81827744 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.34e-06, "close": 3.38e-06, "volume": 385726811032.0, "close_time": 1773925199999, "quote_volume": 1314286.56344074, "trades": 4394, "taker_buy_base": 191233210352.0, "taker_buy_quote": 651624.78099256 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 3.38e-06, "high": 3.43e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 136162306058.0, "close_time": 1773928799999, "quote_volume": 461527.87349883, "trades": 1634, "taker_buy_base": 75475673431.0, "taker_buy_quote": 256039.18531365 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 68773400880.0, "close_time": 1773932399999, "quote_volume": 233344.90148496, "trades": 836, "taker_buy_base": 37677936370.0, "taker_buy_quote": 127898.76071283 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 58532342360.0, "close_time": 1773935999999, "quote_volume": 198017.20024477, "trades": 801, "taker_buy_base": 33406029275.0, "taker_buy_quote": 113065.12724565 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.4e-06, "high": 3.4e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 109625243079.0, "close_time": 1773939599999, "quote_volume": 368316.98199501, "trades": 1861, "taker_buy_base": 45447873969.0, "taker_buy_quote": 152674.03266481 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 113888792857.0, "close_time": 1773943199999, "quote_volume": 381408.06927497, "trades": 1166, "taker_buy_base": 63145438523.0, "taker_buy_quote": 211494.20438164 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 24800140017.0, "close_time": 1773946799999, "quote_volume": 83437.07724447, "trades": 259, "taker_buy_base": 15503179148.0, "taker_buy_quote": 52186.11107346 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 3.38e-06, "high": 3.42e-06, "low": 3.37e-06, "close": 3.4e-06, "volume": 127037270828.0, "close_time": 1773950399999, "quote_volume": 431956.77059364, "trades": 1148, "taker_buy_base": 61049229350.0, "taker_buy_quote": 207530.41557496 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 53570621191.0, "close_time": 1773953999999, "quote_volume": 182480.49920298, "trades": 500, "taker_buy_base": 32322439277.0, "taker_buy_quote": 110223.80760695 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 28906725457.0, "close_time": 1773957599999, "quote_volume": 98707.54247624, "trades": 331, "taker_buy_base": 19416580544.0, "taker_buy_quote": 66309.64890532 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 44919081044.0, "close_time": 1773961199999, "quote_volume": 153201.93473697, "trades": 645, "taker_buy_base": 26542967809.0, "taker_buy_quote": 90596.9654398 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 54284239934.0, "close_time": 1773964799999, "quote_volume": 184925.69726674, "trades": 461, "taker_buy_base": 19371756843.0, "taker_buy_quote": 66025.40778756 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 62928543733.0, "close_time": 1773968399999, "quote_volume": 215084.68624432, "trades": 719, "taker_buy_base": 39779607278.0, "taker_buy_quote": 136070.01247443 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 35832489904.0, "close_time": 1773971999999, "quote_volume": 123332.22999237, "trades": 690, "taker_buy_base": 17009506676.0, "taker_buy_quote": 58583.55631335 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 28203814000.0, "close_time": 1773975599999, "quote_volume": 96704.2098275, "trades": 364, "taker_buy_base": 13441158323.0, "taker_buy_quote": 46098.90726394 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 27439185068.0, "close_time": 1773979199999, "quote_volume": 94202.72376692, "trades": 406, "taker_buy_base": 14222781751.0, "taker_buy_quote": 48820.02345742 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.43e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 48965274108.0, "close_time": 1773982799999, "quote_volume": 168071.76678987, "trades": 452, "taker_buy_base": 30638634186.0, "taker_buy_quote": 105226.81538829 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.47e-06, "volume": 45399526327.0, "close_time": 1773986399999, "quote_volume": 157320.97803092, "trades": 823, "taker_buy_base": 23149147747.0, "taker_buy_quote": 80245.9456792 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 48127526814.0, "close_time": 1773989999999, "quote_volume": 166903.19342875, "trades": 493, "taker_buy_base": 30754350275.0, "taker_buy_quote": 106743.43731845 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.45e-06, "volume": 63416691935.0, "close_time": 1773993599999, "quote_volume": 217911.19427256, "trades": 897, "taker_buy_base": 29169583818.0, "taker_buy_quote": 100271.56320687 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 64635731739.0, "close_time": 1773997199999, "quote_volume": 223559.18580194, "trades": 695, "taker_buy_base": 34969545842.0, "taker_buy_quote": 120996.01709352 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 65371061702.0, "close_time": 1774000799999, "quote_volume": 224816.53264183, "trades": 779, "taker_buy_base": 30730641399.0, "taker_buy_quote": 105708.57611449 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.43e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 50948614348.0, "close_time": 1774004399999, "quote_volume": 174851.66367889, "trades": 511, "taker_buy_base": 32032896615.0, "taker_buy_quote": 109940.84257537 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.45e-06, "high": 3.47e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 102114142880.0, "close_time": 1774007999999, "quote_volume": 349989.35224999, "trades": 856, "taker_buy_base": 18661489842.0, "taker_buy_quote": 64189.73227699 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 41239677077.0, "close_time": 1774011599999, "quote_volume": 141236.63044135, "trades": 359, "taker_buy_base": 14205471186.0, "taker_buy_quote": 48684.2200981 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 97484202696.0, "close_time": 1774015199999, "quote_volume": 332805.40279024, "trades": 1296, "taker_buy_base": 47924481574.0, "taker_buy_quote": 163686.69636177 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 135031058890.0, "close_time": 1774018799999, "quote_volume": 460557.57976643, "trades": 1265, "taker_buy_base": 54796896581.0, "taker_buy_quote": 187115.15980453 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.44e-06, "volume": 55061826032.0, "close_time": 1774022399999, "quote_volume": 188278.52509556, "trades": 741, "taker_buy_base": 30798456816.0, "taker_buy_quote": 105348.13929632 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 80785978153.0, "close_time": 1774025999999, "quote_volume": 277061.55134177, "trades": 738, "taker_buy_base": 39099283260.0, "taker_buy_quote": 134121.6317245 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 83012785851.0, "close_time": 1774029599999, "quote_volume": 283733.64364907, "trades": 697, "taker_buy_base": 45583253602.0, "taker_buy_quote": 155848.8375009 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 93648384591.0, "close_time": 1774033199999, "quote_volume": 320129.54678556, "trades": 694, "taker_buy_base": 31374072779.0, "taker_buy_quote": 107223.87182956 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 57650359110.0, "close_time": 1774036799999, "quote_volume": 195444.97876068, "trades": 933, "taker_buy_base": 29507648145.0, "taker_buy_quote": 100085.09175245 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.41e-06, "high": 3.41e-06, "low": 3.38e-06, "close": 3.41e-06, "volume": 37166067038.0, "close_time": 1774040399999, "quote_volume": 126142.22528104, "trades": 381, "taker_buy_base": 15587622098.0, "taker_buy_quote": 52877.10797242 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.43e-06, "volume": 79241058755.0, "close_time": 1774043999999, "quote_volume": 270676.65657973, "trades": 916, "taker_buy_base": 41727098194.0, "taker_buy_quote": 142700.16699943 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.43e-06, "volume": 35167492234.0, "close_time": 1774047599999, "quote_volume": 121075.01074084, "trades": 376, "taker_buy_base": 24260344707.0, "taker_buy_quote": 83507.42852959 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 27651456604.0, "close_time": 1774051199999, "quote_volume": 94557.17844814, "trades": 337, "taker_buy_base": 16321593172.0, "taker_buy_quote": 55813.27183955 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 16020816117.0, "close_time": 1774054799999, "quote_volume": 54867.37047013, "trades": 219, "taker_buy_base": 8789497791.0, "taker_buy_quote": 30122.23307853 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 32802686353.0, "close_time": 1774058399999, "quote_volume": 112271.49496583, "trades": 282, "taker_buy_base": 17858519196.0, "taker_buy_quote": 61123.3044716 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 34174302177.0, "close_time": 1774061999999, "quote_volume": 117338.38680824, "trades": 229, "taker_buy_base": 23816966189.0, "taker_buy_quote": 81823.10743449 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 23069913401.0, "close_time": 1774065599999, "quote_volume": 79131.10819481, "trades": 118, "taker_buy_base": 2160384164.0, "taker_buy_quote": 7411.4229119 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 17102065605.0, "close_time": 1774069199999, "quote_volume": 58780.02073531, "trades": 322, "taker_buy_base": 11210159120.0, "taker_buy_quote": 38542.14927952 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.44e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 37243672548.0, "close_time": 1774072799999, "quote_volume": 128386.83797618, "trades": 435, "taker_buy_base": 18164564906.0, "taker_buy_quote": 62654.83156756 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 29280724350.0, "close_time": 1774076399999, "quote_volume": 100754.14038425, "trades": 307, "taker_buy_base": 14394756663.0, "taker_buy_quote": 49540.60565874 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 60359585824.0, "close_time": 1774079999999, "quote_volume": 207572.42153774, "trades": 499, "taker_buy_base": 25443219350.0, "taker_buy_quote": 87523.96565303 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 22203771807.0, "close_time": 1774083599999, "quote_volume": 75974.01201469, "trades": 209, "taker_buy_base": 6353096667.0, "taker_buy_quote": 21752.62568125 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 51481796386.0, "close_time": 1774087199999, "quote_volume": 176580.96492221, "trades": 238, "taker_buy_base": 28165610882.0, "taker_buy_quote": 96611.23764145 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.41e-06, "close": 3.41e-06, "volume": 7450845394.0, "close_time": 1774090799999, "quote_volume": 25470.1986303, "trades": 172, "taker_buy_base": 1769048426.0, "taker_buy_quote": 6052.44178676 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 39588335305.0, "close_time": 1774094399999, "quote_volume": 135034.68087775, "trades": 416, "taker_buy_base": 14408691447.0, "taker_buy_quote": 49180.10066159 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 18314796229.0, "close_time": 1774097999999, "quote_volume": 62462.88146767, "trades": 203, "taker_buy_base": 3591414942.0, "taker_buy_quote": 12256.16208805 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 29009406818.0, "close_time": 1774101599999, "quote_volume": 98944.76997817, "trades": 203, "taker_buy_base": 9995873834.0, "taker_buy_quote": 34110.13736535 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 60817523539.0, "close_time": 1774105199999, "quote_volume": 207980.08209862, "trades": 537, "taker_buy_base": 24664836492.0, "taker_buy_quote": 84459.36453858 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 37287942200.0, "close_time": 1774108799999, "quote_volume": 128027.95174167, "trades": 417, "taker_buy_base": 27643523780.0, "taker_buy_quote": 94935.70639774 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 32981406398.0, "close_time": 1774112399999, "quote_volume": 113173.39955842, "trades": 301, "taker_buy_base": 8560474157.0, "taker_buy_quote": 29390.51437909 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 35930747317.0, "close_time": 1774115999999, "quote_volume": 122916.48186651, "trades": 268, "taker_buy_base": 11392264736.0, "taker_buy_quote": 39016.31253726 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.4e-06, "volume": 38615237169.0, "close_time": 1774119599999, "quote_volume": 131670.4011622, "trades": 224, "taker_buy_base": 15434660137.0, "taker_buy_quote": 52635.26655272 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 10598702237.0, "close_time": 1774123199999, "quote_volume": 36132.04735307, "trades": 122, "taker_buy_base": 9645974727.0, "taker_buy_quote": 32892.77381907 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.44e-06, "volume": 22636592079.0, "close_time": 1774126799999, "quote_volume": 77348.39702735, "trades": 223, "taker_buy_base": 8138209445.0, "taker_buy_quote": 27881.26118867 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 62024489691.0, "close_time": 1774130399999, "quote_volume": 212908.43250646, "trades": 418, "taker_buy_base": 15279672656.0, "taker_buy_quote": 52458.09594631 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 46888744333.0, "close_time": 1774133999999, "quote_volume": 160884.10333601, "trades": 266, "taker_buy_base": 31811106991.0, "taker_buy_quote": 109177.72604981 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 272153091277.0, "close_time": 1774137599999, "quote_volume": 911441.96108508, "trades": 3366, "taker_buy_base": 112992712950.0, "taker_buy_quote": 378301.0405631 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.31e-06, "high": 3.35e-06, "low": 3.25e-06, "close": 3.32e-06, "volume": 195120038718.0, "close_time": 1774141199999, "quote_volume": 645390.50606397, "trades": 3010, "taker_buy_base": 89370791016.0, "taker_buy_quote": 295834.30990337 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 82867217572.0, "close_time": 1774144799999, "quote_volume": 275101.92701761, "trades": 823, "taker_buy_base": 45789814461.0, "taker_buy_quote": 152052.4341269 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.32e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 30365225445.0, "close_time": 1774148399999, "quote_volume": 101302.08998996, "trades": 580, "taker_buy_base": 14702805161.0, "taker_buy_quote": 49085.1423656 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.34e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 48592575054.0, "close_time": 1774151999999, "quote_volume": 163144.90310367, "trades": 867, "taker_buy_base": 23166748454.0, "taker_buy_quote": 77750.36971195 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 46301005212.0, "close_time": 1774155599999, "quote_volume": 155282.65059146, "trades": 452, "taker_buy_base": 29007287374.0, "taker_buy_quote": 97269.75977816 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 54280064282.0, "close_time": 1774159199999, "quote_volume": 182265.4923822, "trades": 424, "taker_buy_base": 21013080439.0, "taker_buy_quote": 70531.20703767 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 32906338338.0, "close_time": 1774162799999, "quote_volume": 110068.14604252, "trades": 456, "taker_buy_base": 15764707046.0, "taker_buy_quote": 52785.66425243 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.35e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 54727714492.0, "close_time": 1774166399999, "quote_volume": 182371.3349155, "trades": 367, "taker_buy_base": 16465521755.0, "taker_buy_quote": 54922.02084305 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.32e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 131282022323.0, "close_time": 1774169999999, "quote_volume": 434454.04777383, "trades": 1254, "taker_buy_base": 44690856833.0, "taker_buy_quote": 147931.3656557 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 29658352842.0, "close_time": 1774173599999, "quote_volume": 98470.13509693, "trades": 363, "taker_buy_base": 19416624813.0, "taker_buy_quote": 64472.90696647 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 3.32e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 48283671069.0, "close_time": 1774177199999, "quote_volume": 159398.01145473, "trades": 427, "taker_buy_base": 25051969012.0, "taker_buy_quote": 82731.22853719 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 100816424762.0, "close_time": 1774180799999, "quote_volume": 332541.95291486, "trades": 870, "taker_buy_base": 47781701251.0, "taker_buy_quote": 157618.44654315 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.3e-06, "high": 3.34e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 37185671450.0, "close_time": 1774184399999, "quote_volume": 123158.52185051, "trades": 495, "taker_buy_base": 17430887737.0, "taker_buy_quote": 57622.17582838 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 3.31e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 63046687758.0, "close_time": 1774187999999, "quote_volume": 208620.30621286, "trades": 465, "taker_buy_base": 25001846768.0, "taker_buy_quote": 82886.71202196 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 33621654250.0, "close_time": 1774191599999, "quote_volume": 111303.05202192, "trades": 423, "taker_buy_base": 17946797401.0, "taker_buy_quote": 59428.07730253 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 31596474831.0, "close_time": 1774195199999, "quote_volume": 104578.28867685, "trades": 327, "taker_buy_base": 13815320276.0, "taker_buy_quote": 45737.22674953 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 40281450369.0, "close_time": 1774198799999, "quote_volume": 133143.19704172, "trades": 318, "taker_buy_base": 15151580286.0, "taker_buy_quote": 50130.13807192 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 35392269222.0, "close_time": 1774202399999, "quote_volume": 116999.19616608, "trades": 248, "taker_buy_base": 18700564662.0, "taker_buy_quote": 61883.61112968 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 104736083582.0, "close_time": 1774205999999, "quote_volume": 344027.69309199, "trades": 777, "taker_buy_base": 27350786533.0, "taker_buy_quote": 89843.33469924 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 3.28e-06, "high": 3.28e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 100034692476.0, "close_time": 1774209599999, "quote_volume": 327040.76483193, "trades": 1031, "taker_buy_base": 42328199087.0, "taker_buy_quote": 138348.9706652 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 44428975376.0, "close_time": 1774213199999, "quote_volume": 145465.434925, "trades": 499, "taker_buy_base": 23317771369.0, "taker_buy_quote": 76419.16738798 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.22e-06, "close": 3.25e-06, "volume": 177217662343.0, "close_time": 1774216799999, "quote_volume": 574958.58398945, "trades": 1739, "taker_buy_base": 85741048199.0, "taker_buy_quote": 278241.37182591 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 3.25e-06, "high": 3.3e-06, "low": 3.23e-06, "close": 3.3e-06, "volume": 90505379692.0, "close_time": 1774220399999, "quote_volume": 295543.5668219, "trades": 1172, "taker_buy_base": 49569942213.0, "taker_buy_quote": 161886.51899795 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 57038372681.0, "close_time": 1774223999999, "quote_volume": 187716.78831837, "trades": 862, "taker_buy_base": 25335191743.0, "taker_buy_quote": 83370.04292858 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 78222987414.0, "close_time": 1774227599999, "quote_volume": 257051.93647113, "trades": 754, "taker_buy_base": 44232393707.0, "taker_buy_quote": 145383.5477393 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 3.29e-06, "high": 3.32e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 55653660986.0, "close_time": 1774231199999, "quote_volume": 183873.19981338, "trades": 775, "taker_buy_base": 26113798628.0, "taker_buy_quote": 86263.22507393 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.32e-06, "volume": 59636175331.0, "close_time": 1774234799999, "quote_volume": 197246.94509069, "trades": 723, "taker_buy_base": 34574559850.0, "taker_buy_quote": 114438.86559437 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 3.32e-06, "high": 3.35e-06, "low": 3.31e-06, "close": 3.31e-06, "volume": 46529688194.0, "close_time": 1774238399999, "quote_volume": 154913.94601145, "trades": 594, "taker_buy_base": 29240461851.0, "taker_buy_quote": 97386.37766397 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.34e-06, "volume": 33074352845.0, "close_time": 1774241999999, "quote_volume": 109982.64951181, "trades": 325, "taker_buy_base": 20291358259.0, "taker_buy_quote": 67487.72652786 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 51794060620.0, "close_time": 1774245599999, "quote_volume": 172999.81697015, "trades": 696, "taker_buy_base": 28443314389.0, "taker_buy_quote": 95065.74830292 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 3.35e-06, "high": 3.35e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 96511355611.0, "close_time": 1774249199999, "quote_volume": 319997.42429319, "trades": 1085, "taker_buy_base": 35411026274.0, "taker_buy_quote": 117537.77396283 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 129908682521.0, "close_time": 1774252799999, "quote_volume": 427239.65060668, "trades": 1239, "taker_buy_base": 57625488840.0, "taker_buy_quote": 189564.43003944 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 79428226004.0, "close_time": 1774256399999, "quote_volume": 260886.09966414, "trades": 652, "taker_buy_base": 27897030221.0, "taker_buy_quote": 91764.88470314 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 3.27e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 60250883464.0, "close_time": 1774259999999, "quote_volume": 196743.25022767, "trades": 886, "taker_buy_base": 35635451477.0, "taker_buy_quote": 116439.68194569 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 57309047521.0, "close_time": 1774263599999, "quote_volume": 188571.20766185, "trades": 700, "taker_buy_base": 33223606902.0, "taker_buy_quote": 109386.43557368 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 3.29e-06, "high": 3.49e-06, "low": 3.28e-06, "close": 3.38e-06, "volume": 541685764029.0, "close_time": 1774267199999, "quote_volume": 1855305.82559954, "trades": 9771, "taker_buy_base": 268032526991.0, "taker_buy_quote": 917578.61539713 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.38e-06, "high": 3.43e-06, "low": 3.35e-06, "close": 3.41e-06, "volume": 173353985319.0, "close_time": 1774270799999, "quote_volume": 588239.71798352, "trades": 2011, "taker_buy_base": 96208978095.0, "taker_buy_quote": 326788.131672 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.39e-06, "close": 3.44e-06, "volume": 151587120474.0, "close_time": 1774274399999, "quote_volume": 516880.56443936, "trades": 2027, "taker_buy_base": 76660317857.0, "taker_buy_quote": 261502.40891594 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.45e-06, "high": 3.49e-06, "low": 3.44e-06, "close": 3.48e-06, "volume": 140430334091.0, "close_time": 1774277999999, "quote_volume": 485522.52017537, "trades": 1805, "taker_buy_base": 80364907167.0, "taker_buy_quote": 278035.6846876 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.48e-06, "high": 3.57e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 254712893782.0, "close_time": 1774281599999, "quote_volume": 895690.65819594, "trades": 4703, "taker_buy_base": 111777023877.0, "taker_buy_quote": 393991.00773073 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.45e-06, "high": 3.47e-06, "low": 3.4e-06, "close": 3.46e-06, "volume": 116946971278.0, "close_time": 1774285199999, "quote_volume": 402174.67777175, "trades": 1972, "taker_buy_base": 55534506618.0, "taker_buy_quote": 191067.79948574 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.47e-06, "high": 3.51e-06, "low": 3.44e-06, "close": 3.49e-06, "volume": 89810673277.0, "close_time": 1774288799999, "quote_volume": 312157.0400533, "trades": 1752, "taker_buy_base": 42520991254.0, "taker_buy_quote": 147815.55523478 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 67820982706.0, "close_time": 1774292399999, "quote_volume": 237346.70420878, "trades": 1316, "taker_buy_base": 36338925160.0, "taker_buy_quote": 127271.93904035 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.52e-06, "high": 3.55e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 40149722722.0, "close_time": 1774295999999, "quote_volume": 140843.78385427, "trades": 1091, "taker_buy_base": 17779340468.0, "taker_buy_quote": 62446.37106466 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 44110048289.0, "close_time": 1774299599999, "quote_volume": 154981.31342625, "trades": 795, "taker_buy_base": 18676013408.0, "taker_buy_quote": 65613.46199147 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 18535137900.0, "close_time": 1774303199999, "quote_volume": 65013.05244814, "trades": 435, "taker_buy_base": 8732539952.0, "taker_buy_quote": 30653.49841251 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 49854489728.0, "close_time": 1774306799999, "quote_volume": 172361.05208461, "trades": 1185, "taker_buy_base": 19802205214.0, "taker_buy_quote": 68487.74369241 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.45e-06, "volume": 45277975769.0, "close_time": 1774310399999, "quote_volume": 155709.10214731, "trades": 975, "taker_buy_base": 21520727566.0, "taker_buy_quote": 74051.88525464 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 38109547028.0, "close_time": 1774313999999, "quote_volume": 130728.28274517, "trades": 1171, "taker_buy_base": 16555724113.0, "taker_buy_quote": 56828.54855501 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.38e-06, "close": 3.4e-06, "volume": 37391903954.0, "close_time": 1774317599999, "quote_volume": 127214.03183953, "trades": 877, "taker_buy_base": 21210773406.0, "taker_buy_quote": 72120.35636827 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.4e-06, "volume": 27228298676.0, "close_time": 1774321199999, "quote_volume": 92896.42825402, "trades": 716, "taker_buy_base": 14212946893.0, "taker_buy_quote": 48505.36613298 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.43e-06, "volume": 17807767621.0, "close_time": 1774324799999, "quote_volume": 60823.80838891, "trades": 462, "taker_buy_base": 9420884854.0, "taker_buy_quote": 32184.20641857 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 87584523193.0, "close_time": 1774328399999, "quote_volume": 298520.8564769, "trades": 814, "taker_buy_base": 22071662744.0, "taker_buy_quote": 75283.42119908 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 213129230463.0, "close_time": 1774331999999, "quote_volume": 725349.4854446, "trades": 1451, "taker_buy_base": 162960686622.0, "taker_buy_quote": 554859.01114692 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 51579139444.0, "close_time": 1774335599999, "quote_volume": 176383.04083516, "trades": 808, "taker_buy_base": 35708830522.0, "taker_buy_quote": 122131.91580361 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.42e-06, "high": 3.49e-06, "low": 3.42e-06, "close": 3.49e-06, "volume": 106236570058.0, "close_time": 1774339199999, "quote_volume": 366897.66591624, "trades": 1356, "taker_buy_base": 57350618376.0, "taker_buy_quote": 198190.06844262 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 45225663084.0, "close_time": 1774342799999, "quote_volume": 157178.38888621, "trades": 676, "taker_buy_base": 29713679464.0, "taker_buy_quote": 103253.71822929 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 33664321348.0, "close_time": 1774346399999, "quote_volume": 116671.2487975, "trades": 604, "taker_buy_base": 18981965135.0, "taker_buy_quote": 65797.02839735 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 15170002667.0, "close_time": 1774349999999, "quote_volume": 52273.9022866, "trades": 598, "taker_buy_base": 6723619629.0, "taker_buy_quote": 23167.91394332 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 43118250281.0, "close_time": 1774353599999, "quote_volume": 147445.60862172, "trades": 1236, "taker_buy_base": 18022132561.0, "taker_buy_quote": 61664.60981824 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 9887500669.0, "close_time": 1774357199999, "quote_volume": 33782.87315468, "trades": 341, "taker_buy_base": 5531336620.0, "taker_buy_quote": 18903.40028358 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 85828804362.0, "close_time": 1774360799999, "quote_volume": 293168.10939956, "trades": 1059, "taker_buy_base": 21509546575.0, "taker_buy_quote": 73511.55395133 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.37e-06, "close": 3.42e-06, "volume": 144218547700.0, "close_time": 1774364399999, "quote_volume": 490341.99398663, "trades": 2217, "taker_buy_base": 51743656114.0, "taker_buy_quote": 175959.85191714 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.41e-06, "volume": 55455454203.0, "close_time": 1774367999999, "quote_volume": 189858.11450026, "trades": 968, "taker_buy_base": 30652304864.0, "taker_buy_quote": 105028.75211239 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 38954076836.0, "close_time": 1774371599999, "quote_volume": 133144.30116089, "trades": 567, "taker_buy_base": 20212433432.0, "taker_buy_quote": 69109.62369409 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.38e-06, "close": 3.4e-06, "volume": 122133036002.0, "close_time": 1774375199999, "quote_volume": 413769.63532125, "trades": 1004, "taker_buy_base": 38253736101.0, "taker_buy_quote": 129506.13731779 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.39e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.42e-06, "volume": 20314629255.0, "close_time": 1774378799999, "quote_volume": 69375.40624485, "trades": 612, "taker_buy_base": 13484631432.0, "taker_buy_quote": 46040.40307883 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 25525885578.0, "close_time": 1774382399999, "quote_volume": 87549.92810344, "trades": 503, "taker_buy_base": 17541929530.0, "taker_buy_quote": 60182.22160521 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.42e-06, "high": 3.51e-06, "low": 3.42e-06, "close": 3.49e-06, "volume": 82554126973.0, "close_time": 1774385999999, "quote_volume": 287020.33787589, "trades": 1670, "taker_buy_base": 59019138644.0, "taker_buy_quote": 205100.66628277 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 22759646018.0, "close_time": 1774389599999, "quote_volume": 78998.67329058, "trades": 634, "taker_buy_base": 12170156759.0, "taker_buy_quote": 42232.32638188 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.48e-06, "high": 3.5e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 22899432819.0, "close_time": 1774393199999, "quote_volume": 79960.73580823, "trades": 531, "taker_buy_base": 12823844757.0, "taker_buy_quote": 44807.69251046 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.49e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 34294900801.0, "close_time": 1774396799999, "quote_volume": 120655.32056592, "trades": 951, "taker_buy_base": 15756845997.0, "taker_buy_quote": 55428.35240919 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.53e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 44651958081.0, "close_time": 1774400399999, "quote_volume": 157822.21805919, "trades": 1408, "taker_buy_base": 21488816673.0, "taker_buy_quote": 76003.16115862 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.53e-06, "high": 3.53e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 17100879523.0, "close_time": 1774403999999, "quote_volume": 60171.40003634, "trades": 535, "taker_buy_base": 8090190247.0, "taker_buy_quote": 28471.75703323 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.5e-06, "close": 3.5e-06, "volume": 24273277523.0, "close_time": 1774407599999, "quote_volume": 85190.66977546, "trades": 610, "taker_buy_base": 15125319887.0, "taker_buy_quote": 53098.78226922 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.5e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 58744488481.0, "close_time": 1774411199999, "quote_volume": 206417.83101285, "trades": 898, "taker_buy_base": 18306137256.0, "taker_buy_quote": 64332.26797366 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.52e-06, "high": 3.54e-06, "low": 3.51e-06, "close": 3.54e-06, "volume": 52919700749.0, "close_time": 1774414799999, "quote_volume": 186348.35419586, "trades": 548, "taker_buy_base": 17690672890.0, "taker_buy_quote": 62299.76508957 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.55e-06, "high": 3.59e-06, "low": 3.54e-06, "close": 3.56e-06, "volume": 105245004775.0, "close_time": 1774418399999, "quote_volume": 375337.85541577, "trades": 1651, "taker_buy_base": 56529377962.0, "taker_buy_quote": 201539.73975681 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.56e-06, "high": 3.62e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 90168328922.0, "close_time": 1774421999999, "quote_volume": 323867.09981619, "trades": 1363, "taker_buy_base": 52519510158.0, "taker_buy_quote": 188896.03801118 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 46001948528.0, "close_time": 1774425599999, "quote_volume": 165206.74502181, "trades": 1025, "taker_buy_base": 14263740414.0, "taker_buy_quote": 51290.47323074 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.58e-06, "high": 3.6e-06, "low": 3.57e-06, "close": 3.57e-06, "volume": 39891922632.0, "close_time": 1774429199999, "quote_volume": 142951.99970168, "trades": 746, "taker_buy_base": 19462709981.0, "taker_buy_quote": 69803.89352078 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.57e-06, "high": 3.57e-06, "low": 3.54e-06, "close": 3.55e-06, "volume": 21579612787.0, "close_time": 1774432799999, "quote_volume": 76647.29500772, "trades": 624, "taker_buy_base": 13125069262.0, "taker_buy_quote": 46631.72757903 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 42946920363.0, "close_time": 1774436399999, "quote_volume": 152348.1696248, "trades": 703, "taker_buy_base": 13895089988.0, "taker_buy_quote": 49316.3866528 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 97141170549.0, "close_time": 1774439999999, "quote_volume": 344927.93695091, "trades": 1011, "taker_buy_base": 69582705287.0, "taker_buy_quote": 247071.19628027 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.55e-06, "high": 3.58e-06, "low": 3.52e-06, "close": 3.57e-06, "volume": 72850175143.0, "close_time": 1774443599999, "quote_volume": 258688.00585172, "trades": 1102, "taker_buy_base": 26100150939.0, "taker_buy_quote": 92842.09880001 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.58e-06, "high": 3.61e-06, "low": 3.57e-06, "close": 3.57e-06, "volume": 89295355250.0, "close_time": 1774447199999, "quote_volume": 320588.52895463, "trades": 1742, "taker_buy_base": 51633676549.0, "taker_buy_quote": 185549.37060222 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.57e-06, "high": 3.58e-06, "low": 3.54e-06, "close": 3.54e-06, "volume": 55330380758.0, "close_time": 1774450799999, "quote_volume": 197155.94636487, "trades": 1009, "taker_buy_base": 21800932850.0, "taker_buy_quote": 77751.17689868 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.55e-06, "high": 3.55e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 85882574091.0, "close_time": 1774454399999, "quote_volume": 301697.83030842, "trades": 1565, "taker_buy_base": 39653098296.0, "taker_buy_quote": 139295.78630929 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.52e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.54e-06, "volume": 48789057287.0, "close_time": 1774457999999, "quote_volume": 172524.73964691, "trades": 1012, "taker_buy_base": 23635557785.0, "taker_buy_quote": 83586.12350247 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.53e-06, "close": 3.53e-06, "volume": 54114728214.0, "close_time": 1774461599999, "quote_volume": 191316.27231522, "trades": 634, "taker_buy_base": 30822119255.0, "taker_buy_quote": 109008.74122225 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.53e-06, "high": 3.56e-06, "low": 3.53e-06, "close": 3.54e-06, "volume": 49053622059.0, "close_time": 1774465199999, "quote_volume": 174007.11067394, "trades": 511, "taker_buy_base": 37778964001.0, "taker_buy_quote": 134049.72607382 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.52e-06, "close": 3.53e-06, "volume": 48271694590.0, "close_time": 1774468799999, "quote_volume": 170529.4567094, "trades": 499, "taker_buy_base": 30131447865.0, "taker_buy_quote": 106465.30927715 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.54e-06, "high": 3.54e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 71608873871.0, "close_time": 1774472399999, "quote_volume": 251700.08839027, "trades": 853, "taker_buy_base": 37976747666.0, "taker_buy_quote": 133427.52163911 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.51e-06, "close": 3.51e-06, "volume": 20120123610.0, "close_time": 1774475999999, "quote_volume": 70818.68768039, "trades": 312, "taker_buy_base": 5923401467.0, "taker_buy_quote": 20876.13888114 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.51e-06, "high": 3.54e-06, "low": 3.5e-06, "close": 3.53e-06, "volume": 16716666927.0, "close_time": 1774479599999, "quote_volume": 58892.13686544, "trades": 513, "taker_buy_base": 6090331543.0, "taker_buy_quote": 21444.36599074 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.52e-06, "close": 3.54e-06, "volume": 63561934393.0, "close_time": 1774483199999, "quote_volume": 224489.5815864, "trades": 662, "taker_buy_base": 30009153489.0, "taker_buy_quote": 106048.25774277 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 11713823862.0, "close_time": 1774486799999, "quote_volume": 41424.55557769, "trades": 402, "taker_buy_base": 6058135432.0, "taker_buy_quote": 21430.80011589 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 21507765021.0, "close_time": 1774490399999, "quote_volume": 75749.7498676, "trades": 627, "taker_buy_base": 7797441912.0, "taker_buy_quote": 27459.37309326 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.52e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.5e-06, "volume": 72324217367.0, "close_time": 1774493999999, "quote_volume": 253055.08028155, "trades": 1374, "taker_buy_base": 36224887642.0, "taker_buy_quote": 126713.23567642 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 31797167434.0, "close_time": 1774497599999, "quote_volume": 110938.87670549, "trades": 384, "taker_buy_base": 23768035810.0, "taker_buy_quote": 82933.46729458 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 24410704284.0, "close_time": 1774501199999, "quote_volume": 85070.9243562, "trades": 197, "taker_buy_base": 9954049041.0, "taker_buy_quote": 34728.9826301 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.44e-06, "volume": 42767393854.0, "close_time": 1774504799999, "quote_volume": 148120.20522717, "trades": 956, "taker_buy_base": 15416298201.0, "taker_buy_quote": 53425.81511924 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 45590681711.0, "close_time": 1774508399999, "quote_volume": 156788.34891402, "trades": 708, "taker_buy_base": 25593540062.0, "taker_buy_quote": 88111.57689277 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 3.43e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 33251312535.0, "close_time": 1774511999999, "quote_volume": 114224.88348168, "trades": 505, "taker_buy_base": 14649819673.0, "taker_buy_quote": 50366.88585461 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 26263598408.0, "close_time": 1774515599999, "quote_volume": 90215.81751179, "trades": 431, "taker_buy_base": 11069976447.0, "taker_buy_quote": 38034.92408315 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.38e-06, "close": 3.41e-06, "volume": 70988026973.0, "close_time": 1774519199999, "quote_volume": 242083.67481982, "trades": 1291, "taker_buy_base": 18718880507.0, "taker_buy_quote": 63795.37069828 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 11932813241.0, "close_time": 1774522799999, "quote_volume": 40669.65800548, "trades": 308, "taker_buy_base": 5585644928.0, "taker_buy_quote": 19056.16574898 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.39e-06, "volume": 26288160257.0, "close_time": 1774526399999, "quote_volume": 89485.46396013, "trades": 391, "taker_buy_base": 11438483761.0, "taker_buy_quote": 38962.5543248 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.4e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 22728499051.0, "close_time": 1774529999999, "quote_volume": 77125.00787828, "trades": 355, "taker_buy_base": 15549287378.0, "taker_buy_quote": 52773.19170879 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.42e-06, "volume": 36471189773.0, "close_time": 1774533599999, "quote_volume": 124527.43880301, "trades": 1209, "taker_buy_base": 17715791168.0, "taker_buy_quote": 60514.42947885 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 34069685076.0, "close_time": 1774537199999, "quote_volume": 116521.28168343, "trades": 662, "taker_buy_base": 14220645518.0, "taker_buy_quote": 48649.89040163 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 53293513093.0, "close_time": 1774540799999, "quote_volume": 180569.63417086, "trades": 1164, "taker_buy_base": 18303956855.0, "taker_buy_quote": 62050.87438155 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 49943161638.0, "close_time": 1774544399999, "quote_volume": 168927.19961122, "trades": 554, "taker_buy_base": 29213438511.0, "taker_buy_quote": 98862.29125297 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 42870436740.0, "close_time": 1774547999999, "quote_volume": 144679.26272133, "trades": 665, "taker_buy_base": 8132779708.0, "taker_buy_quote": 27533.9683868 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 50517318965.0, "close_time": 1774551599999, "quote_volume": 170297.93499625, "trades": 647, "taker_buy_base": 21332491306.0, "taker_buy_quote": 71944.19549374 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 19235199188.0, "close_time": 1774555199999, "quote_volume": 64846.36933603, "trades": 338, "taker_buy_base": 7477679410.0, "taker_buy_quote": 25227.91116516 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.37e-06, "high": 3.44e-06, "low": 3.37e-06, "close": 3.43e-06, "volume": 79514278607.0, "close_time": 1774558799999, "quote_volume": 271952.98937852, "trades": 1559, "taker_buy_base": 37410952336.0, "taker_buy_quote": 127964.92562894 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 48908731470.0, "close_time": 1774562399999, "quote_volume": 167827.12229493, "trades": 630, "taker_buy_base": 28506214251.0, "taker_buy_quote": 97749.17220688 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 24667608358.0, "close_time": 1774565999999, "quote_volume": 84459.45884354, "trades": 433, "taker_buy_base": 11648747140.0, "taker_buy_quote": 39902.09135049 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.4e-06, "volume": 27100165575.0, "close_time": 1774569599999, "quote_volume": 92733.84084152, "trades": 401, "taker_buy_base": 15370530910.0, "taker_buy_quote": 52652.27103476 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 44414831386.0, "close_time": 1774573199999, "quote_volume": 151414.93071724, "trades": 590, "taker_buy_base": 26469036606.0, "taker_buy_quote": 90255.61448773 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 22267419526.0, "close_time": 1774576799999, "quote_volume": 76130.46406831, "trades": 358, "taker_buy_base": 15145584066.0, "taker_buy_quote": 51797.89750572 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 51785405452.0, "close_time": 1774580399999, "quote_volume": 177389.33009089, "trades": 397, "taker_buy_base": 30126064385.0, "taker_buy_quote": 103289.34240304 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 27919677673.0, "close_time": 1774583999999, "quote_volume": 95085.25010278, "trades": 488, "taker_buy_base": 4834545169.0, "taker_buy_quote": 16482.95458398 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 19841763510.0, "close_time": 1774587599999, "quote_volume": 67083.72452469, "trades": 536, "taker_buy_base": 7866265016.0, "taker_buy_quote": 26593.69797215 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.38e-06, "close": 3.38e-06, "volume": 8526281608.0, "close_time": 1774591199999, "quote_volume": 28917.53562361, "trades": 372, "taker_buy_base": 2635248242.0, "taker_buy_quote": 8945.51120176 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 21817179504.0, "close_time": 1774594799999, "quote_volume": 73854.0829133, "trades": 274, "taker_buy_base": 10697756380.0, "taker_buy_quote": 36259.66114111 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 10487412902.0, "close_time": 1774598399999, "quote_volume": 35546.07718225, "trades": 304, "taker_buy_base": 3972806022.0, "taker_buy_quote": 13466.16755556 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.34e-06, "close": 3.37e-06, "volume": 113438725697.0, "close_time": 1774601999999, "quote_volume": 381896.03501086, "trades": 1451, "taker_buy_base": 15381041940.0, "taker_buy_quote": 51896.48203535 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 19889219201.0, "close_time": 1774605599999, "quote_volume": 66668.18577371, "trades": 510, "taker_buy_base": 4275960665.0, "taker_buy_quote": 14351.78815716 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 176254151189.0, "close_time": 1774609199999, "quote_volume": 583294.17645836, "trades": 2695, "taker_buy_base": 45708603823.0, "taker_buy_quote": 151050.58670599 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 3.26e-06, "high": 3.3e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 58921221293.0, "close_time": 1774612799999, "quote_volume": 192990.71445149, "trades": 978, "taker_buy_base": 32796552949.0, "taker_buy_quote": 107547.08007295 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.28e-06, "volume": 56425355990.0, "close_time": 1774616399999, "quote_volume": 184624.46467451, "trades": 919, "taker_buy_base": 25959297832.0, "taker_buy_quote": 84932.86407941 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 3.27e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.27e-06, "volume": 52975587230.0, "close_time": 1774619999999, "quote_volume": 173914.48803999, "trades": 1085, "taker_buy_base": 18124431075.0, "taker_buy_quote": 59526.37909403 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 95083068306.0, "close_time": 1774623599999, "quote_volume": 310956.45856681, "trades": 1476, "taker_buy_base": 37958076478.0, "taker_buy_quote": 124202.174291 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 3.29e-06, "high": 3.33e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 82546557867.0, "close_time": 1774627199999, "quote_volume": 272228.52891427, "trades": 1494, "taker_buy_base": 46663219640.0, "taker_buy_quote": 153925.38806783 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 34903444951.0, "close_time": 1774630799999, "quote_volume": 115158.16590924, "trades": 588, "taker_buy_base": 18498001351.0, "taker_buy_quote": 61069.66418074 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.28e-06, "volume": 38641950285.0, "close_time": 1774634399999, "quote_volume": 127289.9687956, "trades": 590, "taker_buy_base": 12849235999.0, "taker_buy_quote": 42330.18715989 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 64030064057.0, "close_time": 1774637999999, "quote_volume": 210088.3866333, "trades": 876, "taker_buy_base": 25485289598.0, "taker_buy_quote": 83651.64798685 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 3.27e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 15913524151.0, "close_time": 1774641599999, "quote_volume": 52208.26750864, "trades": 471, "taker_buy_base": 9245925527.0, "taker_buy_quote": 30359.38382399 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.28e-06, "volume": 26095376812.0, "close_time": 1774645199999, "quote_volume": 85561.14050497, "trades": 394, "taker_buy_base": 15484920774.0, "taker_buy_quote": 50797.79299875 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.27e-06, "volume": 11871960529.0, "close_time": 1774648799999, "quote_volume": 39004.09278757, "trades": 504, "taker_buy_base": 4680399713.0, "taker_buy_quote": 15407.24623367 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 46730714334.0, "close_time": 1774652399999, "quote_volume": 152855.30244159, "trades": 416, "taker_buy_base": 22192450374.0, "taker_buy_quote": 72623.06651284 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.25e-06, "close": 3.27e-06, "volume": 36840463809.0, "close_time": 1774655999999, "quote_volume": 120277.31959971, "trades": 457, "taker_buy_base": 14002327164.0, "taker_buy_quote": 45757.64912024 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.27e-06, "high": 3.29e-06, "low": 3.27e-06, "close": 3.29e-06, "volume": 51423534167.0, "close_time": 1774659599999, "quote_volume": 168675.7237445, "trades": 519, "taker_buy_base": 26169968064.0, "taker_buy_quote": 85857.71729338 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 3.29e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.28e-06, "volume": 66053702437.0, "close_time": 1774663199999, "quote_volume": 216311.04262036, "trades": 700, "taker_buy_base": 31312836939.0, "taker_buy_quote": 102590.83661597 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 58502506113.0, "close_time": 1774666799999, "quote_volume": 191436.47833315, "trades": 420, "taker_buy_base": 20595508654.0, "taker_buy_quote": 67441.24095569 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 36545990226.0, "close_time": 1774670399999, "quote_volume": 119374.90263537, "trades": 316, "taker_buy_base": 20975500939.0, "taker_buy_quote": 68543.02677745 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 27240146113.0, "close_time": 1774673999999, "quote_volume": 88838.68421567, "trades": 301, "taker_buy_base": 12171014681.0, "taker_buy_quote": 39728.18659817 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 3.26e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 82975717059.0, "close_time": 1774677599999, "quote_volume": 271987.8952663, "trades": 878, "taker_buy_base": 53811611939.0, "taker_buy_quote": 176442.09568679 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 51407150984.0, "close_time": 1774681199999, "quote_volume": 169353.89929871, "trades": 406, "taker_buy_base": 35107597592.0, "taker_buy_quote": 115745.99950395 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 3.29e-06, "high": 3.33e-06, "low": 3.29e-06, "close": 3.33e-06, "volume": 30397962373.0, "close_time": 1774684799999, "quote_volume": 100413.19524893, "trades": 506, "taker_buy_base": 21891901323.0, "taker_buy_quote": 72331.52268802 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.31e-06, "volume": 30505148338.0, "close_time": 1774688399999, "quote_volume": 101407.09064932, "trades": 352, "taker_buy_base": 9238728290.0, "taker_buy_quote": 30711.65540791 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 3.31e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.34e-06, "volume": 39831564506.0, "close_time": 1774691999999, "quote_volume": 132528.87306224, "trades": 463, "taker_buy_base": 20996108467.0, "taker_buy_quote": 69898.84351881 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 63232854384.0, "close_time": 1774695599999, "quote_volume": 210875.3240834, "trades": 961, "taker_buy_base": 22423386101.0, "taker_buy_quote": 74887.87131142 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 9345492237.0, "close_time": 1774699199999, "quote_volume": 30969.0314935, "trades": 496, "taker_buy_base": 4646539351.0, "taker_buy_quote": 15419.5042201 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.31e-06, "volume": 25923193311.0, "close_time": 1774702799999, "quote_volume": 86170.05267993, "trades": 353, "taker_buy_base": 15749198714.0, "taker_buy_quote": 52390.6635487 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 3.31e-06, "high": 3.38e-06, "low": 3.31e-06, "close": 3.36e-06, "volume": 72320936791.0, "close_time": 1774706399999, "quote_volume": 242356.38420649, "trades": 1436, "taker_buy_base": 40830428957.0, "taker_buy_quote": 136848.49171234 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 62463718315.0, "close_time": 1774709999999, "quote_volume": 209806.67576784, "trades": 669, "taker_buy_base": 23120219361.0, "taker_buy_quote": 77611.52580474 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 3.35e-06, "high": 3.4e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 62172549939.0, "close_time": 1774713599999, "quote_volume": 210030.81486305, "trades": 1008, "taker_buy_base": 39783634367.0, "taker_buy_quote": 134380.23785866 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 61911575371.0, "close_time": 1774717199999, "quote_volume": 207982.43662709, "trades": 773, "taker_buy_base": 28335625040.0, "taker_buy_quote": 95232.2164513 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 109588896362.0, "close_time": 1774720799999, "quote_volume": 366581.6266892, "trades": 795, "taker_buy_base": 57763709813.0, "taker_buy_quote": 193373.75988468 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 21568648609.0, "close_time": 1774724399999, "quote_volume": 72257.06175549, "trades": 260, "taker_buy_base": 6241280306.0, "taker_buy_quote": 20911.43050078 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 77912702418.0, "close_time": 1774727999999, "quote_volume": 260314.13185628, "trades": 719, "taker_buy_base": 57404455351.0, "taker_buy_quote": 191781.41788733 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.34e-06, "volume": 29852124036.0, "close_time": 1774731599999, "quote_volume": 99989.29989449, "trades": 514, "taker_buy_base": 15113792577.0, "taker_buy_quote": 50631.2499848 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 29428593423.0, "close_time": 1774735199999, "quote_volume": 97877.31585011, "trades": 775, "taker_buy_base": 13063146033.0, "taker_buy_quote": 43437.34182487 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 3.31e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 23819359938.0, "close_time": 1774738799999, "quote_volume": 78995.61408376, "trades": 387, "taker_buy_base": 12844090372.0, "taker_buy_quote": 42598.95290847 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 136845222526.0, "close_time": 1774742399999, "quote_volume": 450446.06244137, "trades": 1372, "taker_buy_base": 56025375174.0, "taker_buy_quote": 184306.33952629 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.28e-06, "high": 3.29e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 66547822291.0, "close_time": 1774745999999, "quote_volume": 218092.4220118, "trades": 605, "taker_buy_base": 38845961173.0, "taker_buy_quote": 127357.14554084 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 11004978497.0, "close_time": 1774749599999, "quote_volume": 36261.96548608, "trades": 314, "taker_buy_base": 6487475263.0, "taker_buy_quote": 21378.8379024 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 58313837853.0, "close_time": 1774753199999, "quote_volume": 192508.13841196, "trades": 735, "taker_buy_base": 24782427284.0, "taker_buy_quote": 81840.97130268 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 83942026475.0, "close_time": 1774756799999, "quote_volume": 278175.00245129, "trades": 675, "taker_buy_base": 31167263770.0, "taker_buy_quote": 103425.8114111 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 8426621879.0, "close_time": 1774760399999, "quote_volume": 27895.74993649, "trades": 118, "taker_buy_base": 4290456311.0, "taker_buy_quote": 14216.67321641 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 25932697615.0, "close_time": 1774763999999, "quote_volume": 85770.57005063, "trades": 396, "taker_buy_base": 14346754833.0, "taker_buy_quote": 47468.99248955 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 12945388932.0, "close_time": 1774767599999, "quote_volume": 42853.96858216, "trades": 394, "taker_buy_base": 8298649595.0, "taker_buy_quote": 27485.29099384 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 54051499301.0, "close_time": 1774771199999, "quote_volume": 178435.14455145, "trades": 506, "taker_buy_base": 30195355513.0, "taker_buy_quote": 99679.68279024 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 31294663725.0, "close_time": 1774774799999, "quote_volume": 103273.36265398, "trades": 291, "taker_buy_base": 12951258654.0, "taker_buy_quote": 42741.9112924 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.29e-06, "close": 3.29e-06, "volume": 45739529428.0, "close_time": 1774778399999, "quote_volume": 150935.13345178, "trades": 301, "taker_buy_base": 13894277719.0, "taker_buy_quote": 45857.1607802 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 3.29e-06, "high": 3.29e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 43779739114.0, "close_time": 1774781999999, "quote_volume": 143672.12214705, "trades": 611, "taker_buy_base": 17455646640.0, "taker_buy_quote": 57304.67243241 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 14386473388.0, "close_time": 1774785599999, "quote_volume": 47398.92401511, "trades": 358, "taker_buy_base": 11069312721.0, "taker_buy_quote": 36465.77015905 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 3.29e-06, "high": 3.3e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 92623009896.0, "close_time": 1774789199999, "quote_volume": 303765.60169056, "trades": 640, "taker_buy_base": 36416266171.0, "taker_buy_quote": 119469.74573623 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 3.28e-06, "high": 3.28e-06, "low": 3.23e-06, "close": 3.25e-06, "volume": 102311315729.0, "close_time": 1774792799999, "quote_volume": 332396.35767559, "trades": 1373, "taker_buy_base": 43822413962.0, "taker_buy_quote": 142464.8151581 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 59165400106.0, "close_time": 1774796399999, "quote_volume": 192530.24358239, "trades": 520, "taker_buy_base": 30246559181.0, "taker_buy_quote": 98434.49748061 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.25e-06, "close": 3.25e-06, "volume": 53844766381.0, "close_time": 1774799999999, "quote_volume": 175756.06738444, "trades": 544, "taker_buy_base": 31793804896.0, "taker_buy_quote": 103853.70617281 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 3.25e-06, "high": 3.27e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 38704278361.0, "close_time": 1774803599999, "quote_volume": 126196.80311597, "trades": 384, "taker_buy_base": 23310291257.0, "taker_buy_quote": 76006.23039742 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 3.26e-06, "high": 3.27e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 33834965555.0, "close_time": 1774807199999, "quote_volume": 110082.46201711, "trades": 378, "taker_buy_base": 16049479964.0, "taker_buy_quote": 52241.7339071 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 3.25e-06, "high": 3.27e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 6536949345.0, "close_time": 1774810799999, "quote_volume": 21309.27672342, "trades": 202, "taker_buy_base": 4871371637.0, "taker_buy_quote": 15889.34672947 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 3.27e-06, "high": 3.27e-06, "low": 3.26e-06, "close": 3.26e-06, "volume": 7755752332.0, "close_time": 1774814399999, "quote_volume": 25307.40183069, "trades": 361, "taker_buy_base": 2364922837.0, "taker_buy_quote": 7733.29767699 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 3.26e-06, "high": 3.31e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 53855088531.0, "close_time": 1774817999999, "quote_volume": 177481.94976101, "trades": 986, "taker_buy_base": 25500792569.0, "taker_buy_quote": 83976.41841916 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 3.29e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 19447643898.0, "close_time": 1774821599999, "quote_volume": 64334.73298168, "trades": 353, "taker_buy_base": 13274797519.0, "taker_buy_quote": 43926.00591203 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.17e-06, "close": 3.24e-06, "volume": 184098371225.0, "close_time": 1774825199999, "quote_volume": 593429.9768765, "trades": 3896, "taker_buy_base": 52745920439.0, "taker_buy_quote": 170718.19236298 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 3.24e-06, "high": 3.28e-06, "low": 3.24e-06, "close": 3.27e-06, "volume": 71172647412.0, "close_time": 1774828799999, "quote_volume": 232329.8409773, "trades": 1296, "taker_buy_base": 38183553340.0, "taker_buy_quote": 124681.02883335 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.28e-06, "high": 3.35e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 52141599496.0, "close_time": 1774832399999, "quote_volume": 172402.21567843, "trades": 2168, "taker_buy_base": 31810242347.0, "taker_buy_quote": 105154.69255765 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 3.3e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 58860941403.0, "close_time": 1774835999999, "quote_volume": 195978.71858163, "trades": 1121, "taker_buy_base": 40995115419.0, "taker_buy_quote": 136541.70073377 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 75502492276.0, "close_time": 1774839599999, "quote_volume": 253025.04687814, "trades": 1336, "taker_buy_base": 49119545745.0, "taker_buy_quote": 164626.17360689 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 26530220252.0, "close_time": 1774843199999, "quote_volume": 88597.30396387, "trades": 514, "taker_buy_base": 10901782996.0, "taker_buy_quote": 36426.6183309 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.35e-06, "close": 3.35e-06, "volume": 48237860366.0, "close_time": 1774846799999, "quote_volume": 162039.76144335, "trades": 449, "taker_buy_base": 21922087785.0, "taker_buy_quote": 73655.33334466 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 86451536478.0, "close_time": 1774850399999, "quote_volume": 291780.34388432, "trades": 1043, "taker_buy_base": 55752474617.0, "taker_buy_quote": 188234.28760831 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 184486641972.0, "close_time": 1774853999999, "quote_volume": 623853.45900618, "trades": 1392, "taker_buy_base": 135438862656.0, "taker_buy_quote": 457926.14068797 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 3.37e-06, "high": 3.41e-06, "low": 3.36e-06, "close": 3.4e-06, "volume": 58498751472.0, "close_time": 1774857599999, "quote_volume": 197951.9267349, "trades": 976, "taker_buy_base": 35729455880.0, "taker_buy_quote": 120988.54454229 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.37e-06, "volume": 94323073410.0, "close_time": 1774861199999, "quote_volume": 320382.32096096, "trades": 1040, "taker_buy_base": 36475466882.0, "taker_buy_quote": 123887.67866522 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.35e-06, "volume": 43593296859.0, "close_time": 1774864799999, "quote_volume": 146510.10375119, "trades": 680, "taker_buy_base": 12008689247.0, "taker_buy_quote": 40415.21077373 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 27062578910.0, "close_time": 1774868399999, "quote_volume": 90685.42914258, "trades": 650, "taker_buy_base": 9925371608.0, "taker_buy_quote": 33277.82013441 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 3.36e-06, "high": 3.4e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 58691347649.0, "close_time": 1774871999999, "quote_volume": 197722.10484707, "trades": 1356, "taker_buy_base": 32190114031.0, "taker_buy_quote": 108458.46760946 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 34133889665.0, "close_time": 1774875599999, "quote_volume": 114684.23087694, "trades": 498, "taker_buy_base": 12978138963.0, "taker_buy_quote": 43656.07513928 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.34e-06, "volume": 53261464550.0, "close_time": 1774879199999, "quote_volume": 178824.64966219, "trades": 767, "taker_buy_base": 23426708667.0, "taker_buy_quote": 78696.10711278 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 3.34e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 116978182572.0, "close_time": 1774882799999, "quote_volume": 391779.63386355, "trades": 1175, "taker_buy_base": 52280253268.0, "taker_buy_quote": 175390.75151019 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 31616655960.0, "close_time": 1774886399999, "quote_volume": 106424.87025134, "trades": 636, "taker_buy_base": 15845604117.0, "taker_buy_quote": 53350.72666574 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 40589722195.0, "close_time": 1774889999999, "quote_volume": 136618.93865853, "trades": 745, "taker_buy_base": 25508864807.0, "taker_buy_quote": 85904.78676199 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 46035082766.0, "close_time": 1774893599999, "quote_volume": 154122.25245717, "trades": 738, "taker_buy_base": 13448642775.0, "taker_buy_quote": 45065.44404648 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.31e-06, "volume": 50665536524.0, "close_time": 1774897199999, "quote_volume": 168581.41270424, "trades": 939, "taker_buy_base": 23889296475.0, "taker_buy_quote": 79471.10151924 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 69318548188.0, "close_time": 1774900799999, "quote_volume": 228609.95004278, "trades": 874, "taker_buy_base": 23624360896.0, "taker_buy_quote": 77910.21549337 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.3e-06, "close": 3.3e-06, "volume": 2158181725.0, "close_time": 1774904399999, "quote_volume": 7134.42028516, "trades": 130, "taker_buy_base": 888872527.0, "taker_buy_quote": 2942.16806437 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 3.3e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 65401291263.0, "close_time": 1774907999999, "quote_volume": 217937.33769344, "trades": 876, "taker_buy_base": 28911496164.0, "taker_buy_quote": 96435.72190445 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 17705461178.0, "close_time": 1774911599999, "quote_volume": 59041.71020124, "trades": 320, "taker_buy_base": 9125701110.0, "taker_buy_quote": 30427.35675779 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 31040386803.0, "close_time": 1774915199999, "quote_volume": 103012.46464782, "trades": 520, "taker_buy_base": 13713779486.0, "taker_buy_quote": 45502.69060504 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.31e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 40069775331.0, "close_time": 1774918799999, "quote_volume": 133136.69850839, "trades": 660, "taker_buy_base": 21394429658.0, "taker_buy_quote": 71082.60242249 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 3.33e-06, "high": 3.39e-06, "low": 3.32e-06, "close": 3.37e-06, "volume": 80544273427.0, "close_time": 1774922399999, "quote_volume": 271492.17488361, "trades": 1571, "taker_buy_base": 57572652383.0, "taker_buy_quote": 194315.37494741 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 22898691756.0, "close_time": 1774925999999, "quote_volume": 77229.17027243, "trades": 325, "taker_buy_base": 9187219902.0, "taker_buy_quote": 31000.44172391 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 30748376210.0, "close_time": 1774929599999, "quote_volume": 103490.04047875, "trades": 521, "taker_buy_base": 16275650388.0, "taker_buy_quote": 54789.11680433 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 31505668596.0, "close_time": 1774933199999, "quote_volume": 105909.21734309, "trades": 622, "taker_buy_base": 16185381791.0, "taker_buy_quote": 54416.6679314 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.38e-06, "volume": 20842764570.0, "close_time": 1774936799999, "quote_volume": 70061.40822883, "trades": 598, "taker_buy_base": 14568225260.0, "taker_buy_quote": 48967.89005037 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 71930496813.0, "close_time": 1774940399999, "quote_volume": 242491.86396661, "trades": 738, "taker_buy_base": 53382778888.0, "taker_buy_quote": 179966.54243661 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 30474831566.0, "close_time": 1774943999999, "quote_volume": 102405.32710076, "trades": 352, "taker_buy_base": 14059865395.0, "taker_buy_quote": 47244.8100507 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 51678390755.0, "close_time": 1774947599999, "quote_volume": 173332.95651464, "trades": 941, "taker_buy_base": 21507777265.0, "taker_buy_quote": 72162.7932547 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 105112549569.0, "close_time": 1774951199999, "quote_volume": 347503.35407192, "trades": 1197, "taker_buy_base": 32510803662.0, "taker_buy_quote": 107469.17251458 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 60820920855.0, "close_time": 1774954799999, "quote_volume": 200681.05089378, "trades": 760, "taker_buy_base": 29625975434.0, "taker_buy_quote": 97792.64991501 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 3.29e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.32e-06, "volume": 55654086551.0, "close_time": 1774958399999, "quote_volume": 184156.89743833, "trades": 994, "taker_buy_base": 33743478449.0, "taker_buy_quote": 111815.04916281 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.31e-06, "volume": 70357860807.0, "close_time": 1774961999999, "quote_volume": 234036.76572448, "trades": 1058, "taker_buy_base": 34880939981.0, "taker_buy_quote": 116107.53393792 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 3.32e-06, "high": 3.37e-06, "low": 3.31e-06, "close": 3.35e-06, "volume": 69660800992.0, "close_time": 1774965599999, "quote_volume": 232538.25462986, "trades": 1038, "taker_buy_base": 38468601991.0, "taker_buy_quote": 128609.6550911 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 101569014278.0, "close_time": 1774969199999, "quote_volume": 341120.05009168, "trades": 1589, "taker_buy_base": 51040552448.0, "taker_buy_quote": 171578.86635456 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 3.33e-06, "high": 3.38e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 45801664518.0, "close_time": 1774972799999, "quote_volume": 153474.00747555, "trades": 1237, "taker_buy_base": 20126156523.0, "taker_buy_quote": 67449.51819716 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 3.33e-06, "high": 3.41e-06, "low": 3.33e-06, "close": 3.38e-06, "volume": 75289805523.0, "close_time": 1774976399999, "quote_volume": 253576.11905456, "trades": 2070, "taker_buy_base": 39923206669.0, "taker_buy_quote": 134547.21714062 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 3.39e-06, "high": 3.43e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 164319259873.0, "close_time": 1774979999999, "quote_volume": 558798.57719761, "trades": 2273, "taker_buy_base": 77657620469.0, "taker_buy_quote": 264409.6967379 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 3.37e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.4e-06, "volume": 23809790947.0, "close_time": 1774983599999, "quote_volume": 80695.2205602, "trades": 634, "taker_buy_base": 13316696696.0, "taker_buy_quote": 45149.78938971 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 34839184401.0, "close_time": 1774987199999, "quote_volume": 118590.92241788, "trades": 551, "taker_buy_base": 14970159203.0, "taker_buy_quote": 50987.83790897 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 29843283055.0, "close_time": 1774990799999, "quote_volume": 101963.78364598, "trades": 768, "taker_buy_base": 19094396136.0, "taker_buy_quote": 65246.20032347 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.39e-06, "volume": 39312532443.0, "close_time": 1774994399999, "quote_volume": 133764.05989637, "trades": 390, "taker_buy_base": 9853756142.0, "taker_buy_quote": 33629.89225025 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 27281923630.0, "close_time": 1774997999999, "quote_volume": 92096.41671929, "trades": 905, "taker_buy_base": 11353766499.0, "taker_buy_quote": 38345.63428221 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 3.37e-06, "high": 3.41e-06, "low": 3.36e-06, "close": 3.4e-06, "volume": 46000303300.0, "close_time": 1775001599999, "quote_volume": 155472.17036958, "trades": 833, "taker_buy_base": 26351050700.0, "taker_buy_quote": 89035.99124739 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.4e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.42e-06, "volume": 39875168552.0, "close_time": 1775005199999, "quote_volume": 135777.63429451, "trades": 841, "taker_buy_base": 24976085161.0, "taker_buy_quote": 85042.53267011 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 3.42e-06, "high": 3.43e-06, "low": 3.38e-06, "close": 3.38e-06, "volume": 41418925160.0, "close_time": 1775008799999, "quote_volume": 140893.56252801, "trades": 743, "taker_buy_base": 19642329900.0, "taker_buy_quote": 66808.1803138 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 66640584703.0, "close_time": 1775012399999, "quote_volume": 224814.81474102, "trades": 1010, "taker_buy_base": 40816994147.0, "taker_buy_quote": 137679.14949479 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 3.38e-06, "high": 3.42e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 37439267778.0, "close_time": 1775015999999, "quote_volume": 127123.2550452, "trades": 682, "taker_buy_base": 17030497347.0, "taker_buy_quote": 57859.91745267 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 15723954867.0, "close_time": 1775019599999, "quote_volume": 53650.72800133, "trades": 716, "taker_buy_base": 8168119397.0, "taker_buy_quote": 27890.67914998 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 3.41e-06, "high": 3.48e-06, "low": 3.4e-06, "close": 3.46e-06, "volume": 82138129923.0, "close_time": 1775023199999, "quote_volume": 283740.80512583, "trades": 1723, "taker_buy_base": 62139585046.0, "taker_buy_quote": 214840.56308756 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.52e-06, "volume": 110284533193.0, "close_time": 1775026799999, "quote_volume": 386828.99575549, "trades": 2366, "taker_buy_base": 75860491061.0, "taker_buy_quote": 266209.31402578 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 75190456681.0, "close_time": 1775030399999, "quote_volume": 263040.87750217, "trades": 1213, "taker_buy_base": 18712720437.0, "taker_buy_quote": 65468.96126248 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.45e-06, "volume": 52977708830.0, "close_time": 1775033999999, "quote_volume": 183508.70062042, "trades": 956, "taker_buy_base": 15080697261.0, "taker_buy_quote": 52378.75082549 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 3.44e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 32940910744.0, "close_time": 1775037599999, "quote_volume": 113036.34371456, "trades": 982, "taker_buy_base": 14894760328.0, "taker_buy_quote": 51101.33429201 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 34020774907.0, "close_time": 1775041199999, "quote_volume": 116524.29804637, "trades": 663, "taker_buy_base": 13884620927.0, "taker_buy_quote": 47574.17709684 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 40108198015.0, "close_time": 1775044799999, "quote_volume": 137234.14751962, "trades": 499, "taker_buy_base": 18638518464.0, "taker_buy_quote": 63787.04786204 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 70548794045.0, "close_time": 1775048399999, "quote_volume": 242233.10558727, "trades": 1360, "taker_buy_base": 44796967752.0, "taker_buy_quote": 153921.86382733 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 73501820328.0, "close_time": 1775051999999, "quote_volume": 250711.97650815, "trades": 1616, "taker_buy_base": 33264085855.0, "taker_buy_quote": 113350.1081489 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 43458722797.0, "close_time": 1775055599999, "quote_volume": 148896.24141874, "trades": 1017, "taker_buy_base": 17455808437.0, "taker_buy_quote": 59772.04932579 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 34794052718.0, "close_time": 1775059199999, "quote_volume": 119700.17558623, "trades": 882, "taker_buy_base": 15804633616.0, "taker_buy_quote": 54371.96325228 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.45e-06, "high": 3.5e-06, "low": 3.43e-06, "close": 3.48e-06, "volume": 71844365184.0, "close_time": 1775062799999, "quote_volume": 249013.47118717, "trades": 1721, "taker_buy_base": 52851223291.0, "taker_buy_quote": 183279.91514885 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 60720478640.0, "close_time": 1775066399999, "quote_volume": 210934.60871388, "trades": 1446, "taker_buy_base": 18161614816.0, "taker_buy_quote": 63252.77198452 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.41e-06, "volume": 43537485170.0, "close_time": 1775069999999, "quote_volume": 149255.65672921, "trades": 1398, "taker_buy_base": 12901330175.0, "taker_buy_quote": 44274.60802717 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 23611633964.0, "close_time": 1775073599999, "quote_volume": 81102.91145835, "trades": 727, "taker_buy_base": 13039937386.0, "taker_buy_quote": 44795.61225219 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 59603509464.0, "close_time": 1775077199999, "quote_volume": 204066.02323652, "trades": 911, "taker_buy_base": 37651758428.0, "taker_buy_quote": 128846.08775736 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 34746346589.0, "close_time": 1775080799999, "quote_volume": 119605.03926855, "trades": 924, "taker_buy_base": 24126594947.0, "taker_buy_quote": 83014.84057624 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 49499930166.0, "close_time": 1775084399999, "quote_volume": 169064.32576214, "trades": 1003, "taker_buy_base": 21691378169.0, "taker_buy_quote": 74098.18636961 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 48026706429.0, "close_time": 1775087999999, "quote_volume": 163515.54259337, "trades": 819, "taker_buy_base": 27246352642.0, "taker_buy_quote": 92770.22051252 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 19373560083.0, "close_time": 1775091599999, "quote_volume": 66271.93783233, "trades": 777, "taker_buy_base": 10110529563.0, "taker_buy_quote": 34582.17324176 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 161951133157.0, "close_time": 1775095199999, "quote_volume": 546547.68889104, "trades": 4493, "taker_buy_base": 57607940460.0, "taker_buy_quote": 194041.69422693 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 3.34e-06, "high": 3.34e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 118091884075.0, "close_time": 1775098799999, "quote_volume": 390544.20172081, "trades": 1984, "taker_buy_base": 38876575388.0, "taker_buy_quote": 128884.25425781 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 3.31e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 50764903814.0, "close_time": 1775102399999, "quote_volume": 167265.9490749, "trades": 1130, "taker_buy_base": 25934565447.0, "taker_buy_quote": 85537.73487922 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 3.3e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 70159952542.0, "close_time": 1775105999999, "quote_volume": 230529.51802831, "trades": 1285, "taker_buy_base": 10092414419.0, "taker_buy_quote": 33172.90809624 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.3e-06, "volume": 81065074741.0, "close_time": 1775109599999, "quote_volume": 266450.90315357, "trades": 1163, "taker_buy_base": 43889669917.0, "taker_buy_quote": 144485.64237331 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 3.3e-06, "high": 3.34e-06, "low": 3.29e-06, "close": 3.33e-06, "volume": 40394242186.0, "close_time": 1775113199999, "quote_volume": 134049.30790223, "trades": 1100, "taker_buy_base": 15402551804.0, "taker_buy_quote": 51172.87177752 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 85646745865.0, "close_time": 1775116799999, "quote_volume": 285288.95280113, "trades": 1312, "taker_buy_base": 31014126598.0, "taker_buy_quote": 103344.70504067 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 57184879263.0, "close_time": 1775120399999, "quote_volume": 189765.5441313, "trades": 986, "taker_buy_base": 11097513949.0, "taker_buy_quote": 36814.58376506 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 60034675822.0, "close_time": 1775123999999, "quote_volume": 198497.80761093, "trades": 631, "taker_buy_base": 39436991708.0, "taker_buy_quote": 130344.17660195 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 3.32e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.29e-06, "volume": 59717021588.0, "close_time": 1775127599999, "quote_volume": 197208.51623624, "trades": 664, "taker_buy_base": 21316844085.0, "taker_buy_quote": 70399.92941742 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 56595065604.0, "close_time": 1775131199999, "quote_volume": 186101.92418911, "trades": 568, "taker_buy_base": 19384257024.0, "taker_buy_quote": 63917.6485635 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 3.3e-06, "high": 3.3e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 53669604976.0, "close_time": 1775134799999, "quote_volume": 176354.2566002, "trades": 638, "taker_buy_base": 18275831332.0, "taker_buy_quote": 60118.11437692 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 3.29e-06, "high": 3.29e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 107482682568.0, "close_time": 1775138399999, "quote_volume": 352162.79148459, "trades": 1292, "taker_buy_base": 50282624493.0, "taker_buy_quote": 164968.82523359 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 3.29e-06, "high": 3.35e-06, "low": 3.27e-06, "close": 3.34e-06, "volume": 196066921892.0, "close_time": 1775141999999, "quote_volume": 653009.92069589, "trades": 2079, "taker_buy_base": 111611016959.0, "taker_buy_quote": 372233.22339368 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 73399517840.0, "close_time": 1775145599999, "quote_volume": 244702.43130377, "trades": 1059, "taker_buy_base": 33130269105.0, "taker_buy_quote": 110551.82456046 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.31e-06, "close": 3.35e-06, "volume": 82710392000.0, "close_time": 1775149199999, "quote_volume": 276070.13007689, "trades": 1174, "taker_buy_base": 32638821449.0, "taker_buy_quote": 108852.86733704 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 3.35e-06, "high": 3.38e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 87860530137.0, "close_time": 1775152799999, "quote_volume": 294441.79114647, "trades": 1678, "taker_buy_base": 44172728959.0, "taker_buy_quote": 148206.17711915 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 56782314282.0, "close_time": 1775156399999, "quote_volume": 189251.28214604, "trades": 720, "taker_buy_base": 36509017008.0, "taker_buy_quote": 121744.8139475 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 32389374076.0, "close_time": 1775159999999, "quote_volume": 107798.74759361, "trades": 572, "taker_buy_base": 14537851438.0, "taker_buy_quote": 48474.5317559 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 23553421733.0, "close_time": 1775163599999, "quote_volume": 78746.22026686, "trades": 437, "taker_buy_base": 13425419116.0, "taker_buy_quote": 44887.82958907 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 44805351800.0, "close_time": 1775167199999, "quote_volume": 149526.2646924, "trades": 478, "taker_buy_base": 24269117040.0, "taker_buy_quote": 81012.59086721 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 23734438333.0, "close_time": 1775170799999, "quote_volume": 79303.92161178, "trades": 254, "taker_buy_base": 9104540018.0, "taker_buy_quote": 30437.62071351 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 3.35e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 20794657950.0, "close_time": 1775174399999, "quote_volume": 69362.4257272, "trades": 257, "taker_buy_base": 11547482676.0, "taker_buy_quote": 38523.14686486 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 32420454552.0, "close_time": 1775177999999, "quote_volume": 107854.37972311, "trades": 374, "taker_buy_base": 8407961680.0, "taker_buy_quote": 28020.68383525 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.32e-06, "volume": 66168491109.0, "close_time": 1775181599999, "quote_volume": 220401.02772167, "trades": 617, "taker_buy_base": 38554021156.0, "taker_buy_quote": 128413.36997605 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 3.32e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.34e-06, "volume": 48496712717.0, "close_time": 1775185199999, "quote_volume": 161407.77252302, "trades": 803, "taker_buy_base": 21618373888.0, "taker_buy_quote": 72019.27985712 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 3.35e-06, "high": 3.38e-06, "low": 3.34e-06, "close": 3.38e-06, "volume": 33851333078.0, "close_time": 1775188799999, "quote_volume": 113714.00824499, "trades": 536, "taker_buy_base": 26499424554.0, "taker_buy_quote": 89064.4114249 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.35e-06, "close": 3.39e-06, "volume": 49923187453.0, "close_time": 1775192399999, "quote_volume": 168025.73371078, "trades": 1016, "taker_buy_base": 19434885346.0, "taker_buy_quote": 65485.44434208 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 3.4e-06, "high": 3.46e-06, "low": 3.39e-06, "close": 3.43e-06, "volume": 94134462032.0, "close_time": 1775195999999, "quote_volume": 322649.34444045, "trades": 1856, "taker_buy_base": 45489517229.0, "taker_buy_quote": 155886.36965578 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 3.44e-06, "high": 3.49e-06, "low": 3.43e-06, "close": 3.47e-06, "volume": 161251708552.0, "close_time": 1775199599999, "quote_volume": 557436.30462169, "trades": 1526, "taker_buy_base": 109123002255.0, "taker_buy_quote": 377558.13352315 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.45e-06, "volume": 120478995646.0, "close_time": 1775203199999, "quote_volume": 417578.9685673, "trades": 1497, "taker_buy_base": 75548866633.0, "taker_buy_quote": 262008.63833244 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 3.45e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 59686312009.0, "close_time": 1775206799999, "quote_volume": 207383.69297448, "trades": 1268, "taker_buy_base": 34554711093.0, "taker_buy_quote": 120179.76998794 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 3.47e-06, "high": 3.51e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 103280828585.0, "close_time": 1775210399999, "quote_volume": 359090.98378826, "trades": 1407, "taker_buy_base": 48086938083.0, "taker_buy_quote": 167281.07746288 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 3.5e-06, "high": 3.51e-06, "low": 3.45e-06, "close": 3.49e-06, "volume": 102823811560.0, "close_time": 1775213999999, "quote_volume": 358213.52098995, "trades": 1324, "taker_buy_base": 31913409665.0, "taker_buy_quote": 111201.13466432 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 48226605770.0, "close_time": 1775217599999, "quote_volume": 167715.53210074, "trades": 761, "taker_buy_base": 22750758565.0, "taker_buy_quote": 79314.39120793 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 132576286723.0, "close_time": 1775221199999, "quote_volume": 461253.49306898, "trades": 2464, "taker_buy_base": 77718688033.0, "taker_buy_quote": 270416.49623872 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 3.47e-06, "high": 3.5e-06, "low": 3.44e-06, "close": 3.5e-06, "volume": 59932657488.0, "close_time": 1775224799999, "quote_volume": 208062.86812664, "trades": 1226, "taker_buy_base": 25332025077.0, "taker_buy_quote": 87872.24407921 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.46e-06, "close": 3.46e-06, "volume": 51394695200.0, "close_time": 1775228399999, "quote_volume": 178979.5098015, "trades": 689, "taker_buy_base": 26429943727.0, "taker_buy_quote": 92054.80764926 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.43e-06, "close": 3.43e-06, "volume": 48318562917.0, "close_time": 1775231999999, "quote_volume": 166506.75145026, "trades": 902, "taker_buy_base": 10897095341.0, "taker_buy_quote": 37635.52445716 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 46586719576.0, "close_time": 1775235599999, "quote_volume": 160115.8795691, "trades": 735, "taker_buy_base": 30145235946.0, "taker_buy_quote": 103642.84854709 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 13767755094.0, "close_time": 1775239199999, "quote_volume": 47366.49722281, "trades": 324, "taker_buy_base": 6996643366.0, "taker_buy_quote": 24082.31573261 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 3.44e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 55520728214.0, "close_time": 1775242799999, "quote_volume": 190907.2882473, "trades": 639, "taker_buy_base": 21898012457.0, "taker_buy_quote": 75251.44920594 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 3.42e-06, "high": 3.43e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 34426835598.0, "close_time": 1775246399999, "quote_volume": 117425.49618776, "trades": 804, "taker_buy_base": 15126245752.0, "taker_buy_quote": 51604.04226789 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 45621987483.0, "close_time": 1775249999999, "quote_volume": 156459.16849469, "trades": 413, "taker_buy_base": 20883030242.0, "taker_buy_quote": 71627.21951524 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.43e-06, "close": 3.44e-06, "volume": 31840123047.0, "close_time": 1775253599999, "quote_volume": 109516.1335947, "trades": 697, "taker_buy_base": 20724973231.0, "taker_buy_quote": 71274.48980877 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 3.44e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.42e-06, "volume": 31596663383.0, "close_time": 1775257199999, "quote_volume": 108101.94200124, "trades": 567, "taker_buy_base": 19096715282.0, "taker_buy_quote": 65374.28871255 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 49731822379.0, "close_time": 1775260799999, "quote_volume": 169616.18050898, "trades": 261, "taker_buy_base": 17548195455.0, "taker_buy_quote": 59870.28838814 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.39e-06, "volume": 67450166140.0, "close_time": 1775264399999, "quote_volume": 229291.66981919, "trades": 742, "taker_buy_base": 19222657673.0, "taker_buy_quote": 65383.97596035 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 19929650295.0, "close_time": 1775267999999, "quote_volume": 67381.47412171, "trades": 551, "taker_buy_base": 6935336465.0, "taker_buy_quote": 23460.45234248 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 35357384546.0, "close_time": 1775271599999, "quote_volume": 119151.80851824, "trades": 747, "taker_buy_base": 18246921860.0, "taker_buy_quote": 61471.85824477 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 3.35e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.38e-06, "volume": 10025692819.0, "close_time": 1775275199999, "quote_volume": 33729.40574668, "trades": 224, "taker_buy_base": 7573799171.0, "taker_buy_quote": 25472.07997161 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 42442406993.0, "close_time": 1775278799999, "quote_volume": 143744.83396132, "trades": 695, "taker_buy_base": 29507069513.0, "taker_buy_quote": 99960.44406507 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 45388802587.0, "close_time": 1775282399999, "quote_volume": 153105.91272143, "trades": 516, "taker_buy_base": 10994424732.0, "taker_buy_quote": 37095.93130254 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 3.37e-06, "high": 3.4e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 41563314086.0, "close_time": 1775285999999, "quote_volume": 140495.59473669, "trades": 500, "taker_buy_base": 28026995794.0, "taker_buy_quote": 94799.07986389 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.38e-06, "volume": 20726936021.0, "close_time": 1775289599999, "quote_volume": 70243.31817245, "trades": 358, "taker_buy_base": 6993258699.0, "taker_buy_quote": 23722.4781257 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 26148019513.0, "close_time": 1775293199999, "quote_volume": 88292.00732427, "trades": 429, "taker_buy_base": 15634535095.0, "taker_buy_quote": 52812.69876324 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 3.38e-06, "high": 3.38e-06, "low": 3.37e-06, "close": 3.37e-06, "volume": 17432905200.0, "close_time": 1775296799999, "quote_volume": 58763.99165082, "trades": 329, "taker_buy_base": 3248168379.0, "taker_buy_quote": 10961.42856405 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 82063094664.0, "close_time": 1775300399999, "quote_volume": 277235.04525228, "trades": 677, "taker_buy_base": 49259385232.0, "taker_buy_quote": 166512.94052893 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 13316389975.0, "close_time": 1775303999999, "quote_volume": 45032.3799966, "trades": 328, "taker_buy_base": 3769120891.0, "taker_buy_quote": 12770.19397689 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 16701051033.0, "close_time": 1775307599999, "quote_volume": 56411.98262784, "trades": 275, "taker_buy_base": 2428971794.0, "taker_buy_quote": 8205.40265492 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 41674053606.0, "close_time": 1775311199999, "quote_volume": 140442.20830883, "trades": 427, "taker_buy_base": 17370204971.0, "taker_buy_quote": 58542.01418419 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 39117818189.0, "close_time": 1775314799999, "quote_volume": 131344.49421802, "trades": 567, "taker_buy_base": 19586127056.0, "taker_buy_quote": 65779.9628761 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 3.36e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 9837485909.0, "close_time": 1775318399999, "quote_volume": 33247.49629394, "trades": 532, "taker_buy_base": 5108696037.0, "taker_buy_quote": 17286.93245303 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 40957420579.0, "close_time": 1775321999999, "quote_volume": 138179.59998418, "trades": 541, "taker_buy_base": 18419271973.0, "taker_buy_quote": 62162.76271606 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 3.37e-06, "high": 3.42e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 33384387151.0, "close_time": 1775325599999, "quote_volume": 113608.86730358, "trades": 829, "taker_buy_base": 18691246950.0, "taker_buy_quote": 63665.15667929 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.4e-06, "volume": 42772025939.0, "close_time": 1775329199999, "quote_volume": 145910.68404043, "trades": 501, "taker_buy_base": 19069521368.0, "taker_buy_quote": 65099.48592169 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 3.4e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 107398269882.0, "close_time": 1775332799999, "quote_volume": 367624.29504967, "trades": 1623, "taker_buy_base": 66343509048.0, "taker_buy_quote": 227186.21796297 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.4e-06, "close": 3.4e-06, "volume": 57682917016.0, "close_time": 1775336399999, "quote_volume": 196339.18819715, "trades": 519, "taker_buy_base": 14153263679.0, "taker_buy_quote": 48204.15778491 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 96963484350.0, "close_time": 1775339999999, "quote_volume": 329654.0205688, "trades": 757, "taker_buy_base": 45649892264.0, "taker_buy_quote": 155230.19280625 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 17611846419.0, "close_time": 1775343599999, "quote_volume": 59908.18264871, "trades": 152, "taker_buy_base": 4477044283.0, "taker_buy_quote": 15249.85538631 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 3.41e-06, "high": 3.41e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 35471792744.0, "close_time": 1775347199999, "quote_volume": 120480.57724547, "trades": 387, "taker_buy_base": 17953770731.0, "taker_buy_quote": 61044.05086695 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 52082170890.0, "close_time": 1775350799999, "quote_volume": 177115.72897987, "trades": 379, "taker_buy_base": 18095937828.0, "taker_buy_quote": 61562.58075679 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.38e-06, "close": 3.38e-06, "volume": 20660554391.0, "close_time": 1775354399999, "quote_volume": 69919.21016448, "trades": 507, "taker_buy_base": 6680502110.0, "taker_buy_quote": 22614.34132972 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 18741103606.0, "close_time": 1775357999999, "quote_volume": 63269.65201498, "trades": 405, "taker_buy_base": 10585717920.0, "taker_buy_quote": 35735.16809188 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.38e-06, "close": 3.38e-06, "volume": 14764440163.0, "close_time": 1775361599999, "quote_volume": 50023.70822945, "trades": 212, "taker_buy_base": 6428262223.0, "taker_buy_quote": 21788.73904998 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.37e-06, "close": 3.37e-06, "volume": 18539936927.0, "close_time": 1775365199999, "quote_volume": 62521.70370061, "trades": 243, "taker_buy_base": 2868004464.0, "taker_buy_quote": 9667.57473774 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 38382862068.0, "close_time": 1775368799999, "quote_volume": 128887.43818968, "trades": 739, "taker_buy_base": 12186778054.0, "taker_buy_quote": 41029.6464941 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 52488480359.0, "close_time": 1775372399999, "quote_volume": 174874.26589945, "trades": 1429, "taker_buy_base": 26619274664.0, "taker_buy_quote": 88685.48309568 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.32e-06, "volume": 41769077014.0, "close_time": 1775375999999, "quote_volume": 139053.45124942, "trades": 576, "taker_buy_base": 16958616237.0, "taker_buy_quote": 56496.05010955 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 39337532065.0, "close_time": 1775379599999, "quote_volume": 130719.10951413, "trades": 666, "taker_buy_base": 19357258693.0, "taker_buy_quote": 64365.87139937 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 22554822059.0, "close_time": 1775383199999, "quote_volume": 75286.50501438, "trades": 534, "taker_buy_base": 11250073718.0, "taker_buy_quote": 37575.39882092 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 51049140305.0, "close_time": 1775386799999, "quote_volume": 170324.90528879, "trades": 651, "taker_buy_base": 13920294784.0, "taker_buy_quote": 46501.23655246 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 27287654714.0, "close_time": 1775390399999, "quote_volume": 90855.58623914, "trades": 310, "taker_buy_base": 11822718343.0, "taker_buy_quote": 39369.65208219 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 76501028263.0, "close_time": 1775393999999, "quote_volume": 253615.38769524, "trades": 834, "taker_buy_base": 39721694086.0, "taker_buy_quote": 131723.52498379 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 70103568240.0, "close_time": 1775397599999, "quote_volume": 231638.13802959, "trades": 696, "taker_buy_base": 24850156373.0, "taker_buy_quote": 82280.68961124 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 35715982598.0, "close_time": 1775401199999, "quote_volume": 118597.65924068, "trades": 614, "taker_buy_base": 18475913065.0, "taker_buy_quote": 61392.32216111 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 3.31e-06, "high": 3.37e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 75092698836.0, "close_time": 1775404799999, "quote_volume": 250197.79271023, "trades": 1333, "taker_buy_base": 35922546337.0, "taker_buy_quote": 119949.01701677 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 45290272138.0, "close_time": 1775408399999, "quote_volume": 151068.19607972, "trades": 559, "taker_buy_base": 22234744720.0, "taker_buy_quote": 74186.09593444 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.34e-06, "volume": 35279341807.0, "close_time": 1775411999999, "quote_volume": 117189.24783243, "trades": 465, "taker_buy_base": 21727629738.0, "taker_buy_quote": 72199.32140607 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 17345318576.0, "close_time": 1775415599999, "quote_volume": 57795.29108065, "trades": 254, "taker_buy_base": 10280304943.0, "taker_buy_quote": 34264.40554808 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 109809088730.0, "close_time": 1775419199999, "quote_volume": 365358.46372836, "trades": 963, "taker_buy_base": 68631765271.0, "taker_buy_quote": 228435.13317199 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 3.32e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 48356470625.0, "close_time": 1775422799999, "quote_volume": 160740.221634, "trades": 1104, "taker_buy_base": 29042693521.0, "taker_buy_quote": 96535.4799118 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 97102583565.0, "close_time": 1775426399999, "quote_volume": 322532.01927268, "trades": 858, "taker_buy_base": 34079556458.0, "taker_buy_quote": 113183.08803863 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 3.33e-06, "high": 3.4e-06, "low": 3.31e-06, "close": 3.4e-06, "volume": 78630980779.0, "close_time": 1775429999999, "quote_volume": 263626.60701464, "trades": 2009, "taker_buy_base": 54800270466.0, "taker_buy_quote": 183953.12233098 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 3.4e-06, "high": 3.5e-06, "low": 3.38e-06, "close": 3.49e-06, "volume": 229419935367.0, "close_time": 1775433599999, "quote_volume": 789289.26114769, "trades": 3101, "taker_buy_base": 161422804367.0, "taker_buy_quote": 555766.4867908 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.49e-06, "high": 3.63e-06, "low": 3.49e-06, "close": 3.55e-06, "volume": 320683310285.0, "close_time": 1775437199999, "quote_volume": 1139714.78114768, "trades": 7325, "taker_buy_base": 175287688753.0, "taker_buy_quote": 622912.46257411 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 3.55e-06, "high": 3.59e-06, "low": 3.54e-06, "close": 3.54e-06, "volume": 136384748151.0, "close_time": 1775440799999, "quote_volume": 486323.24356438, "trades": 3264, "taker_buy_base": 59557988732.0, "taker_buy_quote": 212461.1269572 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 3.55e-06, "high": 3.61e-06, "low": 3.54e-06, "close": 3.57e-06, "volume": 127392215539.0, "close_time": 1775444399999, "quote_volume": 455711.767351, "trades": 3112, "taker_buy_base": 70059497777.0, "taker_buy_quote": 250536.51710408 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 3.57e-06, "high": 3.58e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 65082636567.0, "close_time": 1775447999999, "quote_volume": 230394.4529398, "trades": 1684, "taker_buy_base": 34734841648.0, "taker_buy_quote": 122914.41146248 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 3.54e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 39858696334.0, "close_time": 1775451599999, "quote_volume": 140690.81115067, "trades": 1010, "taker_buy_base": 19543584624.0, "taker_buy_quote": 68997.75940993 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.51e-06, "close": 3.51e-06, "volume": 45409516893.0, "close_time": 1775455199999, "quote_volume": 160350.17400088, "trades": 792, "taker_buy_base": 13995114707.0, "taker_buy_quote": 49478.66801161 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 76112978289.0, "close_time": 1775458799999, "quote_volume": 266945.92012056, "trades": 1464, "taker_buy_base": 32836291236.0, "taker_buy_quote": 115318.69185929 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 77313074506.0, "close_time": 1775462399999, "quote_volume": 269825.17962708, "trades": 1049, "taker_buy_base": 19929501275.0, "taker_buy_quote": 69537.43376537 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.47e-06, "volume": 37665546313.0, "close_time": 1775465999999, "quote_volume": 131297.65396131, "trades": 844, "taker_buy_base": 18790169680.0, "taker_buy_quote": 65537.93438665 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.52e-06, "volume": 155058794742.0, "close_time": 1775469599999, "quote_volume": 544068.73435155, "trades": 1825, "taker_buy_base": 105262171291.0, "taker_buy_quote": 369492.60597417 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 3.51e-06, "high": 3.55e-06, "low": 3.51e-06, "close": 3.54e-06, "volume": 65115945338.0, "close_time": 1775473199999, "quote_volume": 230163.82647217, "trades": 1069, "taker_buy_base": 33934659485.0, "taker_buy_quote": 120046.67735362 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.51e-06, "close": 3.52e-06, "volume": 60579411070.0, "close_time": 1775476799999, "quote_volume": 213580.43528144, "trades": 633, "taker_buy_base": 27213755110.0, "taker_buy_quote": 95968.07573329 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 3.52e-06, "high": 3.54e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 59904167086.0, "close_time": 1775480399999, "quote_volume": 210756.64181807, "trades": 760, "taker_buy_base": 35335925107.0, "taker_buy_quote": 124276.43835334 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 50916169480.0, "close_time": 1775483999999, "quote_volume": 178501.50001357, "trades": 806, "taker_buy_base": 29964910441.0, "taker_buy_quote": 105054.3302593 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 3.5e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 103489504241.0, "close_time": 1775487599999, "quote_volume": 363833.4542353, "trades": 2027, "taker_buy_base": 58041646815.0, "taker_buy_quote": 204136.51017615 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 3.5e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 39784933022.0, "close_time": 1775491199999, "quote_volume": 138978.10548177, "trades": 662, "taker_buy_base": 15752224186.0, "taker_buy_quote": 55045.80837884 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 61213456071.0, "close_time": 1775494799999, "quote_volume": 213561.93950686, "trades": 1152, "taker_buy_base": 39729435069.0, "taker_buy_quote": 138629.74272424 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 65963349941.0, "close_time": 1775498399999, "quote_volume": 228488.54424619, "trades": 1069, "taker_buy_base": 10162956378.0, "taker_buy_quote": 35270.11264873 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 44667653747.0, "close_time": 1775501999999, "quote_volume": 155099.39515032, "trades": 403, "taker_buy_base": 36738394887.0, "taker_buy_quote": 127603.37299446 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 70321262727.0, "close_time": 1775505599999, "quote_volume": 242600.05935805, "trades": 951, "taker_buy_base": 22660278736.0, "taker_buy_quote": 78308.18616325 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 28449926783.0, "close_time": 1775509199999, "quote_volume": 98328.38736964, "trades": 286, "taker_buy_base": 20310100962.0, "taker_buy_quote": 70244.90162792 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.42e-06, "close": 3.43e-06, "volume": 34677962991.0, "close_time": 1775512799999, "quote_volume": 119226.64068851, "trades": 581, "taker_buy_base": 7331890664.0, "taker_buy_quote": 25265.04389563 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 3.43e-06, "high": 3.43e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 150625496889.0, "close_time": 1775516399999, "quote_volume": 509067.75368568, "trades": 2537, "taker_buy_base": 66728083669.0, "taker_buy_quote": 225785.65228635 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 3.33e-06, "high": 3.34e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 98335569842.0, "close_time": 1775519999999, "quote_volume": 326822.61862646, "trades": 1908, "taker_buy_base": 43840848960.0, "taker_buy_quote": 145841.63433459 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.33e-06, "high": 3.36e-06, "low": 3.31e-06, "close": 3.36e-06, "volume": 95954243955.0, "close_time": 1775523599999, "quote_volume": 320420.45574838, "trades": 1476, "taker_buy_base": 55982141379.0, "taker_buy_quote": 187010.32886807 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 65467106809.0, "close_time": 1775527199999, "quote_volume": 219795.84911004, "trades": 1301, "taker_buy_base": 35524468019.0, "taker_buy_quote": 119369.83145605 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 75568548838.0, "close_time": 1775530799999, "quote_volume": 253480.41204099, "trades": 1299, "taker_buy_base": 37064679112.0, "taker_buy_quote": 124394.95347519 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 3.35e-06, "high": 3.35e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 9410848008.0, "close_time": 1775534399999, "quote_volume": 31505.9697422, "trades": 210, "taker_buy_base": 4555175783.0, "taker_buy_quote": 15259.83887305 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.37e-06, "volume": 56445060162.0, "close_time": 1775537999999, "quote_volume": 189514.52115795, "trades": 712, "taker_buy_base": 20600986325.0, "taker_buy_quote": 69263.15116733 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 37440142824.0, "close_time": 1775541599999, "quote_volume": 125528.49845119, "trades": 379, "taker_buy_base": 6270750237.0, "taker_buy_quote": 21058.31518639 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 105339542387.0, "close_time": 1775545199999, "quote_volume": 352481.82110207, "trades": 743, "taker_buy_base": 44820571631.0, "taker_buy_quote": 149933.02820841 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.35e-06, "close": 3.36e-06, "volume": 44549612591.0, "close_time": 1775548799999, "quote_volume": 149750.14540428, "trades": 550, "taker_buy_base": 18272460304.0, "taker_buy_quote": 61464.84960882 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 55836316228.0, "close_time": 1775552399999, "quote_volume": 187668.34789917, "trades": 578, "taker_buy_base": 34263358282.0, "taker_buy_quote": 115181.17490677 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 3.37e-06, "high": 3.42e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 55358410209.0, "close_time": 1775555999999, "quote_volume": 187458.22331687, "trades": 1095, "taker_buy_base": 35020778837.0, "taker_buy_quote": 118336.78267793 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.35e-06, "close": 3.35e-06, "volume": 94328887736.0, "close_time": 1775559599999, "quote_volume": 318242.12044386, "trades": 1343, "taker_buy_base": 30028654422.0, "taker_buy_quote": 101420.32607561 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 3.36e-06, "high": 3.36e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 77351830794.0, "close_time": 1775563199999, "quote_volume": 259286.5135111, "trades": 659, "taker_buy_base": 29737236751.0, "taker_buy_quote": 99665.67931262 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 89689758583.0, "close_time": 1775566799999, "quote_volume": 299230.13346353, "trades": 1444, "taker_buy_base": 47398959722.0, "taker_buy_quote": 158208.6710509 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 102373926351.0, "close_time": 1775570399999, "quote_volume": 342113.61013218, "trades": 1943, "taker_buy_base": 49738940088.0, "taker_buy_quote": 166262.63817805 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.34e-06, "volume": 47866535878.0, "close_time": 1775573999999, "quote_volume": 159683.81215843, "trades": 1223, "taker_buy_base": 20225968951.0, "taker_buy_quote": 67478.52459959 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 77215855108.0, "close_time": 1775577599999, "quote_volume": 258942.73236832, "trades": 1207, "taker_buy_base": 30676477204.0, "taker_buy_quote": 102907.65296805 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 3.36e-06, "high": 3.38e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 68215731113.0, "close_time": 1775581199999, "quote_volume": 229459.19094071, "trades": 886, "taker_buy_base": 39010422115.0, "taker_buy_quote": 131256.40019361 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 3.36e-06, "high": 3.43e-06, "low": 3.34e-06, "close": 3.4e-06, "volume": 123486419583.0, "close_time": 1775584799999, "quote_volume": 419609.74047099, "trades": 1761, "taker_buy_base": 83201739710.0, "taker_buy_quote": 282792.45342346 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 104803117130.0, "close_time": 1775588399999, "quote_volume": 356887.88561135, "trades": 949, "taker_buy_base": 54325727469.0, "taker_buy_quote": 185126.25320633 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 3.39e-06, "high": 3.48e-06, "low": 3.38e-06, "close": 3.47e-06, "volume": 170562767958.0, "close_time": 1775591999999, "quote_volume": 586708.91095252, "trades": 2749, "taker_buy_base": 81415907204.0, "taker_buy_quote": 280193.15996937 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 138475485583.0, "close_time": 1775595599999, "quote_volume": 483000.33750124, "trades": 1819, "taker_buy_base": 60581245741.0, "taker_buy_quote": 211450.28182071 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 3.49e-06, "high": 3.63e-06, "low": 3.48e-06, "close": 3.6e-06, "volume": 245033724646.0, "close_time": 1775599199999, "quote_volume": 873225.79378505, "trades": 4460, "taker_buy_base": 132661400613.0, "taker_buy_quote": 473340.64289057 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 3.6e-06, "high": 3.75e-06, "low": 3.6e-06, "close": 3.74e-06, "volume": 442438702451.0, "close_time": 1775602799999, "quote_volume": 1623568.1375278, "trades": 8122, "taker_buy_base": 256097531685.0, "taker_buy_quote": 940468.21104284 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 3.74e-06, "high": 3.78e-06, "low": 3.69e-06, "close": 3.72e-06, "volume": 248809508919.0, "close_time": 1775606399999, "quote_volume": 928287.96973331, "trades": 4726, "taker_buy_base": 116357680408.0, "taker_buy_quote": 434233.64085157 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.72e-06, "high": 3.78e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 204418400822.0, "close_time": 1775609999999, "quote_volume": 760320.17017435, "trades": 3586, "taker_buy_base": 114164018915.0, "taker_buy_quote": 425890.48172155 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 34128146227.0, "close_time": 1775613599999, "quote_volume": 125231.93823615, "trades": 850, "taker_buy_base": 18629659911.0, "taker_buy_quote": 68402.78178333 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 3.67e-06, "high": 3.71e-06, "low": 3.66e-06, "close": 3.7e-06, "volume": 73911099607.0, "close_time": 1775617199999, "quote_volume": 272419.3606269, "trades": 1206, "taker_buy_base": 41118554092.0, "taker_buy_quote": 151642.27403001 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 3.7e-06, "high": 3.72e-06, "low": 3.69e-06, "close": 3.71e-06, "volume": 50833657308.0, "close_time": 1775620799999, "quote_volume": 188303.9988473, "trades": 766, "taker_buy_base": 19873477617.0, "taker_buy_quote": 73626.69496449 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.71e-06, "high": 3.74e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 96346420313.0, "close_time": 1775624399999, "quote_volume": 358075.95518651, "trades": 1454, "taker_buy_base": 48326557414.0, "taker_buy_quote": 179811.12933921 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 3.68e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 65126528641.0, "close_time": 1775627999999, "quote_volume": 240806.45549262, "trades": 813, "taker_buy_base": 35016117221.0, "taker_buy_quote": 129449.37099407 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 3.7e-06, "high": 3.72e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 54777102478.0, "close_time": 1775631599999, "quote_volume": 202527.51112458, "trades": 797, "taker_buy_base": 35357668775.0, "taker_buy_quote": 130738.40971458 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 3.69e-06, "high": 3.72e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 48264893843.0, "close_time": 1775635199999, "quote_volume": 178619.8972974, "trades": 721, "taker_buy_base": 21793228646.0, "taker_buy_quote": 80703.24380458 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.7e-06, "high": 3.7e-06, "low": 3.66e-06, "close": 3.69e-06, "volume": 51355329827.0, "close_time": 1775638799999, "quote_volume": 189248.25676111, "trades": 763, "taker_buy_base": 16204052230.0, "taker_buy_quote": 59698.80349307 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 3.68e-06, "high": 3.7e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 44582071316.0, "close_time": 1775642399999, "quote_volume": 164015.0451084, "trades": 616, "taker_buy_base": 25534252175.0, "taker_buy_quote": 93999.36191864 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.68e-06, "volume": 34474160113.0, "close_time": 1775645999999, "quote_volume": 127271.28043865, "trades": 672, "taker_buy_base": 16290386390.0, "taker_buy_quote": 60235.24348693 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 3.69e-06, "high": 3.69e-06, "low": 3.6e-06, "close": 3.65e-06, "volume": 113821436539.0, "close_time": 1775649599999, "quote_volume": 413714.31756689, "trades": 2352, "taker_buy_base": 41471210741.0, "taker_buy_quote": 150882.75702781 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 74758227270.0, "close_time": 1775653199999, "quote_volume": 271488.03847717, "trades": 820, "taker_buy_base": 49341723728.0, "taker_buy_quote": 179213.60905137 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 3.63e-06, "high": 3.67e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 164779021098.0, "close_time": 1775656799999, "quote_volume": 600471.21635318, "trades": 2588, "taker_buy_base": 99508570232.0, "taker_buy_quote": 362765.90864002 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 3.64e-06, "high": 3.65e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 129146141369.0, "close_time": 1775660399999, "quote_volume": 464033.60398447, "trades": 2720, "taker_buy_base": 35113201306.0, "taker_buy_quote": 126472.47216503 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 3.58e-06, "high": 3.6e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 64469095659.0, "close_time": 1775663999999, "quote_volume": 231332.18196341, "trades": 838, "taker_buy_base": 26942269411.0, "taker_buy_quote": 96723.77431762 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.57e-06, "close": 3.6e-06, "volume": 62172138751.0, "close_time": 1775667599999, "quote_volume": 222927.98496963, "trades": 535, "taker_buy_base": 41139003361.0, "taker_buy_quote": 147579.05596593 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 55377445123.0, "close_time": 1775671199999, "quote_volume": 198699.55160144, "trades": 862, "taker_buy_base": 33847353227.0, "taker_buy_quote": 121475.46420962 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.53e-06, "close": 3.54e-06, "volume": 52354868130.0, "close_time": 1775674799999, "quote_volume": 186623.02781895, "trades": 1258, "taker_buy_base": 20110147991.0, "taker_buy_quote": 71811.76688737 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.52e-06, "close": 3.54e-06, "volume": 36034789077.0, "close_time": 1775678399999, "quote_volume": 127533.73535125, "trades": 849, "taker_buy_base": 23903404085.0, "taker_buy_quote": 84627.96324463 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 55044348435.0, "close_time": 1775681999999, "quote_volume": 194865.2772232, "trades": 485, "taker_buy_base": 15990609236.0, "taker_buy_quote": 56642.25545514 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 3.55e-06, "high": 3.59e-06, "low": 3.54e-06, "close": 3.57e-06, "volume": 109570286029.0, "close_time": 1775685599999, "quote_volume": 391368.84451536, "trades": 1242, "taker_buy_base": 74875380932.0, "taker_buy_quote": 267364.75360176 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 3.58e-06, "high": 3.58e-06, "low": 3.54e-06, "close": 3.56e-06, "volume": 61723011849.0, "close_time": 1775689199999, "quote_volume": 219975.73113365, "trades": 883, "taker_buy_base": 27326975631.0, "taker_buy_quote": 97480.74484234 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 84998632532.0, "close_time": 1775692799999, "quote_volume": 300882.45365538, "trades": 1205, "taker_buy_base": 44747099662.0, "taker_buy_quote": 158419.00894021 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.54e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 83459729823.0, "close_time": 1775696399999, "quote_volume": 294632.73086735, "trades": 1018, "taker_buy_base": 43893998618.0, "taker_buy_quote": 154996.72039556 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 58133868242.0, "close_time": 1775699999999, "quote_volume": 203976.41301535, "trades": 1314, "taker_buy_base": 24823396103.0, "taker_buy_quote": 87099.30087891 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 36803838592.0, "close_time": 1775703599999, "quote_volume": 129175.85478905, "trades": 419, "taker_buy_base": 21172663607.0, "taker_buy_quote": 74316.56863911 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 12404335559.0, "close_time": 1775707199999, "quote_volume": 43406.37609595, "trades": 330, "taker_buy_base": 7079839667.0, "taker_buy_quote": 24779.24142362 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 23744660193.0, "close_time": 1775710799999, "quote_volume": 82729.04226816, "trades": 604, "taker_buy_base": 8331850549.0, "taker_buy_quote": 29066.13350967 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.47e-06, "close": 3.47e-06, "volume": 44633147035.0, "close_time": 1775714399999, "quote_volume": 155286.98845421, "trades": 568, "taker_buy_base": 17088399888.0, "taker_buy_quote": 59489.15445487 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 43011851441.0, "close_time": 1775717999999, "quote_volume": 149628.0925379, "trades": 565, "taker_buy_base": 20714947968.0, "taker_buy_quote": 72094.91767186 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 51299139116.0, "close_time": 1775721599999, "quote_volume": 177904.41898588, "trades": 1065, "taker_buy_base": 21771386358.0, "taker_buy_quote": 75513.87037139 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 3.46e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 62568171914.0, "close_time": 1775725199999, "quote_volume": 216276.87630271, "trades": 693, "taker_buy_base": 12446251769.0, "taker_buy_quote": 43147.8758408 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 3.45e-06, "high": 3.49e-06, "low": 3.43e-06, "close": 3.48e-06, "volume": 39472755306.0, "close_time": 1775728799999, "quote_volume": 136393.92523015, "trades": 972, "taker_buy_base": 21918227161.0, "taker_buy_quote": 75775.73586385 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 39996737649.0, "close_time": 1775732399999, "quote_volume": 138983.76111079, "trades": 399, "taker_buy_base": 25786066228.0, "taker_buy_quote": 89666.52073255 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 33652257736.0, "close_time": 1775735999999, "quote_volume": 116722.87411734, "trades": 571, "taker_buy_base": 14799786902.0, "taker_buy_quote": 51356.71993724 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 29188613526.0, "close_time": 1775739599999, "quote_volume": 101316.13941915, "trades": 705, "taker_buy_base": 17940223090.0, "taker_buy_quote": 62297.02405503 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.46e-06, "volume": 41866848204.0, "close_time": 1775743199999, "quote_volume": 145290.61992385, "trades": 917, "taker_buy_base": 18111991535.0, "taker_buy_quote": 62896.366487 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 3.47e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 66347680838.0, "close_time": 1775746799999, "quote_volume": 228980.38106901, "trades": 1172, "taker_buy_base": 18274089318.0, "taker_buy_quote": 63224.69369365 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 3.46e-06, "high": 3.54e-06, "low": 3.44e-06, "close": 3.51e-06, "volume": 217835488607.0, "close_time": 1775750399999, "quote_volume": 763908.97346245, "trades": 3081, "taker_buy_base": 140241348964.0, "taker_buy_quote": 491660.40719777 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.52e-06, "high": 3.56e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 150933551832.0, "close_time": 1775753999999, "quote_volume": 530222.521581, "trades": 3052, "taker_buy_base": 82305374717.0, "taker_buy_quote": 289860.72289676 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 3.48e-06, "high": 3.53e-06, "low": 3.48e-06, "close": 3.53e-06, "volume": 96461507776.0, "close_time": 1775757599999, "quote_volume": 338297.85742319, "trades": 1934, "taker_buy_base": 46182961496.0, "taker_buy_quote": 162016.85608795 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 94217842627.0, "close_time": 1775761199999, "quote_volume": 331713.05348863, "trades": 1435, "taker_buy_base": 42446982806.0, "taker_buy_quote": 149523.61269597 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 3.52e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.54e-06, "volume": 64069065547.0, "close_time": 1775764799999, "quote_volume": 226281.85758711, "trades": 1215, "taker_buy_base": 34517647047.0, "taker_buy_quote": 121998.28808854 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 3.54e-06, "high": 3.59e-06, "low": 3.54e-06, "close": 3.59e-06, "volume": 91872447986.0, "close_time": 1775768399999, "quote_volume": 327772.40393461, "trades": 1626, "taker_buy_base": 57680609228.0, "taker_buy_quote": 205732.99690766 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 3.58e-06, "high": 3.64e-06, "low": 3.57e-06, "close": 3.6e-06, "volume": 107805225239.0, "close_time": 1775771999999, "quote_volume": 389267.57204638, "trades": 2174, "taker_buy_base": 59791813392.0, "taker_buy_quote": 216058.11375549 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 3.61e-06, "high": 3.68e-06, "low": 3.57e-06, "close": 3.57e-06, "volume": 101872950704.0, "close_time": 1775775599999, "quote_volume": 368814.6244102, "trades": 2647, "taker_buy_base": 53864746966.0, "taker_buy_quote": 195145.5583806 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 3.57e-06, "high": 3.57e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 67558910041.0, "close_time": 1775779199999, "quote_volume": 238951.92778317, "trades": 1787, "taker_buy_base": 14953408960.0, "taker_buy_quote": 52811.75813209 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.48e-06, "close": 3.5e-06, "volume": 78759313735.0, "close_time": 1775782799999, "quote_volume": 275248.6267466, "trades": 1516, "taker_buy_base": 30707999672.0, "taker_buy_quote": 107264.27630343 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 3.5e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 40694322740.0, "close_time": 1775786399999, "quote_volume": 142692.06195289, "trades": 1366, "taker_buy_base": 25294793924.0, "taker_buy_quote": 88709.05403463 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 3.49e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 78740430462.0, "close_time": 1775789999999, "quote_volume": 276226.69342482, "trades": 1249, "taker_buy_base": 31703891614.0, "taker_buy_quote": 111225.59688916 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 51998753217.0, "close_time": 1775793599999, "quote_volume": 182118.81739058, "trades": 588, "taker_buy_base": 24049189954.0, "taker_buy_quote": 84283.36777661 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 3.5e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 38188153452.0, "close_time": 1775797199999, "quote_volume": 134258.15579005, "trades": 822, "taker_buy_base": 24272357530.0, "taker_buy_quote": 85263.64611753 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 3.54e-06, "high": 3.57e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 35180934209.0, "close_time": 1775800799999, "quote_volume": 124861.35007906, "trades": 971, "taker_buy_base": 23652880478.0, "taker_buy_quote": 83932.4854499 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 3.56e-06, "high": 3.58e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 40294020987.0, "close_time": 1775804399999, "quote_volume": 142163.98101761, "trades": 1025, "taker_buy_base": 14086612346.0, "taker_buy_quote": 49889.4540417 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 31655168670.0, "close_time": 1775807999999, "quote_volume": 110623.81295526, "trades": 603, "taker_buy_base": 12185136223.0, "taker_buy_quote": 42668.04186493 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 3.48e-06, "high": 3.5e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 88559437597.0, "close_time": 1775811599999, "quote_volume": 307983.74118682, "trades": 1062, "taker_buy_base": 51487665927.0, "taker_buy_quote": 179022.63002537 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 43515021112.0, "close_time": 1775815199999, "quote_volume": 152165.90218539, "trades": 749, "taker_buy_base": 8839083425.0, "taker_buy_quote": 30931.29508726 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 24821691596.0, "close_time": 1775818799999, "quote_volume": 86551.38722265, "trades": 546, "taker_buy_base": 12896444472.0, "taker_buy_quote": 44980.21739631 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 68021724672.0, "close_time": 1775822399999, "quote_volume": 237958.89183627, "trades": 863, "taker_buy_base": 38927834296.0, "taker_buy_quote": 136200.64685031 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 3.5e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 177091323834.0, "close_time": 1775825999999, "quote_volume": 622714.04778998, "trades": 1722, "taker_buy_base": 96377655051.0, "taker_buy_quote": 338991.27178026 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 45974308479.0, "close_time": 1775829599999, "quote_volume": 161636.42027944, "trades": 987, "taker_buy_base": 15745240475.0, "taker_buy_quote": 55544.36109338 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 3.52e-06, "high": 3.59e-06, "low": 3.52e-06, "close": 3.58e-06, "volume": 178997325468.0, "close_time": 1775833199999, "quote_volume": 637288.67449187, "trades": 2491, "taker_buy_base": 115781718560.0, "taker_buy_quote": 412067.26962666 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 3.58e-06, "high": 3.6e-06, "low": 3.54e-06, "close": 3.56e-06, "volume": 145797109464.0, "close_time": 1775836799999, "quote_volume": 521284.33111631, "trades": 1943, "taker_buy_base": 69565056019.0, "taker_buy_quote": 249113.47531789 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.56e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.61e-06, "volume": 120571681729.0, "close_time": 1775840399999, "quote_volume": 433363.42923849, "trades": 1328, "taker_buy_base": 73509995229.0, "taker_buy_quote": 264333.77876718 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 86423567053.0, "close_time": 1775843999999, "quote_volume": 309798.35215312, "trades": 1273, "taker_buy_base": 56396962452.0, "taker_buy_quote": 202292.7978616 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 3.59e-06, "high": 3.63e-06, "low": 3.59e-06, "close": 3.62e-06, "volume": 85182722476.0, "close_time": 1775847599999, "quote_volume": 307459.09830089, "trades": 1472, "taker_buy_base": 63909495821.0, "taker_buy_quote": 230663.60293571 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 3.63e-06, "high": 3.71e-06, "low": 3.62e-06, "close": 3.7e-06, "volume": 181830359061.0, "close_time": 1775851199999, "quote_volume": 666498.47669389, "trades": 3199, "taker_buy_base": 112809512578.0, "taker_buy_quote": 413707.85026675 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 114915146356.0, "close_time": 1775854799999, "quote_volume": 422194.82976883, "trades": 1699, "taker_buy_base": 49144786504.0, "taker_buy_quote": 180561.62613635 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 54321912615.0, "close_time": 1775858399999, "quote_volume": 198154.51182557, "trades": 1334, "taker_buy_base": 28855749956.0, "taker_buy_quote": 105277.16251103 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 32241236008.0, "close_time": 1775861999999, "quote_volume": 117543.36555604, "trades": 559, "taker_buy_base": 11442758787.0, "taker_buy_quote": 41715.48469013 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.62e-06, "close": 3.62e-06, "volume": 32418245368.0, "close_time": 1775865599999, "quote_volume": 117791.7288329, "trades": 519, "taker_buy_base": 17686989567.0, "taker_buy_quote": 64303.02995945 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.62e-06, "high": 3.63e-06, "low": 3.59e-06, "close": 3.6e-06, "volume": 21788235625.0, "close_time": 1775869199999, "quote_volume": 78728.14040175, "trades": 752, "taker_buy_base": 8976007842.0, "taker_buy_quote": 32506.49553658 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.58e-06, "close": 3.62e-06, "volume": 29020323587.0, "close_time": 1775872799999, "quote_volume": 104453.39526286, "trades": 894, "taker_buy_base": 14971524149.0, "taker_buy_quote": 53941.91637618 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 3.62e-06, "high": 3.64e-06, "low": 3.6e-06, "close": 3.61e-06, "volume": 25961540957.0, "close_time": 1775876399999, "quote_volume": 93901.05806999, "trades": 723, "taker_buy_base": 12904028083.0, "taker_buy_quote": 46684.2608251 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 3.6e-06, "high": 3.64e-06, "low": 3.6e-06, "close": 3.6e-06, "volume": 33010712641.0, "close_time": 1775879999999, "quote_volume": 119180.18623687, "trades": 799, "taker_buy_base": 14478966929.0, "taker_buy_quote": 52317.48758834 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.59e-06, "close": 3.59e-06, "volume": 9816404659.0, "close_time": 1775883599999, "quote_volume": 35320.71316164, "trades": 440, "taker_buy_base": 5658985624.0, "taker_buy_quote": 20365.89441949 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 35864594338.0, "close_time": 1775887199999, "quote_volume": 128704.61277235, "trades": 1100, "taker_buy_base": 13951908629.0, "taker_buy_quote": 50064.45422451 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 3.58e-06, "high": 3.58e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 24822007630.0, "close_time": 1775890799999, "quote_volume": 88756.16100588, "trades": 528, "taker_buy_base": 11472163021.0, "taker_buy_quote": 41033.50476073 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 3.58e-06, "high": 3.59e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 34425082565.0, "close_time": 1775894399999, "quote_volume": 123238.68802358, "trades": 589, "taker_buy_base": 24177863148.0, "taker_buy_quote": 86558.6418004 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 53444556659.0, "close_time": 1775897999999, "quote_volume": 192318.0922001, "trades": 673, "taker_buy_base": 14841368363.0, "taker_buy_quote": 53417.3307507 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 160769668363.0, "close_time": 1775901599999, "quote_volume": 577692.61133678, "trades": 887, "taker_buy_base": 62064006574.0, "taker_buy_quote": 223088.47204768 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.58e-06, "close": 3.58e-06, "volume": 33047914200.0, "close_time": 1775905199999, "quote_volume": 118490.99281454, "trades": 421, "taker_buy_base": 10596676638.0, "taker_buy_quote": 38005.21117875 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 3.58e-06, "high": 3.59e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 34202559287.0, "close_time": 1775908799999, "quote_volume": 122452.28498485, "trades": 289, "taker_buy_base": 20432961009.0, "taker_buy_quote": 73157.15727967 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.58e-06, "high": 3.58e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 19842243000.0, "close_time": 1775912399999, "quote_volume": 70788.20196941, "trades": 542, "taker_buy_base": 8454199009.0, "taker_buy_quote": 30165.76573705 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 3.57e-06, "high": 3.58e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 134492265450.0, "close_time": 1775915999999, "quote_volume": 478062.41715499, "trades": 1286, "taker_buy_base": 52028413425.0, "taker_buy_quote": 185003.00226562 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.54e-06, "close": 3.56e-06, "volume": 43826429287.0, "close_time": 1775919599999, "quote_volume": 155917.75784538, "trades": 409, "taker_buy_base": 24537782001.0, "taker_buy_quote": 87272.61580822 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 3.56e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.61e-06, "volume": 98565832154.0, "close_time": 1775923199999, "quote_volume": 353220.44577171, "trades": 1149, "taker_buy_base": 50621044686.0, "taker_buy_quote": 181402.26020627 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.6e-06, "high": 3.65e-06, "low": 3.59e-06, "close": 3.64e-06, "volume": 186522316312.0, "close_time": 1775926799999, "quote_volume": 676901.54002327, "trades": 1629, "taker_buy_base": 93685982251.0, "taker_buy_quote": 340146.0741715 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 3.64e-06, "high": 3.64e-06, "low": 3.61e-06, "close": 3.63e-06, "volume": 82512526857.0, "close_time": 1775930399999, "quote_volume": 299111.71517058, "trades": 653, "taker_buy_base": 35281989354.0, "taker_buy_quote": 127907.67462987 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 3.63e-06, "high": 3.69e-06, "low": 3.61e-06, "close": 3.67e-06, "volume": 210400917071.0, "close_time": 1775933999999, "quote_volume": 768746.50480234, "trades": 1741, "taker_buy_base": 104180986241.0, "taker_buy_quote": 380664.00277532 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 3.67e-06, "high": 3.77e-06, "low": 3.66e-06, "close": 3.76e-06, "volume": 379291633548.0, "close_time": 1775937599999, "quote_volume": 1411670.6119705, "trades": 3631, "taker_buy_base": 210689048061.0, "taker_buy_quote": 784146.94443406 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.77e-06, "high": 3.86e-06, "low": 3.7e-06, "close": 3.73e-06, "volume": 577930489009.0, "close_time": 1775941199999, "quote_volume": 2186092.87921563, "trades": 7220, "taker_buy_base": 308964043385.0, "taker_buy_quote": 1170872.27807243 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.69e-06, "close": 3.71e-06, "volume": 135937017447.0, "close_time": 1775944799999, "quote_volume": 505541.787839, "trades": 2125, "taker_buy_base": 71281595505.0, "taker_buy_quote": 265138.43162474 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.67e-06, "close": 3.69e-06, "volume": 102533046182.0, "close_time": 1775948399999, "quote_volume": 379715.84005862, "trades": 1514, "taker_buy_base": 46972751456.0, "taker_buy_quote": 173927.76296655 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 75262939470.0, "close_time": 1775951999999, "quote_volume": 274375.23260019, "trades": 1525, "taker_buy_base": 39819651019.0, "taker_buy_quote": 145051.46573227 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.65e-06, "high": 3.65e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 90876647979.0, "close_time": 1775955599999, "quote_volume": 330481.82515338, "trades": 1164, "taker_buy_base": 29521080672.0, "taker_buy_quote": 107313.00175828 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 139595842975.0, "close_time": 1775959199999, "quote_volume": 497789.2171348, "trades": 3591, "taker_buy_base": 53791353461.0, "taker_buy_quote": 191796.64208814 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 3.53e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 112423107488.0, "close_time": 1775962799999, "quote_volume": 395161.93306606, "trades": 2327, "taker_buy_base": 45955058263.0, "taker_buy_quote": 161743.10472544 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.49e-06, "volume": 73888542686.0, "close_time": 1775966399999, "quote_volume": 259100.99157826, "trades": 1073, "taker_buy_base": 33218927024.0, "taker_buy_quote": 116536.34577014 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 49532197406.0, "close_time": 1775969999999, "quote_volume": 173101.16233283, "trades": 1153, "taker_buy_base": 22952277084.0, "taker_buy_quote": 80274.78045238 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 3.5e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 65617591420.0, "close_time": 1775973599999, "quote_volume": 229917.75318704, "trades": 1007, "taker_buy_base": 40099489681.0, "taker_buy_quote": 140529.27356976 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 3.52e-06, "high": 3.54e-06, "low": 3.51e-06, "close": 3.51e-06, "volume": 63189986533.0, "close_time": 1775977199999, "quote_volume": 222712.0340641, "trades": 845, "taker_buy_base": 29324868678.0, "taker_buy_quote": 103354.38906503 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 59470591193.0, "close_time": 1775980799999, "quote_volume": 208705.82811421, "trades": 940, "taker_buy_base": 24145133148.0, "taker_buy_quote": 84777.04856072 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 31590119435.0, "close_time": 1775984399999, "quote_volume": 110816.29563806, "trades": 691, "taker_buy_base": 14085477240.0, "taker_buy_quote": 49460.04673674 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 15875920173.0, "close_time": 1775987999999, "quote_volume": 55702.70469147, "trades": 305, "taker_buy_base": 8171642477.0, "taker_buy_quote": 28684.00108892 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 3.5e-06, "high": 3.51e-06, "low": 3.49e-06, "close": 3.49e-06, "volume": 33287918016.0, "close_time": 1775991599999, "quote_volume": 116535.90169049, "trades": 515, "taker_buy_base": 10003911853.0, "taker_buy_quote": 35067.93056295 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 105251667871.0, "close_time": 1775995199999, "quote_volume": 368332.57629514, "trades": 1306, "taker_buy_base": 30815280350.0, "taker_buy_quote": 108004.52572105 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 79541813042.0, "close_time": 1775998799999, "quote_volume": 278565.2048925, "trades": 1046, "taker_buy_base": 35601468132.0, "taker_buy_quote": 124724.08258745 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 101618018536.0, "close_time": 1776002399999, "quote_volume": 353048.02566656, "trades": 1636, "taker_buy_base": 36557354677.0, "taker_buy_quote": 127107.61541761 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 3.45e-06, "high": 3.48e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 79996885768.0, "close_time": 1776005999999, "quote_volume": 277040.74260495, "trades": 1223, "taker_buy_base": 40451166589.0, "taker_buy_quote": 140159.04229055 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 26655589747.0, "close_time": 1776009599999, "quote_volume": 92248.16653165, "trades": 556, "taker_buy_base": 15918442129.0, "taker_buy_quote": 55127.67399892 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 40896408334.0, "close_time": 1776013199999, "quote_volume": 141741.17772435, "trades": 403, "taker_buy_base": 30837377433.0, "taker_buy_quote": 106923.62982653 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.51e-06, "volume": 49950806211.0, "close_time": 1776016799999, "quote_volume": 174560.38704403, "trades": 1118, "taker_buy_base": 27606234423.0, "taker_buy_quote": 96550.92444673 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 33601804707.0, "close_time": 1776020399999, "quote_volume": 117842.25121653, "trades": 835, "taker_buy_base": 17302248908.0, "taker_buy_quote": 60743.80669102 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 21375686009.0, "close_time": 1776023999999, "quote_volume": 74526.75452754, "trades": 373, "taker_buy_base": 17610694435.0, "taker_buy_quote": 61417.90077871 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.47e-06, "close": 3.51e-06, "volume": 30882025282.0, "close_time": 1776027599999, "quote_volume": 107964.76713994, "trades": 1150, "taker_buy_base": 20463708816.0, "taker_buy_quote": 71559.00673542 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 33905600348.0, "close_time": 1776031199999, "quote_volume": 118951.79377631, "trades": 926, "taker_buy_base": 19761994364.0, "taker_buy_quote": 69386.75494241 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 100264198270.0, "close_time": 1776034799999, "quote_volume": 348176.90133621, "trades": 1608, "taker_buy_base": 21641807538.0, "taker_buy_quote": 75242.81922246 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 3.47e-06, "high": 3.47e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 31243638969.0, "close_time": 1776038399999, "quote_volume": 108066.63933242, "trades": 780, "taker_buy_base": 14787517086.0, "taker_buy_quote": 51171.24479191 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.5e-06, "volume": 44959466683.0, "close_time": 1776041999999, "quote_volume": 157126.5183019, "trades": 988, "taker_buy_base": 34370985292.0, "taker_buy_quote": 120159.42829905 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 3.51e-06, "high": 3.51e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 23694462377.0, "close_time": 1776045599999, "quote_volume": 82951.12640254, "trades": 357, "taker_buy_base": 10995392493.0, "taker_buy_quote": 38513.19225237 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 3.5e-06, "high": 3.51e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 16447691655.0, "close_time": 1776049199999, "quote_volume": 57413.8701041, "trades": 562, "taker_buy_base": 7578636571.0, "taker_buy_quote": 26464.94507058 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 3.47e-06, "high": 3.49e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 15437463155.0, "close_time": 1776052799999, "quote_volume": 53691.82419289, "trades": 328, "taker_buy_base": 9359686555.0, "taker_buy_quote": 32564.74013331 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 21455416230.0, "close_time": 1776056399999, "quote_volume": 74814.65027959, "trades": 480, "taker_buy_base": 6289144084.0, "taker_buy_quote": 21944.10430091 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 20204071911.0, "close_time": 1776059999999, "quote_volume": 70195.93419895, "trades": 441, "taker_buy_base": 12078555426.0, "taker_buy_quote": 41961.53578656 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 33846258724.0, "close_time": 1776063599999, "quote_volume": 118223.50736604, "trades": 700, "taker_buy_base": 13885006880.0, "taker_buy_quote": 48542.73405539 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.46e-06, "volume": 26487234951.0, "close_time": 1776067199999, "quote_volume": 92098.73113169, "trades": 530, "taker_buy_base": 11241970058.0, "taker_buy_quote": 39158.50349033 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 3.46e-06, "high": 3.48e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 51057751907.0, "close_time": 1776070799999, "quote_volume": 176936.60599908, "trades": 607, "taker_buy_base": 20684351993.0, "taker_buy_quote": 71755.57687038 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 3.48e-06, "high": 3.5e-06, "low": 3.47e-06, "close": 3.48e-06, "volume": 38390612328.0, "close_time": 1776074399999, "quote_volume": 133766.66043955, "trades": 711, "taker_buy_base": 21618395821.0, "taker_buy_quote": 75361.6082686 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.46e-06, "close": 3.47e-06, "volume": 44735291882.0, "close_time": 1776077999999, "quote_volume": 155453.44002269, "trades": 684, "taker_buy_base": 27206040393.0, "taker_buy_quote": 94569.82954002 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 3.48e-06, "high": 3.49e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 20651247016.0, "close_time": 1776081599999, "quote_volume": 71866.29904728, "trades": 299, "taker_buy_base": 9987861335.0, "taker_buy_quote": 34762.44506244 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 3.48e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 66470493575.0, "close_time": 1776085199999, "quote_volume": 233159.94022616, "trades": 1481, "taker_buy_base": 44402633675.0, "taker_buy_quote": 155845.82794034 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.48e-06, "close": 3.55e-06, "volume": 83851376561.0, "close_time": 1776088799999, "quote_volume": 294630.75997577, "trades": 2376, "taker_buy_base": 45166722866.0, "taker_buy_quote": 158927.4379172 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 3.55e-06, "high": 3.58e-06, "low": 3.51e-06, "close": 3.57e-06, "volume": 180699958921.0, "close_time": 1776092399999, "quote_volume": 640877.7696263, "trades": 2798, "taker_buy_base": 93973227355.0, "taker_buy_quote": 333585.15145855 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 3.57e-06, "high": 3.58e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 100621310495.0, "close_time": 1776095999999, "quote_volume": 355761.64529108, "trades": 1841, "taker_buy_base": 47679073249.0, "taker_buy_quote": 168619.9178818 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 3.53e-06, "high": 3.54e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 62037449120.0, "close_time": 1776099599999, "quote_volume": 218421.30731745, "trades": 1718, "taker_buy_base": 32164282073.0, "taker_buy_quote": 113308.66544301 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 3.52e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 39849674876.0, "close_time": 1776103199999, "quote_volume": 140485.84734638, "trades": 1281, "taker_buy_base": 15279997280.0, "taker_buy_quote": 53926.21968257 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 19551226837.0, "close_time": 1776106799999, "quote_volume": 68559.82503276, "trades": 772, "taker_buy_base": 8926719855.0, "taker_buy_quote": 31340.04812375 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 3.53e-06, "high": 3.65e-06, "low": 3.52e-06, "close": 3.63e-06, "volume": 218542358965.0, "close_time": 1776110399999, "quote_volume": 784269.78910626, "trades": 3718, "taker_buy_base": 135826534368.0, "taker_buy_quote": 487188.23241539 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 3.63e-06, "high": 3.65e-06, "low": 3.57e-06, "close": 3.59e-06, "volume": 170424206595.0, "close_time": 1776113999999, "quote_volume": 614532.71304058, "trades": 3587, "taker_buy_base": 72576466025.0, "taker_buy_quote": 262243.61610804 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 3.59e-06, "high": 3.61e-06, "low": 3.58e-06, "close": 3.61e-06, "volume": 66608126682.0, "close_time": 1776117599999, "quote_volume": 239776.62144961, "trades": 1344, "taker_buy_base": 42863161909.0, "taker_buy_quote": 154305.0339379 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 3.61e-06, "high": 3.74e-06, "low": 3.6e-06, "close": 3.7e-06, "volume": 240903930859.0, "close_time": 1776121199999, "quote_volume": 885265.99226389, "trades": 5453, "taker_buy_base": 165556121614.0, "taker_buy_quote": 607946.46175803 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 3.7e-06, "high": 3.77e-06, "low": 3.67e-06, "close": 3.75e-06, "volume": 159990678835.0, "close_time": 1776124799999, "quote_volume": 595011.19605979, "trades": 3321, "taker_buy_base": 72713002348.0, "taker_buy_quote": 270643.42803969 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 3.75e-06, "high": 3.78e-06, "low": 3.71e-06, "close": 3.72e-06, "volume": 92711381372.0, "close_time": 1776128399999, "quote_volume": 346476.00687002, "trades": 2884, "taker_buy_base": 37059705172.0, "taker_buy_quote": 138828.86823994 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 3.72e-06, "high": 3.77e-06, "low": 3.7e-06, "close": 3.73e-06, "volume": 87193424070.0, "close_time": 1776131999999, "quote_volume": 325479.57255338, "trades": 2427, "taker_buy_base": 35783676362.0, "taker_buy_quote": 133507.19218875 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 3.73e-06, "high": 3.73e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 40295177861.0, "close_time": 1776135599999, "quote_volume": 149771.82821859, "trades": 1040, "taker_buy_base": 14424377111.0, "taker_buy_quote": 53623.01753457 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 40703137758.0, "close_time": 1776139199999, "quote_volume": 151028.85998355, "trades": 1122, "taker_buy_base": 22624904735.0, "taker_buy_quote": 83964.97698917 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 37695862281.0, "close_time": 1776142799999, "quote_volume": 139638.12363653, "trades": 805, "taker_buy_base": 13076001162.0, "taker_buy_quote": 48456.80009916 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 3.7e-06, "high": 3.7e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 140089032092.0, "close_time": 1776146399999, "quote_volume": 512981.60715544, "trades": 2314, "taker_buy_base": 51677805939.0, "taker_buy_quote": 189074.44011778 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 3.64e-06, "high": 3.67e-06, "low": 3.64e-06, "close": 3.65e-06, "volume": 42606972435.0, "close_time": 1776149999999, "quote_volume": 155599.00422934, "trades": 795, "taker_buy_base": 20514231841.0, "taker_buy_quote": 74932.11383596 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 3.65e-06, "high": 3.67e-06, "low": 3.64e-06, "close": 3.65e-06, "volume": 65162853044.0, "close_time": 1776153599999, "quote_volume": 238290.43176415, "trades": 929, "taker_buy_base": 28407799784.0, "taker_buy_quote": 104042.82944999 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 3.64e-06, "high": 3.69e-06, "low": 3.63e-06, "close": 3.68e-06, "volume": 63146097966.0, "close_time": 1776157199999, "quote_volume": 231218.44222723, "trades": 1220, "taker_buy_base": 43172497442.0, "taker_buy_quote": 158138.6978088 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 3.67e-06, "high": 3.72e-06, "low": 3.66e-06, "close": 3.69e-06, "volume": 57937029349.0, "close_time": 1776160799999, "quote_volume": 213711.07096951, "trades": 1482, "taker_buy_base": 27367265680.0, "taker_buy_quote": 100889.79645136 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 3.69e-06, "high": 3.74e-06, "low": 3.69e-06, "close": 3.72e-06, "volume": 78869458715.0, "close_time": 1776164399999, "quote_volume": 293416.16858845, "trades": 2609, "taker_buy_base": 48206765671.0, "taker_buy_quote": 179488.77559218 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 101494386316.0, "close_time": 1776167999999, "quote_volume": 377494.75581067, "trades": 1834, "taker_buy_base": 52639363298.0, "taker_buy_quote": 195800.98024543 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 3.7e-06, "high": 3.71e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 54722832624.0, "close_time": 1776171599999, "quote_volume": 201925.34919593, "trades": 1170, "taker_buy_base": 25132655441.0, "taker_buy_quote": 92834.35048378 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 3.68e-06, "high": 3.78e-06, "low": 3.68e-06, "close": 3.77e-06, "volume": 194028396071.0, "close_time": 1776175199999, "quote_volume": 722654.82223011, "trades": 3091, "taker_buy_base": 125224929340.0, "taker_buy_quote": 466312.07106144 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 3.78e-06, "high": 3.81e-06, "low": 3.72e-06, "close": 3.72e-06, "volume": 183034456740.0, "close_time": 1776178799999, "quote_volume": 688124.4566915, "trades": 5115, "taker_buy_base": 101448790760.0, "taker_buy_quote": 382027.50398752 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 3.73e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 163941797687.0, "close_time": 1776182399999, "quote_volume": 605361.58314498, "trades": 2858, "taker_buy_base": 83628921432.0, "taker_buy_quote": 308857.828403 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 3.69e-06, "high": 3.72e-06, "low": 3.64e-06, "close": 3.66e-06, "volume": 116162524977.0, "close_time": 1776185999999, "quote_volume": 426953.36249538, "trades": 2768, "taker_buy_base": 46049049833.0, "taker_buy_quote": 169846.80605992 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 57294539043.0, "close_time": 1776189599999, "quote_volume": 209246.01469425, "trades": 1668, "taker_buy_base": 20732253256.0, "taker_buy_quote": 75785.39159716 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 138356918948.0, "close_time": 1776193199999, "quote_volume": 497712.86447055, "trades": 2766, "taker_buy_base": 57222104695.0, "taker_buy_quote": 205784.84366923 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 3.57e-06, "high": 3.6e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 50426180619.0, "close_time": 1776196799999, "quote_volume": 180306.84675945, "trades": 1753, "taker_buy_base": 24031493514.0, "taker_buy_quote": 85978.56374297 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 45414331957.0, "close_time": 1776200399999, "quote_volume": 162921.29976268, "trades": 969, "taker_buy_base": 25221388148.0, "taker_buy_quote": 90565.74094155 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.59e-06, "close": 3.61e-06, "volume": 24519982789.0, "close_time": 1776203999999, "quote_volume": 88363.84720768, "trades": 915, "taker_buy_base": 15699744551.0, "taker_buy_quote": 56594.91700811 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 3.61e-06, "high": 3.61e-06, "low": 3.56e-06, "close": 3.58e-06, "volume": 21700063716.0, "close_time": 1776207599999, "quote_volume": 77814.13875448, "trades": 897, "taker_buy_base": 8745689372.0, "taker_buy_quote": 31368.89364451 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 3.58e-06, "high": 3.59e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 20135373782.0, "close_time": 1776211199999, "quote_volume": 71962.72356667, "trades": 531, "taker_buy_base": 10010100541.0, "taker_buy_quote": 35801.14094946 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 3.57e-06, "high": 3.62e-06, "low": 3.56e-06, "close": 3.61e-06, "volume": 35433247672.0, "close_time": 1776214799999, "quote_volume": 127542.27177905, "trades": 1184, "taker_buy_base": 23528969706.0, "taker_buy_quote": 84720.97834101 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 3.6e-06, "high": 3.64e-06, "low": 3.59e-06, "close": 3.62e-06, "volume": 20105710215.0, "close_time": 1776218399999, "quote_volume": 72587.70708192, "trades": 1125, "taker_buy_base": 9823549441.0, "taker_buy_quote": 35525.09205498 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 3.62e-06, "high": 3.63e-06, "low": 3.57e-06, "close": 3.6e-06, "volume": 21096441310.0, "close_time": 1776221999999, "quote_volume": 75963.30502323, "trades": 937, "taker_buy_base": 8602737676.0, "taker_buy_quote": 31012.77132328 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 9394582365.0, "close_time": 1776225599999, "quote_volume": 33785.99409524, "trades": 653, "taker_buy_base": 2919961672.0, "taker_buy_quote": 10511.65655828 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 3.6e-06, "high": 3.61e-06, "low": 3.59e-06, "close": 3.61e-06, "volume": 18164921626.0, "close_time": 1776229199999, "quote_volume": 65380.24570098, "trades": 516, "taker_buy_base": 11571797583.0, "taker_buy_quote": 41664.75799509 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 3.61e-06, "high": 3.62e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 15115726700.0, "close_time": 1776232799999, "quote_volume": 54284.28198785, "trades": 775, "taker_buy_base": 8064828876.0, "taker_buy_quote": 28979.03973704 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 3.59e-06, "high": 3.59e-06, "low": 3.55e-06, "close": 3.56e-06, "volume": 9284807097.0, "close_time": 1776236399999, "quote_volume": 33136.92792049, "trades": 626, "taker_buy_base": 2542624215.0, "taker_buy_quote": 9097.64236727 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 3.56e-06, "high": 3.57e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 80990507353.0, "close_time": 1776239999999, "quote_volume": 287044.16497087, "trades": 2188, "taker_buy_base": 14768285071.0, "taker_buy_quote": 52368.07688178 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 3.55e-06, "high": 3.58e-06, "low": 3.54e-06, "close": 3.58e-06, "volume": 24961676113.0, "close_time": 1776243599999, "quote_volume": 89093.44131065, "trades": 984, "taker_buy_base": 15086884183.0, "taker_buy_quote": 53885.6475193 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 3.58e-06, "high": 3.59e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 20712983619.0, "close_time": 1776247199999, "quote_volume": 74141.84785551, "trades": 349, "taker_buy_base": 14999252736.0, "taker_buy_quote": 53697.35188342 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 3.58e-06, "high": 3.6e-06, "low": 3.55e-06, "close": 3.58e-06, "volume": 28467229216.0, "close_time": 1776250799999, "quote_volume": 101690.51073747, "trades": 1139, "taker_buy_base": 15030956463.0, "taker_buy_quote": 53775.71677642 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 3.58e-06, "high": 3.64e-06, "low": 3.57e-06, "close": 3.62e-06, "volume": 26519231865.0, "close_time": 1776254399999, "quote_volume": 95611.22282277, "trades": 1716, "taker_buy_base": 15253761116.0, "taker_buy_quote": 55050.50884759 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 3.62e-06, "high": 3.64e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 34836373295.0, "close_time": 1776257999999, "quote_volume": 126302.05334537, "trades": 991, "taker_buy_base": 25598370993.0, "taker_buy_quote": 92889.69526788 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 3.63e-06, "high": 3.64e-06, "low": 3.59e-06, "close": 3.62e-06, "volume": 113223107989.0, "close_time": 1776261599999, "quote_volume": 408703.30005801, "trades": 2192, "taker_buy_base": 43024678615.0, "taker_buy_quote": 155481.51991837 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 3.62e-06, "high": 3.69e-06, "low": 3.61e-06, "close": 3.67e-06, "volume": 72637562742.0, "close_time": 1776265199999, "quote_volume": 264922.28045507, "trades": 2359, "taker_buy_base": 42763086980.0, "taker_buy_quote": 156110.44540816 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 3.67e-06, "high": 3.68e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 68663550228.0, "close_time": 1776268799999, "quote_volume": 249938.88690034, "trades": 2167, "taker_buy_base": 41059554903.0, "taker_buy_quote": 149510.97888436 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 3.65e-06, "high": 3.7e-06, "low": 3.65e-06, "close": 3.69e-06, "volume": 72646982011.0, "close_time": 1776272399999, "quote_volume": 267301.81663068, "trades": 2186, "taker_buy_base": 49302813210.0, "taker_buy_quote": 181450.08995057 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 3.69e-06, "high": 3.72e-06, "low": 3.66e-06, "close": 3.7e-06, "volume": 60335864415.0, "close_time": 1776275999999, "quote_volume": 222595.26358959, "trades": 2660, "taker_buy_base": 37862560820.0, "taker_buy_quote": 139837.20854314 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 85465976223.0, "close_time": 1776279599999, "quote_volume": 316972.03529453, "trades": 1807, "taker_buy_base": 38635120579.0, "taker_buy_quote": 143350.14073379 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 3.7e-06, "high": 3.8e-06, "low": 3.7e-06, "close": 3.77e-06, "volume": 122752338325.0, "close_time": 1776283199999, "quote_volume": 460713.7311677, "trades": 3450, "taker_buy_base": 82939930274.0, "taker_buy_quote": 311146.32875049 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 3.78e-06, "high": 3.78e-06, "low": 3.71e-06, "close": 3.72e-06, "volume": 103969417081.0, "close_time": 1776286799999, "quote_volume": 388721.1766092, "trades": 2314, "taker_buy_base": 31415793844.0, "taker_buy_quote": 117555.6449133 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 3.73e-06, "high": 3.74e-06, "low": 3.7e-06, "close": 3.73e-06, "volume": 62218746023.0, "close_time": 1776290399999, "quote_volume": 231118.88073008, "trades": 1201, "taker_buy_base": 31468839559.0, "taker_buy_quote": 117048.66662755 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 3.73e-06, "high": 3.78e-06, "low": 3.73e-06, "close": 3.73e-06, "volume": 104406159770.0, "close_time": 1776293999999, "quote_volume": 391627.37533377, "trades": 2552, "taker_buy_base": 48578501584.0, "taker_buy_quote": 182488.84393986 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 43274748858.0, "close_time": 1776297599999, "quote_volume": 160489.28519367, "trades": 1096, "taker_buy_base": 14205777360.0, "taker_buy_quote": 52742.66532501 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 3.72e-06, "high": 3.76e-06, "low": 3.7e-06, "close": 3.75e-06, "volume": 42974741508.0, "close_time": 1776301199999, "quote_volume": 160209.43749654, "trades": 1587, "taker_buy_base": 27834103355.0, "taker_buy_quote": 103855.69922367 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 3.74e-06, "high": 3.76e-06, "low": 3.71e-06, "close": 3.75e-06, "volume": 37512398982.0, "close_time": 1776304799999, "quote_volume": 140263.72077527, "trades": 1854, "taker_buy_base": 20478916314.0, "taker_buy_quote": 76720.06444858 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 3.75e-06, "high": 3.95e-06, "low": 3.75e-06, "close": 3.87e-06, "volume": 323439311633.0, "close_time": 1776308399999, "quote_volume": 1252555.31702734, "trades": 8884, "taker_buy_base": 186019144721.0, "taker_buy_quote": 719944.01259941 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 3.86e-06, "high": 4.02e-06, "low": 3.85e-06, "close": 3.97e-06, "volume": 294251707965.0, "close_time": 1776311999999, "quote_volume": 1155264.34303519, "trades": 7879, "taker_buy_base": 168262352251.0, "taker_buy_quote": 661508.84903109 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 3.97e-06, "high": 4.03e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 271448966299.0, "close_time": 1776315599999, "quote_volume": 1083539.30752249, "trades": 6756, "taker_buy_base": 143369844211.0, "taker_buy_quote": 572489.49973434 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.89e-06, "close": 3.9e-06, "volume": 130474115605.0, "close_time": 1776319199999, "quote_volume": 512689.17914749, "trades": 3243, "taker_buy_base": 45655286939.0, "taker_buy_quote": 179620.22755759 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 3.9e-06, "high": 3.94e-06, "low": 3.87e-06, "close": 3.91e-06, "volume": 90207504358.0, "close_time": 1776322799999, "quote_volume": 352160.95489602, "trades": 2512, "taker_buy_base": 45698719667.0, "taker_buy_quote": 178610.28247157 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 3.91e-06, "high": 3.93e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 81134887495.0, "close_time": 1776326399999, "quote_volume": 315189.22256533, "trades": 2174, "taker_buy_base": 42864239465.0, "taker_buy_quote": 166797.49653394 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 3.86e-06, "high": 3.87e-06, "low": 3.81e-06, "close": 3.82e-06, "volume": 116298759538.0, "close_time": 1776329999999, "quote_volume": 445507.87920816, "trades": 2469, "taker_buy_base": 43639947850.0, "taker_buy_quote": 167321.46944727 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 3.81e-06, "high": 3.86e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 90625942293.0, "close_time": 1776333599999, "quote_volume": 346693.3920265, "trades": 2334, "taker_buy_base": 44669970248.0, "taker_buy_quote": 171010.82288665 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 3.81e-06, "high": 3.81e-06, "low": 3.73e-06, "close": 3.76e-06, "volume": 116359130108.0, "close_time": 1776337199999, "quote_volume": 438240.59295407, "trades": 2899, "taker_buy_base": 47248647430.0, "taker_buy_quote": 178047.80639594 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 3.77e-06, "high": 3.8e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 127304567949.0, "close_time": 1776340799999, "quote_volume": 480387.25105429, "trades": 2065, "taker_buy_base": 66419159797.0, "taker_buy_quote": 250640.35521771 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 3.77e-06, "high": 3.85e-06, "low": 3.77e-06, "close": 3.85e-06, "volume": 141804379106.0, "close_time": 1776344399999, "quote_volume": 540828.16706949, "trades": 3560, "taker_buy_base": 74585728565.0, "taker_buy_quote": 284501.66393799 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 3.85e-06, "high": 3.91e-06, "low": 3.74e-06, "close": 3.78e-06, "volume": 209445445612.0, "close_time": 1776347999999, "quote_volume": 802551.57629029, "trades": 6910, "taker_buy_base": 95594867966.0, "taker_buy_quote": 366178.37182558 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.71e-06, "close": 3.78e-06, "volume": 183445675164.0, "close_time": 1776351599999, "quote_volume": 689708.50405448, "trades": 4321, "taker_buy_base": 98039269886.0, "taker_buy_quote": 368747.90619778 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 3.77e-06, "high": 3.87e-06, "low": 3.77e-06, "close": 3.87e-06, "volume": 139199950692.0, "close_time": 1776355199999, "quote_volume": 532191.9004632, "trades": 3618, "taker_buy_base": 77322827501.0, "taker_buy_quote": 295865.21710813 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 3.87e-06, "high": 3.95e-06, "low": 3.85e-06, "close": 3.89e-06, "volume": 235570375852.0, "close_time": 1776358799999, "quote_volume": 917894.37650278, "trades": 7107, "taker_buy_base": 121277075860.0, "taker_buy_quote": 472888.90146013 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 3.89e-06, "high": 3.93e-06, "low": 3.86e-06, "close": 3.93e-06, "volume": 161045922784.0, "close_time": 1776362399999, "quote_volume": 627496.94038768, "trades": 4223, "taker_buy_base": 87627285260.0, "taker_buy_quote": 341618.2775338 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 3.93e-06, "high": 4.02e-06, "low": 3.9e-06, "close": 4e-06, "volume": 278626244281.0, "close_time": 1776365999999, "quote_volume": 1102736.94112165, "trades": 5145, "taker_buy_base": 159624842727.0, "taker_buy_quote": 632418.25647333 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 4e-06, "high": 4.05e-06, "low": 3.99e-06, "close": 4.04e-06, "volume": 189674612080.0, "close_time": 1776369599999, "quote_volume": 761787.06056025, "trades": 3831, "taker_buy_base": 101448019264.0, "taker_buy_quote": 407722.64255912 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 3.96e-06, "close": 3.99e-06, "volume": 162623653123.0, "close_time": 1776373199999, "quote_volume": 651044.1813917, "trades": 4175, "taker_buy_base": 72352239387.0, "taker_buy_quote": 289810.13352388 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 105870524757.0, "close_time": 1776376799999, "quote_volume": 419731.48436915, "trades": 2627, "taker_buy_base": 44112079591.0, "taker_buy_quote": 175028.03924792 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.95e-06, "close": 3.95e-06, "volume": 56126852228.0, "close_time": 1776380399999, "quote_volume": 223040.52143013, "trades": 1869, "taker_buy_base": 27071165831.0, "taker_buy_quote": 107588.07263611 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 3.95e-06, "high": 3.99e-06, "low": 3.94e-06, "close": 3.98e-06, "volume": 66122024493.0, "close_time": 1776383999999, "quote_volume": 262651.79165569, "trades": 1173, "taker_buy_base": 43684119670.0, "taker_buy_quote": 173641.51012522 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.98e-06, "high": 4e-06, "low": 3.94e-06, "close": 3.99e-06, "volume": 144901587722.0, "close_time": 1776387599999, "quote_volume": 577217.88080571, "trades": 2596, "taker_buy_base": 101283394724.0, "taker_buy_quote": 403715.98872601 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 3.99e-06, "high": 4.04e-06, "low": 3.94e-06, "close": 3.95e-06, "volume": 98358284406.0, "close_time": 1776391199999, "quote_volume": 391041.6626377, "trades": 3930, "taker_buy_base": 46117370210.0, "taker_buy_quote": 183599.98715233 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.92e-06, "close": 3.93e-06, "volume": 49207955730.0, "close_time": 1776394799999, "quote_volume": 193927.10425649, "trades": 1740, "taker_buy_base": 30113731287.0, "taker_buy_quote": 118735.59807901 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 48643442850.0, "close_time": 1776398399999, "quote_volume": 191169.90336163, "trades": 1651, "taker_buy_base": 28149919004.0, "taker_buy_quote": 110699.59324712 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 50046882870.0, "close_time": 1776401999999, "quote_volume": 195562.29366088, "trades": 1644, "taker_buy_base": 27766414469.0, "taker_buy_quote": 108543.37461041 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 3.9e-06, "high": 3.9e-06, "low": 3.83e-06, "close": 3.83e-06, "volume": 55850376804.0, "close_time": 1776405599999, "quote_volume": 215401.9955907, "trades": 1848, "taker_buy_base": 18833012791.0, "taker_buy_quote": 72586.60890957 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 3.83e-06, "high": 3.89e-06, "low": 3.83e-06, "close": 3.88e-06, "volume": 79113083698.0, "close_time": 1776409199999, "quote_volume": 304679.17984359, "trades": 1403, "taker_buy_base": 42029783760.0, "taker_buy_quote": 161946.35874762 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 3.88e-06, "high": 3.9e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 59183625910.0, "close_time": 1776412799999, "quote_volume": 229881.75560197, "trades": 1484, "taker_buy_base": 27998853407.0, "taker_buy_quote": 108812.3580995 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 3.88e-06, "high": 3.93e-06, "low": 3.87e-06, "close": 3.91e-06, "volume": 126808672751.0, "close_time": 1776416399999, "quote_volume": 495596.37020022, "trades": 2880, "taker_buy_base": 53857360315.0, "taker_buy_quote": 210386.60535923 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 3.9e-06, "high": 3.98e-06, "low": 3.89e-06, "close": 3.94e-06, "volume": 114892231307.0, "close_time": 1776419999999, "quote_volume": 452206.03276552, "trades": 2726, "taker_buy_base": 56017127641.0, "taker_buy_quote": 220138.73567709 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.87e-06, "close": 3.88e-06, "volume": 82981396317.0, "close_time": 1776423599999, "quote_volume": 323887.81576537, "trades": 2126, "taker_buy_base": 37946494795.0, "taker_buy_quote": 148139.63675051 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 3.88e-06, "high": 3.96e-06, "low": 3.88e-06, "close": 3.93e-06, "volume": 73415545387.0, "close_time": 1776427199999, "quote_volume": 288523.99943747, "trades": 2190, "taker_buy_base": 41916241942.0, "taker_buy_quote": 164746.50119746 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 3.92e-06, "high": 3.99e-06, "low": 3.9e-06, "close": 3.99e-06, "volume": 99010564215.0, "close_time": 1776430799999, "quote_volume": 391294.36562353, "trades": 2930, "taker_buy_base": 60952903198.0, "taker_buy_quote": 240916.61997678 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 3.98e-06, "high": 4.07e-06, "low": 3.97e-06, "close": 4.05e-06, "volume": 343175357097.0, "close_time": 1776434399999, "quote_volume": 1382248.77972689, "trades": 7105, "taker_buy_base": 188815406013.0, "taker_buy_quote": 761274.92282476 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 4.05e-06, "high": 4.12e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 311143162376.0, "close_time": 1776437999999, "quote_volume": 1267965.69384228, "trades": 6055, "taker_buy_base": 144925759798.0, "taker_buy_quote": 591837.62767871 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 150709143152.0, "close_time": 1776441599999, "quote_volume": 608618.68961822, "trades": 4050, "taker_buy_base": 78290297547.0, "taker_buy_quote": 316507.09411556 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 4.04e-06, "high": 4.13e-06, "low": 4.03e-06, "close": 4.09e-06, "volume": 164779366596.0, "close_time": 1776445199999, "quote_volume": 671476.18111838, "trades": 3457, "taker_buy_base": 93324297430.0, "taker_buy_quote": 380423.82799668 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 4.1e-06, "high": 4.12e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 188654896080.0, "close_time": 1776448799999, "quote_volume": 768640.50638344, "trades": 3973, "taker_buy_base": 94524587017.0, "taker_buy_quote": 385673.92489082 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.02e-06, "close": 4.08e-06, "volume": 72920437945.0, "close_time": 1776452399999, "quote_volume": 296501.97392628, "trades": 2407, "taker_buy_base": 40355139544.0, "taker_buy_quote": 164145.69063168 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 96052122605.0, "close_time": 1776455999999, "quote_volume": 390179.0531665, "trades": 2217, "taker_buy_base": 52678846817.0, "taker_buy_quote": 214157.57499932 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 3.97e-06, "close": 4.02e-06, "volume": 143620245502.0, "close_time": 1776459599999, "quote_volume": 577198.0682826, "trades": 2479, "taker_buy_base": 57049442596.0, "taker_buy_quote": 229158.52008622 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.01e-06, "volume": 55263360849.0, "close_time": 1776463199999, "quote_volume": 221921.50474135, "trades": 1125, "taker_buy_base": 17726711345.0, "taker_buy_quote": 71198.99936696 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 3.99e-06, "close": 4e-06, "volume": 53438931203.0, "close_time": 1776466799999, "quote_volume": 214191.5678053, "trades": 1199, "taker_buy_base": 25005217224.0, "taker_buy_quote": 100297.15232081 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 4e-06, "high": 4e-06, "low": 3.94e-06, "close": 3.96e-06, "volume": 52418834927.0, "close_time": 1776470399999, "quote_volume": 207820.19946606, "trades": 1853, "taker_buy_base": 31400631135.0, "taker_buy_quote": 124502.54170022 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.92e-06, "close": 3.96e-06, "volume": 77227713483.0, "close_time": 1776473999999, "quote_volume": 305161.09533508, "trades": 1655, "taker_buy_base": 44691534496.0, "taker_buy_quote": 176794.68911525 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 3.97e-06, "high": 4.01e-06, "low": 3.94e-06, "close": 3.96e-06, "volume": 88140847394.0, "close_time": 1776477599999, "quote_volume": 349795.44890745, "trades": 2058, "taker_buy_base": 64790413277.0, "taker_buy_quote": 257327.95505152 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 56192488164.0, "close_time": 1776481199999, "quote_volume": 222116.43626122, "trades": 1638, "taker_buy_base": 17589115465.0, "taker_buy_quote": 69534.80899436 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 3.94e-06, "high": 3.95e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 43570998182.0, "close_time": 1776484799999, "quote_volume": 171353.58743885, "trades": 1626, "taker_buy_base": 15685844820.0, "taker_buy_quote": 61713.39855152 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.91e-06, "close": 3.94e-06, "volume": 28139633932.0, "close_time": 1776488399999, "quote_volume": 110536.76445457, "trades": 805, "taker_buy_base": 11261012588.0, "taker_buy_quote": 44257.41732878 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 3.93e-06, "high": 3.97e-06, "low": 3.93e-06, "close": 3.97e-06, "volume": 58966429052.0, "close_time": 1776491999999, "quote_volume": 232460.29583013, "trades": 1022, "taker_buy_base": 19204064617.0, "taker_buy_quote": 75854.65047109 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.93e-06, "close": 3.95e-06, "volume": 57241891469.0, "close_time": 1776495599999, "quote_volume": 226504.4683719, "trades": 840, "taker_buy_base": 26112473152.0, "taker_buy_quote": 103465.2732673 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 3.94e-06, "high": 3.98e-06, "low": 3.94e-06, "close": 3.97e-06, "volume": 80119565586.0, "close_time": 1776499199999, "quote_volume": 317442.22877559, "trades": 1058, "taker_buy_base": 44982801069.0, "taker_buy_quote": 178360.61203328 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 96257869035.0, "close_time": 1776502799999, "quote_volume": 376584.20417756, "trades": 3009, "taker_buy_base": 30101933046.0, "taker_buy_quote": 117708.4830045 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.84e-06, "close": 3.9e-06, "volume": 150191722677.0, "close_time": 1776506399999, "quote_volume": 581628.06075436, "trades": 2126, "taker_buy_base": 42470711710.0, "taker_buy_quote": 164848.76079188 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.85e-06, "close": 3.86e-06, "volume": 111328059541.0, "close_time": 1776509999999, "quote_volume": 429833.99156539, "trades": 1253, "taker_buy_base": 34130636778.0, "taker_buy_quote": 131818.15895187 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 3.86e-06, "high": 3.87e-06, "low": 3.79e-06, "close": 3.83e-06, "volume": 81433034804.0, "close_time": 1776513599999, "quote_volume": 311878.0371205, "trades": 2202, "taker_buy_base": 19702136216.0, "taker_buy_quote": 75655.06360063 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 3.82e-06, "high": 3.84e-06, "low": 3.8e-06, "close": 3.84e-06, "volume": 51922002706.0, "close_time": 1776517199999, "quote_volume": 198851.53487836, "trades": 1237, "taker_buy_base": 37377355669.0, "taker_buy_quote": 143241.04162175 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 3.84e-06, "high": 3.85e-06, "low": 3.77e-06, "close": 3.82e-06, "volume": 88562701858.0, "close_time": 1776520799999, "quote_volume": 337141.83137183, "trades": 1957, "taker_buy_base": 17352631124.0, "taker_buy_quote": 66385.39852643 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 3.82e-06, "high": 3.84e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 28278204656.0, "close_time": 1776524399999, "quote_volume": 108251.90418497, "trades": 791, "taker_buy_base": 22472717142.0, "taker_buy_quote": 86046.57420182 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 3.83e-06, "high": 3.86e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 20251533930.0, "close_time": 1776527999999, "quote_volume": 77607.96205814, "trades": 1034, "taker_buy_base": 10141948851.0, "taker_buy_quote": 38882.21745383 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 3.83e-06, "high": 3.83e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 55097758393.0, "close_time": 1776531599999, "quote_volume": 209689.4198096, "trades": 1676, "taker_buy_base": 17361200616.0, "taker_buy_quote": 66120.12896486 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 33004249422.0, "close_time": 1776535199999, "quote_volume": 125384.40069224, "trades": 795, "taker_buy_base": 14670965356.0, "taker_buy_quote": 55758.31155043 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 3.8e-06, "high": 3.8e-06, "low": 3.75e-06, "close": 3.76e-06, "volume": 62463143163.0, "close_time": 1776538799999, "quote_volume": 235285.67584998, "trades": 1623, "taker_buy_base": 34114349037.0, "taker_buy_quote": 128512.89506634 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 3.77e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.77e-06, "volume": 24855542206.0, "close_time": 1776542399999, "quote_volume": 93985.34804654, "trades": 739, "taker_buy_base": 14112025740.0, "taker_buy_quote": 53400.89489646 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.76e-06, "close": 3.79e-06, "volume": 34560913362.0, "close_time": 1776545999999, "quote_volume": 130687.86507014, "trades": 766, "taker_buy_base": 25352794405.0, "taker_buy_quote": 95890.1424524 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 3.79e-06, "high": 3.82e-06, "low": 3.78e-06, "close": 3.81e-06, "volume": 47314693307.0, "close_time": 1776549599999, "quote_volume": 179544.15925098, "trades": 907, "taker_buy_base": 28546228888.0, "taker_buy_quote": 108420.0507633 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 3.81e-06, "high": 3.81e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 25565005617.0, "close_time": 1776553199999, "quote_volume": 97195.21364493, "trades": 677, "taker_buy_base": 11712216019.0, "taker_buy_quote": 44562.57314465 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.78e-06, "close": 3.78e-06, "volume": 34496681389.0, "close_time": 1776556799999, "quote_volume": 130730.66095047, "trades": 591, "taker_buy_base": 6519287079.0, "taker_buy_quote": 24748.00055229 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 61052219093.0, "close_time": 1776560399999, "quote_volume": 230627.48889819, "trades": 1285, "taker_buy_base": 37704385158.0, "taker_buy_quote": 142432.7781293 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.78e-06, "volume": 31417856396.0, "close_time": 1776563999999, "quote_volume": 119021.04495301, "trades": 654, "taker_buy_base": 21197262793.0, "taker_buy_quote": 80392.97347381 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 3.78e-06, "high": 3.79e-06, "low": 3.74e-06, "close": 3.77e-06, "volume": 28558437458.0, "close_time": 1776567599999, "quote_volume": 107324.95198178, "trades": 1205, "taker_buy_base": 12357529314.0, "taker_buy_quote": 46496.91930669 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 3.77e-06, "high": 3.79e-06, "low": 3.74e-06, "close": 3.77e-06, "volume": 24304294152.0, "close_time": 1776571199999, "quote_volume": 91699.47137908, "trades": 933, "taker_buy_base": 13959471088.0, "taker_buy_quote": 52684.56214449 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.75e-06, "close": 3.76e-06, "volume": 11517718505.0, "close_time": 1776574799999, "quote_volume": 43308.30936052, "trades": 486, "taker_buy_base": 5559055160.0, "taker_buy_quote": 20921.36755429 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 3.76e-06, "high": 3.8e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 21743842039.0, "close_time": 1776578399999, "quote_volume": 81940.67128625, "trades": 748, "taker_buy_base": 12858685407.0, "taker_buy_quote": 48508.46196039 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 3.77e-06, "high": 3.82e-06, "low": 3.75e-06, "close": 3.78e-06, "volume": 30950917142.0, "close_time": 1776581999999, "quote_volume": 116961.45873442, "trades": 1065, "taker_buy_base": 18442977886.0, "taker_buy_quote": 69857.03979952 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 3.79e-06, "high": 3.79e-06, "low": 3.72e-06, "close": 3.76e-06, "volume": 57499787682.0, "close_time": 1776585599999, "quote_volume": 215334.32014018, "trades": 1918, "taker_buy_base": 22844803988.0, "taker_buy_quote": 85685.96720903 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 3.76e-06, "high": 3.77e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 17928527317.0, "close_time": 1776589199999, "quote_volume": 67322.40853509, "trades": 520, "taker_buy_base": 8333173125.0, "taker_buy_quote": 31304.61105994 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 3.75e-06, "high": 3.75e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 54946046488.0, "close_time": 1776592799999, "quote_volume": 204917.01556067, "trades": 1100, "taker_buy_base": 22651791013.0, "taker_buy_quote": 84519.83077548 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 3.73e-06, "high": 3.73e-06, "low": 3.71e-06, "close": 3.72e-06, "volume": 36333644580.0, "close_time": 1776596399999, "quote_volume": 135061.31819101, "trades": 665, "taker_buy_base": 17689424215.0, "taker_buy_quote": 65808.97961521 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 3.72e-06, "high": 3.76e-06, "low": 3.71e-06, "close": 3.75e-06, "volume": 82698108638.0, "close_time": 1776599999999, "quote_volume": 309337.61267601, "trades": 1529, "taker_buy_base": 51391591240.0, "taker_buy_quote": 192323.61998277 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 3.75e-06, "high": 3.81e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 103348501780.0, "close_time": 1776603599999, "quote_volume": 390688.99957138, "trades": 2371, "taker_buy_base": 81422825041.0, "taker_buy_quote": 307925.41252251 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 3.77e-06, "high": 3.82e-06, "low": 3.75e-06, "close": 3.8e-06, "volume": 91758563732.0, "close_time": 1776607199999, "quote_volume": 346763.20178283, "trades": 1833, "taker_buy_base": 28791228968.0, "taker_buy_quote": 109258.18655413 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 3.8e-06, "high": 3.85e-06, "low": 3.78e-06, "close": 3.8e-06, "volume": 114677255394.0, "close_time": 1776610799999, "quote_volume": 437430.47881685, "trades": 2524, "taker_buy_base": 50345567621.0, "taker_buy_quote": 192140.07179684 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 3.8e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.8e-06, "volume": 47210481831.0, "close_time": 1776614399999, "quote_volume": 178043.65184738, "trades": 2416, "taker_buy_base": 22835801326.0, "taker_buy_quote": 86292.37048559 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.73e-06, "close": 3.75e-06, "volume": 108627234350.0, "close_time": 1776617999999, "quote_volume": 408750.20415781, "trades": 3547, "taker_buy_base": 53607542748.0, "taker_buy_quote": 201951.54917505 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.68e-06, "close": 3.69e-06, "volume": 92901899453.0, "close_time": 1776621599999, "quote_volume": 345410.56163265, "trades": 2680, "taker_buy_base": 26532156599.0, "taker_buy_quote": 98819.55414099 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.68e-06, "close": 3.72e-06, "volume": 77832407896.0, "close_time": 1776625199999, "quote_volume": 288557.68685695, "trades": 1261, "taker_buy_base": 55722542748.0, "taker_buy_quote": 206743.52987118 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 3.72e-06, "high": 3.75e-06, "low": 3.72e-06, "close": 3.74e-06, "volume": 31664227552.0, "close_time": 1776628799999, "quote_volume": 118329.80446114, "trades": 991, "taker_buy_base": 18905148576.0, "taker_buy_quote": 70648.4169594 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 3.74e-06, "high": 3.74e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 30763568934.0, "close_time": 1776632399999, "quote_volume": 114353.12479293, "trades": 920, "taker_buy_base": 13190418262.0, "taker_buy_quote": 49014.75104613 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 26133956700.0, "close_time": 1776635999999, "quote_volume": 96947.1866888, "trades": 779, "taker_buy_base": 18002363108.0, "taker_buy_quote": 66824.60042862 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 3.69e-06, "high": 3.69e-06, "low": 3.62e-06, "close": 3.66e-06, "volume": 83307716572.0, "close_time": 1776639599999, "quote_volume": 304149.297875, "trades": 3097, "taker_buy_base": 38804512055.0, "taker_buy_quote": 141800.29111242 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 3.66e-06, "high": 3.66e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 17771267500.0, "close_time": 1776643199999, "quote_volume": 64732.86130095, "trades": 722, "taker_buy_base": 8507417082.0, "taker_buy_quote": 30997.1736364 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 3.65e-06, "high": 3.71e-06, "low": 3.65e-06, "close": 3.7e-06, "volume": 57454752540.0, "close_time": 1776646799999, "quote_volume": 211950.34508015, "trades": 1461, "taker_buy_base": 41726282736.0, "taker_buy_quote": 154164.04522163 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.68e-06, "close": 3.71e-06, "volume": 35422389923.0, "close_time": 1776650399999, "quote_volume": 131078.23052373, "trades": 957, "taker_buy_base": 16981440611.0, "taker_buy_quote": 62883.44676393 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 3.71e-06, "high": 3.72e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 17606475589.0, "close_time": 1776653999999, "quote_volume": 65004.5277232, "trades": 946, "taker_buy_base": 9192349255.0, "taker_buy_quote": 33962.48186454 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 3.7e-06, "high": 3.72e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 20250185505.0, "close_time": 1776657599999, "quote_volume": 74932.51699362, "trades": 766, "taker_buy_base": 10107824380.0, "taker_buy_quote": 37412.48003733 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 3.71e-06, "high": 3.75e-06, "low": 3.69e-06, "close": 3.74e-06, "volume": 53665744093.0, "close_time": 1776661199999, "quote_volume": 200050.62200881, "trades": 1119, "taker_buy_base": 33975042565.0, "taker_buy_quote": 126799.64654197 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 3.74e-06, "high": 3.74e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 41363333557.0, "close_time": 1776664799999, "quote_volume": 152918.31948571, "trades": 1184, "taker_buy_base": 25817912034.0, "taker_buy_quote": 95414.25803079 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 3.7e-06, "high": 3.74e-06, "low": 3.69e-06, "close": 3.72e-06, "volume": 21494649561.0, "close_time": 1776668399999, "quote_volume": 79840.9065905, "trades": 778, "taker_buy_base": 12407435704.0, "taker_buy_quote": 46160.18720098 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 3.72e-06, "high": 3.8e-06, "low": 3.71e-06, "close": 3.75e-06, "volume": 82776439714.0, "close_time": 1776671999999, "quote_volume": 311420.87823039, "trades": 3022, "taker_buy_base": 36708910824.0, "taker_buy_quote": 138233.66518793 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.73e-06, "close": 3.74e-06, "volume": 54886663544.0, "close_time": 1776675599999, "quote_volume": 205422.05476826, "trades": 1451, "taker_buy_base": 18937882469.0, "taker_buy_quote": 70882.96138875 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 3.74e-06, "high": 3.79e-06, "low": 3.73e-06, "close": 3.76e-06, "volume": 33200558322.0, "close_time": 1776679199999, "quote_volume": 124770.14978718, "trades": 1165, "taker_buy_base": 17060807890.0, "taker_buy_quote": 64209.31040291 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 3.76e-06, "high": 3.79e-06, "low": 3.76e-06, "close": 3.77e-06, "volume": 85897692943.0, "close_time": 1776682799999, "quote_volume": 324524.60283646, "trades": 1220, "taker_buy_base": 78511974848.0, "taker_buy_quote": 296645.38492918 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 3.77e-06, "high": 3.77e-06, "low": 3.75e-06, "close": 3.76e-06, "volume": 37646272857.0, "close_time": 1776686399999, "quote_volume": 141597.83491553, "trades": 931, "taker_buy_base": 22288685205.0, "taker_buy_quote": 83837.62530238 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.74e-06, "close": 3.76e-06, "volume": 35242657052.0, "close_time": 1776689999999, "quote_volume": 132455.38313152, "trades": 1095, "taker_buy_base": 19712942929.0, "taker_buy_quote": 74137.03512002 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 3.77e-06, "high": 3.78e-06, "low": 3.74e-06, "close": 3.78e-06, "volume": 39992687288.0, "close_time": 1776693599999, "quote_volume": 150420.01361252, "trades": 1485, "taker_buy_base": 21092390351.0, "taker_buy_quote": 79407.46634391 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.74e-06, "volume": 124022983993.0, "close_time": 1776697199999, "quote_volume": 465627.2364881, "trades": 2256, "taker_buy_base": 34597355591.0, "taker_buy_quote": 130041.45502124 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 3.74e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.78e-06, "volume": 73851820247.0, "close_time": 1776700799999, "quote_volume": 278102.16313364, "trades": 2332, "taker_buy_base": 38464301735.0, "taker_buy_quote": 145058.46591865 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 3.79e-06, "high": 3.79e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 36782269098.0, "close_time": 1776704399999, "quote_volume": 138454.46885976, "trades": 1049, "taker_buy_base": 16878086117.0, "taker_buy_quote": 63553.67148682 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 3.75e-06, "high": 3.8e-06, "low": 3.74e-06, "close": 3.8e-06, "volume": 134399545805.0, "close_time": 1776707999999, "quote_volume": 508299.43201338, "trades": 1361, "taker_buy_base": 106673685043.0, "taker_buy_quote": 403674.63605686 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 3.8e-06, "high": 3.85e-06, "low": 3.8e-06, "close": 3.84e-06, "volume": 95452512900.0, "close_time": 1776711599999, "quote_volume": 365648.83230575, "trades": 2014, "taker_buy_base": 70979744090.0, "taker_buy_quote": 272011.58916881 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 3.84e-06, "high": 3.84e-06, "low": 3.79e-06, "close": 3.81e-06, "volume": 92491971029.0, "close_time": 1776715199999, "quote_volume": 352755.64517503, "trades": 1123, "taker_buy_base": 20106601046.0, "taker_buy_quote": 76642.51721129 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.79e-06, "close": 3.82e-06, "volume": 44515070142.0, "close_time": 1776718799999, "quote_volume": 169585.84284619, "trades": 792, "taker_buy_base": 24944403828.0, "taker_buy_quote": 95103.83426671 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 3.83e-06, "high": 3.83e-06, "low": 3.78e-06, "close": 3.79e-06, "volume": 71831555918.0, "close_time": 1776722399999, "quote_volume": 272428.86031379, "trades": 632, "taker_buy_base": 53899882960.0, "taker_buy_quote": 204355.1548985 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 3.8e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.78e-06, "volume": 17677556884.0, "close_time": 1776725999999, "quote_volume": 66948.72961881, "trades": 581, "taker_buy_base": 9043497059.0, "taker_buy_quote": 34282.03328717 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 3.77e-06, "high": 3.77e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 35286445501.0, "close_time": 1776729599999, "quote_volume": 132523.01873472, "trades": 1153, "taker_buy_base": 14247970680.0, "taker_buy_quote": 53507.83806864 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 32108939431.0, "close_time": 1776733199999, "quote_volume": 120732.71683145, "trades": 925, "taker_buy_base": 24701022639.0, "taker_buy_quote": 92883.04702907 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 3.77e-06, "high": 3.78e-06, "low": 3.75e-06, "close": 3.75e-06, "volume": 12525233399.0, "close_time": 1776736799999, "quote_volume": 47156.22612063, "trades": 429, "taker_buy_base": 4651216484.0, "taker_buy_quote": 17519.48793716 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 3.74e-06, "high": 3.76e-06, "low": 3.73e-06, "close": 3.75e-06, "volume": 25973275933.0, "close_time": 1776740399999, "quote_volume": 97196.13150542, "trades": 476, "taker_buy_base": 16584300752.0, "taker_buy_quote": 62038.43345943 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 3.74e-06, "high": 3.76e-06, "low": 3.73e-06, "close": 3.75e-06, "volume": 38828303382.0, "close_time": 1776743999999, "quote_volume": 145444.17036082, "trades": 482, "taker_buy_base": 22326962335.0, "taker_buy_quote": 83705.03345071 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 3.75e-06, "high": 3.77e-06, "low": 3.74e-06, "close": 3.77e-06, "volume": 25326874282.0, "close_time": 1776747599999, "quote_volume": 95106.62894322, "trades": 628, "taker_buy_base": 15929343586.0, "taker_buy_quote": 59873.61657861 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 3.77e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.79e-06, "volume": 21425773267.0, "close_time": 1776751199999, "quote_volume": 81093.77384579, "trades": 814, "taker_buy_base": 10446553796.0, "taker_buy_quote": 39517.14640575 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 3.78e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 29501263183.0, "close_time": 1776754799999, "quote_volume": 111734.95694022, "trades": 1063, "taker_buy_base": 16471430944.0, "taker_buy_quote": 62471.24609053 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.77e-06, "close": 3.77e-06, "volume": 48941568266.0, "close_time": 1776758399999, "quote_volume": 185030.04428627, "trades": 1080, "taker_buy_base": 19963345072.0, "taker_buy_quote": 75463.53938005 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 3.78e-06, "high": 3.83e-06, "low": 3.77e-06, "close": 3.79e-06, "volume": 41143360584.0, "close_time": 1776761999999, "quote_volume": 156373.74814326, "trades": 1259, "taker_buy_base": 25459834028.0, "taker_buy_quote": 96818.66808889 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 3.8e-06, "high": 3.83e-06, "low": 3.78e-06, "close": 3.82e-06, "volume": 132399120235.0, "close_time": 1776765599999, "quote_volume": 504012.68202689, "trades": 1977, "taker_buy_base": 30518834541.0, "taker_buy_quote": 116444.51083567 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 82418647569.0, "close_time": 1776769199999, "quote_volume": 315489.70728342, "trades": 915, "taker_buy_base": 47725377598.0, "taker_buy_quote": 182803.92560693 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 3.83e-06, "high": 3.84e-06, "low": 3.8e-06, "close": 3.81e-06, "volume": 41698003532.0, "close_time": 1776772799999, "quote_volume": 159212.50274507, "trades": 1015, "taker_buy_base": 19622221964.0, "taker_buy_quote": 74945.71507725 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 3.81e-06, "high": 3.81e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 60961769328.0, "close_time": 1776776399999, "quote_volume": 230880.40552091, "trades": 1407, "taker_buy_base": 15735666060.0, "taker_buy_quote": 59556.29781915 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 3.77e-06, "high": 3.78e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 27371164088.0, "close_time": 1776779999999, "quote_volume": 103207.44387945, "trades": 595, "taker_buy_base": 15818848614.0, "taker_buy_quote": 59690.13356836 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 3.77e-06, "high": 3.83e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 48297123822.0, "close_time": 1776783599999, "quote_volume": 183336.43551994, "trades": 1680, "taker_buy_base": 22647738017.0, "taker_buy_quote": 86025.23176359 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.76e-06, "close": 3.79e-06, "volume": 81834373309.0, "close_time": 1776787199999, "quote_volume": 309007.01676975, "trades": 1153, "taker_buy_base": 23179216728.0, "taker_buy_quote": 87696.77172759 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.76e-06, "close": 3.77e-06, "volume": 61111779124.0, "close_time": 1776790799999, "quote_volume": 232406.99901044, "trades": 1607, "taker_buy_base": 31693530346.0, "taker_buy_quote": 120755.24808652 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 3.77e-06, "high": 3.78e-06, "low": 3.71e-06, "close": 3.75e-06, "volume": 111974268409.0, "close_time": 1776794399999, "quote_volume": 418153.49116332, "trades": 2766, "taker_buy_base": 35968107426.0, "taker_buy_quote": 134527.19505128 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.72e-06, "close": 3.76e-06, "volume": 43223169559.0, "close_time": 1776797999999, "quote_volume": 161602.05879146, "trades": 863, "taker_buy_base": 18556849513.0, "taker_buy_quote": 69410.9304429 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 100875633788.0, "close_time": 1776801599999, "quote_volume": 377355.62043751, "trades": 2431, "taker_buy_base": 46626650332.0, "taker_buy_quote": 175034.86598806 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 3.71e-06, "high": 3.8e-06, "low": 3.71e-06, "close": 3.77e-06, "volume": 65720299985.0, "close_time": 1776805199999, "quote_volume": 247714.94169065, "trades": 2032, "taker_buy_base": 39799129407.0, "taker_buy_quote": 149856.50087418 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 3.77e-06, "high": 3.79e-06, "low": 3.75e-06, "close": 3.78e-06, "volume": 17722418063.0, "close_time": 1776808799999, "quote_volume": 66807.11915264, "trades": 584, "taker_buy_base": 6689676846.0, "taker_buy_quote": 25266.18709093 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 3.77e-06, "high": 3.79e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 31913901685.0, "close_time": 1776812399999, "quote_volume": 120264.97415724, "trades": 608, "taker_buy_base": 19068477675.0, "taker_buy_quote": 71865.64959441 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 3.77e-06, "high": 3.83e-06, "low": 3.77e-06, "close": 3.82e-06, "volume": 36614808021.0, "close_time": 1776815999999, "quote_volume": 138871.52357793, "trades": 1314, "taker_buy_base": 26169692067.0, "taker_buy_quote": 99312.43198275 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 3.82e-06, "high": 3.83e-06, "low": 3.81e-06, "close": 3.82e-06, "volume": 12776539050.0, "close_time": 1776819599999, "quote_volume": 48824.69271102, "trades": 608, "taker_buy_base": 7673648046.0, "taker_buy_quote": 29348.81065409 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 3.82e-06, "high": 3.82e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 22043517279.0, "close_time": 1776823199999, "quote_volume": 83816.75715286, "trades": 479, "taker_buy_base": 10341411129.0, "taker_buy_quote": 39325.42494005 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 3.8e-06, "high": 3.93e-06, "low": 3.79e-06, "close": 3.92e-06, "volume": 190450321340.0, "close_time": 1776826799999, "quote_volume": 737401.98028682, "trades": 4341, "taker_buy_base": 145434349402.0, "taker_buy_quote": 562791.72419631 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.86e-06, "close": 3.87e-06, "volume": 86770659187.0, "close_time": 1776830399999, "quote_volume": 339790.01738386, "trades": 2439, "taker_buy_base": 42469582615.0, "taker_buy_quote": 166275.87615897 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 3.87e-06, "high": 3.89e-06, "low": 3.86e-06, "close": 3.88e-06, "volume": 40410986574.0, "close_time": 1776833999999, "quote_volume": 156532.25026158, "trades": 949, "taker_buy_base": 23303209666.0, "taker_buy_quote": 90274.1773715 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 3.88e-06, "high": 3.94e-06, "low": 3.87e-06, "close": 3.9e-06, "volume": 75543261072.0, "close_time": 1776837599999, "quote_volume": 295271.03135837, "trades": 2028, "taker_buy_base": 49255846666.0, "taker_buy_quote": 192607.61712048 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 3.9e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 65417249075.0, "close_time": 1776841199999, "quote_volume": 254216.25976908, "trades": 811, "taker_buy_base": 11904781636.0, "taker_buy_quote": 46252.97035881 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 45389459099.0, "close_time": 1776844799999, "quote_volume": 176228.29638568, "trades": 790, "taker_buy_base": 17269504214.0, "taker_buy_quote": 67076.85061656 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.88e-06, "close": 3.91e-06, "volume": 31593577922.0, "close_time": 1776848399999, "quote_volume": 123050.25688876, "trades": 796, "taker_buy_base": 21112984128.0, "taker_buy_quote": 82257.08353562 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 3.9e-06, "high": 3.92e-06, "low": 3.89e-06, "close": 3.89e-06, "volume": 32673046177.0, "close_time": 1776851999999, "quote_volume": 127612.41202155, "trades": 726, "taker_buy_base": 12826904201.0, "taker_buy_quote": 50136.55273312 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 3.9e-06, "high": 3.97e-06, "low": 3.87e-06, "close": 3.95e-06, "volume": 67008982274.0, "close_time": 1776855599999, "quote_volume": 262649.68016789, "trades": 2089, "taker_buy_base": 47077325001.0, "taker_buy_quote": 184702.1342413 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 3.96e-06, "high": 3.99e-06, "low": 3.91e-06, "close": 3.95e-06, "volume": 112285648549.0, "close_time": 1776859199999, "quote_volume": 445133.31976184, "trades": 2821, "taker_buy_base": 60527116819.0, "taker_buy_quote": 240287.06438526 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.91e-06, "volume": 42211890010.0, "close_time": 1776862799999, "quote_volume": 166371.92941486, "trades": 1438, "taker_buy_base": 22984778163.0, "taker_buy_quote": 90700.11676962 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 3.91e-06, "high": 3.95e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 57465344965.0, "close_time": 1776866399999, "quote_volume": 225548.83011494, "trades": 1814, "taker_buy_base": 23848700386.0, "taker_buy_quote": 93693.62924921 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.9e-06, "close": 3.93e-06, "volume": 60231599478.0, "close_time": 1776869999999, "quote_volume": 236598.41365475, "trades": 1488, "taker_buy_base": 23990223737.0, "taker_buy_quote": 94333.96200194 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.9e-06, "close": 3.93e-06, "volume": 67002431293.0, "close_time": 1776873599999, "quote_volume": 263281.95930127, "trades": 1527, "taker_buy_base": 39751635107.0, "taker_buy_quote": 156389.72808069 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 47769785732.0, "close_time": 1776877199999, "quote_volume": 187371.91628483, "trades": 1605, "taker_buy_base": 17464936331.0, "taker_buy_quote": 68763.48376744 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 3.89e-06, "high": 3.93e-06, "low": 3.89e-06, "close": 3.9e-06, "volume": 19265625726.0, "close_time": 1776880799999, "quote_volume": 75185.43659121, "trades": 983, "taker_buy_base": 11731498844.0, "taker_buy_quote": 45807.7468408 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 3.9e-06, "high": 3.93e-06, "low": 3.9e-06, "close": 3.9e-06, "volume": 17819435461.0, "close_time": 1776884399999, "quote_volume": 69762.14612037, "trades": 648, "taker_buy_base": 6323308382.0, "taker_buy_quote": 24800.39394019 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 3.9e-06, "high": 3.9e-06, "low": 3.84e-06, "close": 3.87e-06, "volume": 44381108730.0, "close_time": 1776887999999, "quote_volume": 171758.35711047, "trades": 1676, "taker_buy_base": 9609324107.0, "taker_buy_quote": 37236.6070051 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 3.87e-06, "high": 3.87e-06, "low": 3.83e-06, "close": 3.84e-06, "volume": 20833219214.0, "close_time": 1776891599999, "quote_volume": 80248.29449369, "trades": 593, "taker_buy_base": 9209141236.0, "taker_buy_quote": 35466.78085329 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 3.84e-06, "high": 3.88e-06, "low": 3.84e-06, "close": 3.87e-06, "volume": 16642485608.0, "close_time": 1776895199999, "quote_volume": 64199.84156131, "trades": 448, "taker_buy_base": 8247296189.0, "taker_buy_quote": 31790.55853386 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 3.86e-06, "high": 3.88e-06, "low": 3.84e-06, "close": 3.85e-06, "volume": 24133146611.0, "close_time": 1776898799999, "quote_volume": 93105.71870951, "trades": 555, "taker_buy_base": 12208523141.0, "taker_buy_quote": 47169.85777299 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 3.84e-06, "high": 3.85e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 43295569121.0, "close_time": 1776902399999, "quote_volume": 165053.09697298, "trades": 1507, "taker_buy_base": 14633650957.0, "taker_buy_quote": 55849.7246357 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.81e-06, "volume": 51971374132.0, "close_time": 1776905999999, "quote_volume": 196794.86229743, "trades": 2780, "taker_buy_base": 22924027606.0, "taker_buy_quote": 86852.02989371 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.78e-06, "close": 3.81e-06, "volume": 20531181130.0, "close_time": 1776909599999, "quote_volume": 77942.3078479, "trades": 870, "taker_buy_base": 15809350307.0, "taker_buy_quote": 60025.14686248 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.78e-06, "close": 3.79e-06, "volume": 3989808580.0, "close_time": 1776913199999, "quote_volume": 15135.63219222, "trades": 161, "taker_buy_base": 1881099580.0, "taker_buy_quote": 7147.49274807 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.75e-06, "close": 3.76e-06, "volume": 5992031428.0, "close_time": 1776916799999, "quote_volume": 22512.56907093, "trades": 283, "taker_buy_base": 1344934892.0, "taker_buy_quote": 5059.63447266 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 3.75e-06, "high": 3.77e-06, "low": 3.74e-06, "close": 3.76e-06, "volume": 34437972605.0, "close_time": 1776920399999, "quote_volume": 129261.06243368, "trades": 947, "taker_buy_base": 7534973807.0, "taker_buy_quote": 28313.65146931 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 4597668839.0, "close_time": 1776923999999, "quote_volume": 17374.17626986, "trades": 226, "taker_buy_base": 2974705137.0, "taker_buy_quote": 11240.53992233 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.16e-06, "high": 9.21e-06, "low": 9.02e-06, "close": 9.08e-06, "volume": 388441864716.0, "close_time": 1745395199999, "quote_volume": 3539792.07304935, "trades": 20899, "taker_buy_base": 169118463938.0, "taker_buy_quote": 1542825.58806477 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.08e-06, "high": 9.3e-06, "low": 9.03e-06, "close": 9.17e-06, "volume": 540602284338.0, "close_time": 1745409599999, "quote_volume": 4954766.7864203, "trades": 27117, "taker_buy_base": 292048434909.0, "taker_buy_quote": 2677337.27459463 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.17e-06, "high": 9.39e-06, "low": 8.64e-06, "close": 8.85e-06, "volume": 1127380187252.0, "close_time": 1745423999999, "quote_volume": 10141476.07735112, "trades": 63531, "taker_buy_base": 545582251552.0, "taker_buy_quote": 4916247.2549646 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 8.86e-06, "high": 9.04e-06, "low": 8.68e-06, "close": 8.84e-06, "volume": 512076830837.0, "close_time": 1745438399999, "quote_volume": 4544535.41837028, "trades": 28752, "taker_buy_base": 245012113378.0, "taker_buy_quote": 2173408.45753173 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 8.84e-06, "high": 8.91e-06, "low": 8.77e-06, "close": 8.84e-06, "volume": 191561112284.0, "close_time": 1745452799999, "quote_volume": 1692637.7148461, "trades": 10230, "taker_buy_base": 83615704844.0, "taker_buy_quote": 739338.70930442 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 8.84e-06, "high": 8.87e-06, "low": 8.46e-06, "close": 8.47e-06, "volume": 280131749664.0, "close_time": 1745467199999, "quote_volume": 2432414.80073775, "trades": 22193, "taker_buy_base": 141319208648.0, "taker_buy_quote": 1228376.594802 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 8.46e-06, "high": 8.64e-06, "low": 8.44e-06, "close": 8.49e-06, "volume": 289681839600.0, "close_time": 1745481599999, "quote_volume": 2470435.35624428, "trades": 15443, "taker_buy_base": 129212576052.0, "taker_buy_quote": 1103952.13454706 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 8.5e-06, "high": 8.55e-06, "low": 8.33e-06, "close": 8.53e-06, "volume": 311320773332.0, "close_time": 1745495999999, "quote_volume": 2626849.54857999, "trades": 17216, "taker_buy_base": 140997095554.0, "taker_buy_quote": 1190650.80359293 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 8.53e-06, "high": 8.77e-06, "low": 8.48e-06, "close": 8.66e-06, "volume": 480195941284.0, "close_time": 1745510399999, "quote_volume": 4144033.83200633, "trades": 25324, "taker_buy_base": 275523341201.0, "taker_buy_quote": 2376980.68618411 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 8.65e-06, "high": 8.78e-06, "low": 8.49e-06, "close": 8.64e-06, "volume": 532464350517.0, "close_time": 1745524799999, "quote_volume": 4602672.48107696, "trades": 23045, "taker_buy_base": 246085279341.0, "taker_buy_quote": 2130023.74883452 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 8.64e-06, "high": 8.8e-06, "low": 8.51e-06, "close": 8.76e-06, "volume": 237084249902.0, "close_time": 1745539199999, "quote_volume": 2056150.78286415, "trades": 14590, "taker_buy_base": 126795492834.0, "taker_buy_quote": 1100528.49317297 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 8.77e-06, "high": 8.93e-06, "low": 8.56e-06, "close": 8.69e-06, "volume": 318163312844.0, "close_time": 1745553599999, "quote_volume": 2781491.4453366, "trades": 21057, "taker_buy_base": 157895137584.0, "taker_buy_quote": 1382192.57263982 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 8.69e-06, "high": 8.88e-06, "low": 8.64e-06, "close": 8.85e-06, "volume": 274441325228.0, "close_time": 1745567999999, "quote_volume": 2401166.64599156, "trades": 14843, "taker_buy_base": 128641763072.0, "taker_buy_quote": 1127454.55773793 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 8.86e-06, "high": 9.05e-06, "low": 8.78e-06, "close": 8.94e-06, "volume": 387562446510.0, "close_time": 1745582399999, "quote_volume": 3451880.36245668, "trades": 22953, "taker_buy_base": 211329641333.0, "taker_buy_quote": 1882550.74425966 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 8.94e-06, "high": 9.04e-06, "low": 8.68e-06, "close": 8.87e-06, "volume": 952735006651.0, "close_time": 1745596799999, "quote_volume": 8446968.57549965, "trades": 48081, "taker_buy_base": 468636951098.0, "taker_buy_quote": 4159615.22096834 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 8.87e-06, "high": 8.95e-06, "low": 8.68e-06, "close": 8.81e-06, "volume": 320877727625.0, "close_time": 1745611199999, "quote_volume": 2820724.09113443, "trades": 24007, "taker_buy_base": 137947980645.0, "taker_buy_quote": 1214181.56882343 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 8.81e-06, "high": 9.29e-06, "low": 8.78e-06, "close": 9.06e-06, "volume": 370736495407.0, "close_time": 1745625599999, "quote_volume": 3352781.71491322, "trades": 35158, "taker_buy_base": 216990433927.0, "taker_buy_quote": 1962144.02795751 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.07e-06, "high": 9.82e-06, "low": 9.07e-06, "close": 9.59e-06, "volume": 1076076848524.0, "close_time": 1745639999999, "quote_volume": 10200421.52513376, "trades": 65298, "taker_buy_base": 595932416474.0, "taker_buy_quote": 5637052.3933891 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 9.58e-06, "high": 9.6e-06, "low": 9.38e-06, "close": 9.5e-06, "volume": 409287531642.0, "close_time": 1745654399999, "quote_volume": 3888029.49341876, "trades": 19584, "taker_buy_base": 190529601806.0, "taker_buy_quote": 1809501.25440527 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 9.5e-06, "high": 9.57e-06, "low": 9.14e-06, "close": 9.17e-06, "volume": 430542115832.0, "close_time": 1745668799999, "quote_volume": 4036700.41638367, "trades": 29328, "taker_buy_base": 170580535188.0, "taker_buy_quote": 1601500.51577431 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 9.17e-06, "high": 9.25e-06, "low": 9.02e-06, "close": 9.21e-06, "volume": 272892866980.0, "close_time": 1745683199999, "quote_volume": 2500917.62465972, "trades": 20665, "taker_buy_base": 139589455087.0, "taker_buy_quote": 1279744.3947343 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 9.2e-06, "high": 9.23e-06, "low": 9.07e-06, "close": 9.14e-06, "volume": 158075080325.0, "close_time": 1745697599999, "quote_volume": 1445719.88557849, "trades": 11267, "taker_buy_base": 71437766296.0, "taker_buy_quote": 654056.64171848 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 9.13e-06, "high": 9.22e-06, "low": 9.05e-06, "close": 9.17e-06, "volume": 155227334677.0, "close_time": 1745711999999, "quote_volume": 1418200.26930467, "trades": 10359, "taker_buy_base": 77195698164.0, "taker_buy_quote": 705679.79168217 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.18e-06, "high": 9.22e-06, "low": 8.89e-06, "close": 9.15e-06, "volume": 246512783003.0, "close_time": 1745726399999, "quote_volume": 2231197.04156932, "trades": 23872, "taker_buy_base": 105483185755.0, "taker_buy_quote": 955601.55444665 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 9.15e-06, "high": 9.15e-06, "low": 8.91e-06, "close": 9.05e-06, "volume": 127045070159.0, "close_time": 1745740799999, "quote_volume": 1144249.69618753, "trades": 11517, "taker_buy_base": 57870823518.0, "taker_buy_quote": 521360.03798395 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 9.05e-06, "high": 9.1e-06, "low": 8.96e-06, "close": 8.98e-06, "volume": 139129615029.0, "close_time": 1745755199999, "quote_volume": 1255116.88790761, "trades": 7642, "taker_buy_base": 77107784256.0, "taker_buy_quote": 695961.60056116 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 8.99e-06, "high": 8.99e-06, "low": 8.73e-06, "close": 8.87e-06, "volume": 384163242772.0, "close_time": 1745769599999, "quote_volume": 3405608.00530931, "trades": 21338, "taker_buy_base": 192761861936.0, "taker_buy_quote": 1710188.50440111 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 8.86e-06, "high": 8.93e-06, "low": 8.75e-06, "close": 8.93e-06, "volume": 189216470280.0, "close_time": 1745783999999, "quote_volume": 1672882.96624091, "trades": 11392, "taker_buy_base": 85531299738.0, "taker_buy_quote": 757006.45809024 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 8.93e-06, "high": 8.94e-06, "low": 8.72e-06, "close": 8.76e-06, "volume": 148673748677.0, "close_time": 1745798399999, "quote_volume": 1313879.68494609, "trades": 11492, "taker_buy_base": 70584176917.0, "taker_buy_quote": 623690.67593438 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 8.76e-06, "high": 8.87e-06, "low": 8.6e-06, "close": 8.82e-06, "volume": 280340095880.0, "close_time": 1745812799999, "quote_volume": 2447046.59633478, "trades": 22076, "taker_buy_base": 152881971396.0, "taker_buy_quote": 1336145.68635899 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 8.82e-06, "high": 9.09e-06, "low": 8.81e-06, "close": 9.08e-06, "volume": 289656381325.0, "close_time": 1745827199999, "quote_volume": 2594808.50460304, "trades": 19071, "taker_buy_base": 156961987226.0, "taker_buy_quote": 1406256.38420492 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 9.08e-06, "high": 9.2e-06, "low": 8.98e-06, "close": 9.12e-06, "volume": 334894715629.0, "close_time": 1745841599999, "quote_volume": 3048312.66318731, "trades": 27706, "taker_buy_base": 164280694644.0, "taker_buy_quote": 1495947.83375186 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 9.12e-06, "high": 9.13e-06, "low": 8.58e-06, "close": 8.64e-06, "volume": 638784661632.0, "close_time": 1745855999999, "quote_volume": 5658943.35175054, "trades": 73824, "taker_buy_base": 274008343792.0, "taker_buy_quote": 2431765.15507215 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 8.65e-06, "high": 9.01e-06, "low": 8.56e-06, "close": 8.95e-06, "volume": 222995989000.0, "close_time": 1745870399999, "quote_volume": 1950930.7106853, "trades": 27548, "taker_buy_base": 138635038096.0, "taker_buy_quote": 1212421.60471643 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 8.95e-06, "high": 9.1e-06, "low": 8.89e-06, "close": 8.97e-06, "volume": 124389560885.0, "close_time": 1745884799999, "quote_volume": 1117232.20027714, "trades": 17156, "taker_buy_base": 70779288253.0, "taker_buy_quote": 636262.46190548 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 8.97e-06, "high": 9.03e-06, "low": 8.82e-06, "close": 8.93e-06, "volume": 81915132229.0, "close_time": 1745899199999, "quote_volume": 729356.1785983, "trades": 17364, "taker_buy_base": 38915617082.0, "taker_buy_quote": 347036.03981433 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 8.93e-06, "high": 9.08e-06, "low": 8.78e-06, "close": 9.06e-06, "volume": 213759011910.0, "close_time": 1745913599999, "quote_volume": 1916194.38628434, "trades": 18620, "taker_buy_base": 124919615441.0, "taker_buy_quote": 1121030.60148051 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 9.06e-06, "high": 9.1e-06, "low": 8.9e-06, "close": 8.97e-06, "volume": 170734907140.0, "close_time": 1745927999999, "quote_volume": 1537491.20412781, "trades": 13203, "taker_buy_base": 83074807887.0, "taker_buy_quote": 749220.34225337 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 8.98e-06, "high": 9.08e-06, "low": 8.84e-06, "close": 9e-06, "volume": 174838053092.0, "close_time": 1745942399999, "quote_volume": 1568710.1836965, "trades": 19271, "taker_buy_base": 97950550031.0, "taker_buy_quote": 880080.38718061 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 8.99e-06, "high": 9.16e-06, "low": 8.98e-06, "close": 9.06e-06, "volume": 194687672475.0, "close_time": 1745956799999, "quote_volume": 1770635.91991222, "trades": 15618, "taker_buy_base": 96120336284.0, "taker_buy_quote": 874750.56856164 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 9.07e-06, "high": 9.1e-06, "low": 8.72e-06, "close": 8.86e-06, "volume": 242896003710.0, "close_time": 1745971199999, "quote_volume": 2161731.30127412, "trades": 20035, "taker_buy_base": 97473415357.0, "taker_buy_quote": 868188.46679149 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.86e-06, "high": 8.95e-06, "low": 8.76e-06, "close": 8.92e-06, "volume": 116018151775.0, "close_time": 1745985599999, "quote_volume": 1030029.64888563, "trades": 12916, "taker_buy_base": 59504258909.0, "taker_buy_quote": 528995.33791003 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 8.92e-06, "high": 8.99e-06, "low": 8.79e-06, "close": 8.83e-06, "volume": 107682581489.0, "close_time": 1745999999999, "quote_volume": 958388.57306472, "trades": 9808, "taker_buy_base": 42455902562.0, "taker_buy_quote": 377961.59580476 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 8.84e-06, "high": 9.15e-06, "low": 8.82e-06, "close": 9.1e-06, "volume": 277045755497.0, "close_time": 1746014399999, "quote_volume": 2491806.74068392, "trades": 18571, "taker_buy_base": 151036372261.0, "taker_buy_quote": 1363131.67889496 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 9.11e-06, "high": 9.11e-06, "low": 8.46e-06, "close": 8.72e-06, "volume": 776511799314.0, "close_time": 1746028799999, "quote_volume": 6781567.44117334, "trades": 62455, "taker_buy_base": 354231606983.0, "taker_buy_quote": 3093868.09902006 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 8.71e-06, "high": 8.9e-06, "low": 8.61e-06, "close": 8.84e-06, "volume": 290521436063.0, "close_time": 1746043199999, "quote_volume": 2548764.41931626, "trades": 22064, "taker_buy_base": 132160948514.0, "taker_buy_quote": 1159816.66007864 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 8.84e-06, "high": 8.98e-06, "low": 8.84e-06, "close": 8.9e-06, "volume": 269965353918.0, "close_time": 1746057599999, "quote_volume": 2410001.70881433, "trades": 12764, "taker_buy_base": 150763660028.0, "taker_buy_quote": 1346546.61302859 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.9e-06, "high": 9.03e-06, "low": 8.87e-06, "close": 8.89e-06, "volume": 108654253986.0, "close_time": 1746071999999, "quote_volume": 972576.04086206, "trades": 9473, "taker_buy_base": 53413349591.0, "taker_buy_quote": 478472.05465905 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 8.89e-06, "high": 8.99e-06, "low": 8.84e-06, "close": 8.89e-06, "volume": 98958659895.0, "close_time": 1746086399999, "quote_volume": 882594.82340969, "trades": 6659, "taker_buy_base": 51039705977.0, "taker_buy_quote": 455364.63499349 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 8.89e-06, "high": 9.09e-06, "low": 8.86e-06, "close": 9.02e-06, "volume": 369974167939.0, "close_time": 1746100799999, "quote_volume": 3338415.31547539, "trades": 13981, "taker_buy_base": 201647673452.0, "taker_buy_quote": 1819285.70041474 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 9.01e-06, "high": 9.06e-06, "low": 8.8e-06, "close": 8.85e-06, "volume": 483782883269.0, "close_time": 1746115199999, "quote_volume": 4309602.41056164, "trades": 22784, "taker_buy_base": 217244348523.0, "taker_buy_quote": 1937037.31078995 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 8.85e-06, "high": 8.96e-06, "low": 8.73e-06, "close": 8.74e-06, "volume": 272070770727.0, "close_time": 1746129599999, "quote_volume": 2400154.26168526, "trades": 15191, "taker_buy_base": 121605259719.0, "taker_buy_quote": 1073659.02319058 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 8.75e-06, "high": 8.85e-06, "low": 8.67e-06, "close": 8.74e-06, "volume": 235397912972.0, "close_time": 1746143999999, "quote_volume": 2062396.01523627, "trades": 10075, "taker_buy_base": 80616994509.0, "taker_buy_quote": 706203.84410743 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.73e-06, "high": 8.91e-06, "low": 8.69e-06, "close": 8.87e-06, "volume": 146318251541.0, "close_time": 1746158399999, "quote_volume": 1291993.32557049, "trades": 10735, "taker_buy_base": 84047550823.0, "taker_buy_quote": 742552.8002647 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 8.87e-06, "high": 8.89e-06, "low": 8.66e-06, "close": 8.68e-06, "volume": 176190123738.0, "close_time": 1746172799999, "quote_volume": 1545183.26062908, "trades": 11567, "taker_buy_base": 88705001618.0, "taker_buy_quote": 778167.88810238 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 8.68e-06, "high": 8.78e-06, "low": 8.62e-06, "close": 8.64e-06, "volume": 147235474728.0, "close_time": 1746187199999, "quote_volume": 1280767.15692236, "trades": 9237, "taker_buy_base": 71615239962.0, "taker_buy_quote": 623278.76481832 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 8.65e-06, "high": 8.85e-06, "low": 8.53e-06, "close": 8.73e-06, "volume": 257491914366.0, "close_time": 1746201599999, "quote_volume": 2238813.08981337, "trades": 25182, "taker_buy_base": 146606141408.0, "taker_buy_quote": 1276209.5586975 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 8.75e-06, "high": 8.93e-06, "low": 8.61e-06, "close": 8.63e-06, "volume": 224723407917.0, "close_time": 1746215999999, "quote_volume": 1979457.00839545, "trades": 20923, "taker_buy_base": 111682579501.0, "taker_buy_quote": 984754.40656703 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 8.62e-06, "high": 8.73e-06, "low": 8.56e-06, "close": 8.7e-06, "volume": 138761201371.0, "close_time": 1746230399999, "quote_volume": 1197351.29582074, "trades": 12235, "taker_buy_base": 69677334039.0, "taker_buy_quote": 601304.49603421 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.46e-06, "close": 8.55e-06, "volume": 195220835919.0, "close_time": 1746244799999, "quote_volume": 1671085.76809841, "trades": 13028, "taker_buy_base": 79356583549.0, "taker_buy_quote": 679804.95808616 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 8.55e-06, "high": 8.59e-06, "low": 8.46e-06, "close": 8.48e-06, "volume": 99793413513.0, "close_time": 1746259199999, "quote_volume": 849570.70323137, "trades": 6167, "taker_buy_base": 57178597602.0, "taker_buy_quote": 486802.79762778 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 8.48e-06, "high": 8.53e-06, "low": 8.31e-06, "close": 8.35e-06, "volume": 187190920879.0, "close_time": 1746273599999, "quote_volume": 1573436.28619886, "trades": 10183, "taker_buy_base": 100379389622.0, "taker_buy_quote": 844751.32712654 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 8.35e-06, "high": 8.48e-06, "low": 8.35e-06, "close": 8.43e-06, "volume": 138862515210.0, "close_time": 1746287999999, "quote_volume": 1170460.6927124, "trades": 8440, "taker_buy_base": 73929619275.0, "taker_buy_quote": 623420.37300834 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 8.43e-06, "high": 8.43e-06, "low": 8.08e-06, "close": 8.28e-06, "volume": 317994161850.0, "close_time": 1746302399999, "quote_volume": 2611550.34404157, "trades": 24451, "taker_buy_base": 161423577642.0, "taker_buy_quote": 1324613.34602871 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 8.28e-06, "high": 8.33e-06, "low": 8.17e-06, "close": 8.18e-06, "volume": 193859458228.0, "close_time": 1746316799999, "quote_volume": 1597991.08817213, "trades": 10770, "taker_buy_base": 96263077454.0, "taker_buy_quote": 794341.29734107 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.18e-06, "high": 8.27e-06, "low": 8.08e-06, "close": 8.1e-06, "volume": 112568505990.0, "close_time": 1746331199999, "quote_volume": 918546.73479962, "trades": 13312, "taker_buy_base": 50288020489.0, "taker_buy_quote": 410786.21552372 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 8.1e-06, "high": 8.26e-06, "low": 8.07e-06, "close": 8.21e-06, "volume": 116459900208.0, "close_time": 1746345599999, "quote_volume": 952743.7440579, "trades": 12203, "taker_buy_base": 64020943133.0, "taker_buy_quote": 523864.66349508 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 8.21e-06, "high": 8.25e-06, "low": 8.1e-06, "close": 8.22e-06, "volume": 143604793959.0, "close_time": 1746359999999, "quote_volume": 1173336.98170773, "trades": 11275, "taker_buy_base": 74051888108.0, "taker_buy_quote": 605392.93952404 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 8.22e-06, "high": 8.27e-06, "low": 8.13e-06, "close": 8.16e-06, "volume": 170645049773.0, "close_time": 1746374399999, "quote_volume": 1397725.99704951, "trades": 12330, "taker_buy_base": 85118230535.0, "taker_buy_quote": 697610.50275693 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 8.16e-06, "high": 8.19e-06, "low": 7.99e-06, "close": 8.09e-06, "volume": 144535910348.0, "close_time": 1746388799999, "quote_volume": 1167826.89715869, "trades": 13080, "taker_buy_base": 64076829295.0, "taker_buy_quote": 517974.07733893 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 8.1e-06, "high": 8.2e-06, "low": 8.03e-06, "close": 8.08e-06, "volume": 151311206066.0, "close_time": 1746403199999, "quote_volume": 1226486.39484627, "trades": 12447, "taker_buy_base": 77214558808.0, "taker_buy_quote": 626234.46488232 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.08e-06, "high": 8.29e-06, "low": 8.05e-06, "close": 8.23e-06, "volume": 131195419466.0, "close_time": 1746417599999, "quote_volume": 1072511.43349079, "trades": 17456, "taker_buy_base": 68607757075.0, "taker_buy_quote": 561213.81506485 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 8.23e-06, "high": 8.36e-06, "low": 8.22e-06, "close": 8.35e-06, "volume": 154600951479.0, "close_time": 1746431999999, "quote_volume": 1283631.16626345, "trades": 10409, "taker_buy_base": 71067690629.0, "taker_buy_quote": 590487.64265035 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 8.35e-06, "high": 8.36e-06, "low": 8e-06, "close": 8.02e-06, "volume": 176412366047.0, "close_time": 1746446399999, "quote_volume": 1442131.23516546, "trades": 18562, "taker_buy_base": 60326172621.0, "taker_buy_quote": 493738.71377264 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 8.02e-06, "high": 8.03e-06, "low": 7.81e-06, "close": 7.86e-06, "volume": 307329394839.0, "close_time": 1746460799999, "quote_volume": 2437588.49233207, "trades": 27984, "taker_buy_base": 147995604417.0, "taker_buy_quote": 1174218.3931671 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 7.87e-06, "high": 8.06e-06, "low": 7.83e-06, "close": 7.94e-06, "volume": 203622501451.0, "close_time": 1746475199999, "quote_volume": 1615545.06099491, "trades": 16433, "taker_buy_base": 93992744270.0, "taker_buy_quote": 746712.81487352 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 7.95e-06, "high": 8.04e-06, "low": 7.78e-06, "close": 7.94e-06, "volume": 185151541766.0, "close_time": 1746489599999, "quote_volume": 1466016.99040444, "trades": 16959, "taker_buy_base": 88325162668.0, "taker_buy_quote": 700334.62123532 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.94e-06, "high": 7.98e-06, "low": 7.74e-06, "close": 7.91e-06, "volume": 261467313150.0, "close_time": 1746503999999, "quote_volume": 2054743.52406657, "trades": 17610, "taker_buy_base": 131597048865.0, "taker_buy_quote": 1034315.50134319 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 7.9e-06, "high": 8.02e-06, "low": 7.88e-06, "close": 7.97e-06, "volume": 116609007481.0, "close_time": 1746518399999, "quote_volume": 927239.37080948, "trades": 10410, "taker_buy_base": 58749172403.0, "taker_buy_quote": 467244.9203085 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 7.97e-06, "high": 7.97e-06, "low": 7.58e-06, "close": 7.64e-06, "volume": 276223675458.0, "close_time": 1746532799999, "quote_volume": 2148166.54703163, "trades": 30842, "taker_buy_base": 123824747717.0, "taker_buy_quote": 965008.38075203 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 7.63e-06, "high": 7.88e-06, "low": 7.61e-06, "close": 7.82e-06, "volume": 325384348614.0, "close_time": 1746547199999, "quote_volume": 2518407.96118426, "trades": 38081, "taker_buy_base": 150511540382.0, "taker_buy_quote": 1166859.68159562 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 7.82e-06, "high": 7.95e-06, "low": 7.73e-06, "close": 7.88e-06, "volume": 256721432449.0, "close_time": 1746561599999, "quote_volume": 2014043.91244992, "trades": 25553, "taker_buy_base": 119823106161.0, "taker_buy_quote": 939638.19071697 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 7.88e-06, "high": 8.03e-06, "low": 7.65e-06, "close": 7.99e-06, "volume": 426186825762.0, "close_time": 1746575999999, "quote_volume": 3357410.096787, "trades": 26476, "taker_buy_base": 228242248935.0, "taker_buy_quote": 1797099.42933349 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 7.99e-06, "high": 8.13e-06, "low": 7.94e-06, "close": 8.04e-06, "volume": 335607935137.0, "close_time": 1746590399999, "quote_volume": 2703466.62486935, "trades": 11313, "taker_buy_base": 200110060825.0, "taker_buy_quote": 1613715.23060342 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 8.04e-06, "high": 8.22e-06, "low": 7.97e-06, "close": 8.18e-06, "volume": 218627873839.0, "close_time": 1746604799999, "quote_volume": 1766156.72973365, "trades": 10690, "taker_buy_base": 120602598905.0, "taker_buy_quote": 976892.38102627 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 8.17e-06, "high": 8.22e-06, "low": 8.1e-06, "close": 8.18e-06, "volume": 229002469971.0, "close_time": 1746619199999, "quote_volume": 1869725.30036581, "trades": 8247, "taker_buy_base": 100691332632.0, "taker_buy_quote": 822610.11063757 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 8.19e-06, "high": 8.22e-06, "low": 8.07e-06, "close": 8.09e-06, "volume": 211888797504.0, "close_time": 1746633599999, "quote_volume": 1724114.86255405, "trades": 10583, "taker_buy_base": 110543320048.0, "taker_buy_quote": 899831.28298185 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 8.1e-06, "high": 8.32e-06, "low": 8.03e-06, "close": 8.19e-06, "volume": 465461419663.0, "close_time": 1746647999999, "quote_volume": 3806628.54017469, "trades": 26403, "taker_buy_base": 257077261958.0, "taker_buy_quote": 2104756.87254843 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 8.2e-06, "high": 8.3e-06, "low": 8.13e-06, "close": 8.25e-06, "volume": 127003194540.0, "close_time": 1746662399999, "quote_volume": 1046721.9656939, "trades": 8680, "taker_buy_base": 65698351316.0, "taker_buy_quote": 541807.70714228 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.26e-06, "high": 8.78e-06, "low": 8.22e-06, "close": 8.71e-06, "volume": 464269553771.0, "close_time": 1746676799999, "quote_volume": 3931336.50782405, "trades": 27242, "taker_buy_base": 240385648453.0, "taker_buy_quote": 2037308.52631254 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 8.73e-06, "high": 9e-06, "low": 8.64e-06, "close": 8.94e-06, "volume": 357707803113.0, "close_time": 1746691199999, "quote_volume": 3148673.98057822, "trades": 24717, "taker_buy_base": 191233657302.0, "taker_buy_quote": 1684518.89508389 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 8.95e-06, "high": 9.3e-06, "low": 8.93e-06, "close": 9.09e-06, "volume": 707803289974.0, "close_time": 1746705599999, "quote_volume": 6471917.4445949, "trades": 34796, "taker_buy_base": 395509903672.0, "taker_buy_quote": 3614852.84377496 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 9.1e-06, "high": 1.006e-05, "low": 9.1e-06, "close": 9.87e-06, "volume": 1069607120803.0, "close_time": 1746719999999, "quote_volume": 10258199.44882877, "trades": 73228, "taker_buy_base": 615104264444.0, "taker_buy_quote": 5905805.92679326 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 9.88e-06, "high": 1.065e-05, "low": 9.86e-06, "close": 1.062e-05, "volume": 1430712109428.0, "close_time": 1746734399999, "quote_volume": 14777940.07971962, "trades": 70379, "taker_buy_base": 832371379666.0, "taker_buy_quote": 8598591.42810014 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.063e-05, "high": 1.178e-05, "low": 1.054e-05, "close": 1.111e-05, "volume": 2102609581134.0, "close_time": 1746748799999, "quote_volume": 23512509.72850941, "trades": 105151, "taker_buy_base": 1099537916176.0, "taker_buy_quote": 12297329.51429502 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.111e-05, "high": 1.112e-05, "low": 1.068e-05, "close": 1.071e-05, "volume": 649582668098.0, "close_time": 1746763199999, "quote_volume": 7122249.97210315, "trades": 36246, "taker_buy_base": 324016811029.0, "taker_buy_quote": 3556171.46958197 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.071e-05, "high": 1.22e-05, "low": 1.063e-05, "close": 1.192e-05, "volume": 1495629494139.0, "close_time": 1746777599999, "quote_volume": 17072042.95497792, "trades": 70406, "taker_buy_base": 729067101435.0, "taker_buy_quote": 8333172.02707123 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.192e-05, "high": 1.396e-05, "low": 1.191e-05, "close": 1.264e-05, "volume": 4563087096452.0, "close_time": 1746791999999, "quote_volume": 59497541.88347296, "trades": 248540, "taker_buy_base": 2248556961377.0, "taker_buy_quote": 29317610.17432598 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.263e-05, "high": 1.297e-05, "low": 1.21e-05, "close": 1.252e-05, "volume": 1815004167188.0, "close_time": 1746806399999, "quote_volume": 22793685.75062014, "trades": 94505, "taker_buy_base": 877944550382.0, "taker_buy_quote": 11018688.8968239 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.253e-05, "high": 1.254e-05, "low": 1.194e-05, "close": 1.234e-05, "volume": 757028113764.0, "close_time": 1746820799999, "quote_volume": 9287224.30667549, "trades": 43917, "taker_buy_base": 462879541495.0, "taker_buy_quote": 5674383.41730397 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.234e-05, "high": 1.247e-05, "low": 1.215e-05, "close": 1.237e-05, "volume": 355835373478.0, "close_time": 1746835199999, "quote_volume": 4371725.56550572, "trades": 23315, "taker_buy_base": 170603457760.0, "taker_buy_quote": 2095845.13943779 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.236e-05, "high": 1.28e-05, "low": 1.216e-05, "close": 1.266e-05, "volume": 639244534201.0, "close_time": 1746849599999, "quote_volume": 8002034.62396802, "trades": 73768, "taker_buy_base": 334198349776.0, "taker_buy_quote": 4184419.7210685 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.265e-05, "high": 1.341e-05, "low": 1.245e-05, "close": 1.323e-05, "volume": 984422033190.0, "close_time": 1746863999999, "quote_volume": 12657934.46519321, "trades": 72772, "taker_buy_base": 503008140599.0, "taker_buy_quote": 6478350.05994869 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.323e-05, "high": 1.36e-05, "low": 1.26e-05, "close": 1.271e-05, "volume": 999130317404.0, "close_time": 1746878399999, "quote_volume": 13128929.5988878, "trades": 76169, "taker_buy_base": 483012839315.0, "taker_buy_quote": 6359057.10760446 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.271e-05, "high": 1.31e-05, "low": 1.271e-05, "close": 1.285e-05, "volume": 354841724248.0, "close_time": 1746892799999, "quote_volume": 4572067.16857682, "trades": 32079, "taker_buy_base": 181720665312.0, "taker_buy_quote": 2343430.34463072 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.285e-05, "high": 1.386e-05, "low": 1.28e-05, "close": 1.335e-05, "volume": 997198854810.0, "close_time": 1746907199999, "quote_volume": 13375903.95357559, "trades": 71414, "taker_buy_base": 507886885766.0, "taker_buy_quote": 6813519.46709089 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.335e-05, "high": 1.406e-05, "low": 1.31e-05, "close": 1.37e-05, "volume": 969374873077.0, "close_time": 1746921599999, "quote_volume": 13145318.3045462, "trades": 61741, "taker_buy_base": 482058393471.0, "taker_buy_quote": 6548148.02322208 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.369e-05, "high": 1.379e-05, "low": 1.289e-05, "close": 1.304e-05, "volume": 602017155611.0, "close_time": 1746935999999, "quote_volume": 7987429.78883754, "trades": 54583, "taker_buy_base": 268101780449.0, "taker_buy_quote": 3562412.65878428 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.304e-05, "high": 1.324e-05, "low": 1.257e-05, "close": 1.278e-05, "volume": 432584517086.0, "close_time": 1746950399999, "quote_volume": 5595719.90526337, "trades": 33565, "taker_buy_base": 202560142054.0, "taker_buy_quote": 2623249.03907049 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.277e-05, "high": 1.327e-05, "low": 1.275e-05, "close": 1.325e-05, "volume": 369211799520.0, "close_time": 1746964799999, "quote_volume": 4810248.16115928, "trades": 26229, "taker_buy_base": 191286500519.0, "taker_buy_quote": 2489282.05202876 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.325e-05, "high": 1.364e-05, "low": 1.306e-05, "close": 1.331e-05, "volume": 707561274456.0, "close_time": 1746979199999, "quote_volume": 9455810.89190238, "trades": 57682, "taker_buy_base": 398720991932.0, "taker_buy_quote": 5331754.91705841 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.331e-05, "high": 1.424e-05, "low": 1.304e-05, "close": 1.355e-05, "volume": 1254893965336.0, "close_time": 1746993599999, "quote_volume": 17276795.5158334, "trades": 97024, "taker_buy_base": 706789057649.0, "taker_buy_quote": 9743197.04152126 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.355e-05, "high": 1.382e-05, "low": 1.335e-05, "close": 1.361e-05, "volume": 600309993000.0, "close_time": 1747007999999, "quote_volume": 8149360.19715156, "trades": 49430, "taker_buy_base": 297744462478.0, "taker_buy_quote": 4043314.06998826 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.361e-05, "high": 1.479e-05, "low": 1.358e-05, "close": 1.441e-05, "volume": 1282044025750.0, "close_time": 1747022399999, "quote_volume": 18188972.01463685, "trades": 114442, "taker_buy_base": 661565025072.0, "taker_buy_quote": 9380430.3924763 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.442e-05, "high": 1.503e-05, "low": 1.383e-05, "close": 1.466e-05, "volume": 1213100128517.0, "close_time": 1747036799999, "quote_volume": 17551685.52612599, "trades": 109889, "taker_buy_base": 598892543352.0, "taker_buy_quote": 8683340.52647628 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.466e-05, "high": 1.541e-05, "low": 1.437e-05, "close": 1.44e-05, "volume": 1207936649976.0, "close_time": 1747051199999, "quote_volume": 17987413.51670383, "trades": 109249, "taker_buy_base": 606759977270.0, "taker_buy_quote": 9043917.58400529 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.439e-05, "high": 1.464e-05, "low": 1.363e-05, "close": 1.376e-05, "volume": 1049699145248.0, "close_time": 1747065599999, "quote_volume": 14869983.88984462, "trades": 97274, "taker_buy_base": 472117996942.0, "taker_buy_quote": 6677052.37702708 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.375e-05, "high": 1.401e-05, "low": 1.278e-05, "close": 1.331e-05, "volume": 1070388171547.0, "close_time": 1747079999999, "quote_volume": 14286534.76062453, "trades": 77667, "taker_buy_base": 538780420045.0, "taker_buy_quote": 7197436.29361484 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.33e-05, "high": 1.376e-05, "low": 1.323e-05, "close": 1.363e-05, "volume": 511113584542.0, "close_time": 1747094399999, "quote_volume": 6947712.676574, "trades": 37291, "taker_buy_base": 268272489161.0, "taker_buy_quote": 3647920.10874637 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.363e-05, "high": 1.365e-05, "low": 1.274e-05, "close": 1.291e-05, "volume": 678619063410.0, "close_time": 1747108799999, "quote_volume": 8920069.28334012, "trades": 60218, "taker_buy_base": 324373627525.0, "taker_buy_quote": 4261973.13815829 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.29e-05, "high": 1.369e-05, "low": 1.285e-05, "close": 1.349e-05, "volume": 502416202878.0, "close_time": 1747123199999, "quote_volume": 6664721.35375964, "trades": 36125, "taker_buy_base": 264058058205.0, "taker_buy_quote": 3506564.25605976 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.35e-05, "high": 1.427e-05, "low": 1.349e-05, "close": 1.405e-05, "volume": 910222367977.0, "close_time": 1747137599999, "quote_volume": 12693217.88325304, "trades": 56482, "taker_buy_base": 453173676306.0, "taker_buy_quote": 6315863.58169147 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.405e-05, "high": 1.43e-05, "low": 1.364e-05, "close": 1.419e-05, "volume": 1378623452788.0, "close_time": 1747151999999, "quote_volume": 19283168.17549506, "trades": 97895, "taker_buy_base": 682796054074.0, "taker_buy_quote": 9556538.77988492 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.419e-05, "high": 1.51e-05, "low": 1.414e-05, "close": 1.479e-05, "volume": 1917658755043.0, "close_time": 1747166399999, "quote_volume": 28043668.2308292, "trades": 105871, "taker_buy_base": 937258655168.0, "taker_buy_quote": 13715058.21484221 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.478e-05, "high": 1.49e-05, "low": 1.437e-05, "close": 1.445e-05, "volume": 803897345401.0, "close_time": 1747180799999, "quote_volume": 11777929.7974045, "trades": 52372, "taker_buy_base": 425179685186.0, "taker_buy_quote": 6233954.05006646 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.445e-05, "high": 1.449e-05, "low": 1.383e-05, "close": 1.401e-05, "volume": 514626080178.0, "close_time": 1747195199999, "quote_volume": 7288672.5746246, "trades": 44748, "taker_buy_base": 256532057383.0, "taker_buy_quote": 3635701.92442085 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.4e-05, "high": 1.446e-05, "low": 1.392e-05, "close": 1.408e-05, "volume": 649371717675.0, "close_time": 1747209599999, "quote_volume": 9243767.43912942, "trades": 41861, "taker_buy_base": 303952391752.0, "taker_buy_quote": 4325861.81755275 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.408e-05, "high": 1.431e-05, "low": 1.38e-05, "close": 1.422e-05, "volume": 633541210646.0, "close_time": 1747223999999, "quote_volume": 8885069.07391514, "trades": 43182, "taker_buy_base": 305729866551.0, "taker_buy_quote": 4289448.42726983 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.423e-05, "high": 1.433e-05, "low": 1.365e-05, "close": 1.395e-05, "volume": 727639838097.0, "close_time": 1747238399999, "quote_volume": 10100097.71162553, "trades": 53780, "taker_buy_base": 338254646429.0, "taker_buy_quote": 4696251.90041705 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.395e-05, "high": 1.398e-05, "low": 1.348e-05, "close": 1.394e-05, "volume": 531045130981.0, "close_time": 1747252799999, "quote_volume": 7311921.23797318, "trades": 37071, "taker_buy_base": 273671233161.0, "taker_buy_quote": 3772987.12338117 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.394e-05, "high": 1.4e-05, "low": 1.374e-05, "close": 1.39e-05, "volume": 217325581978.0, "close_time": 1747267199999, "quote_volume": 3018281.32891477, "trades": 21036, "taker_buy_base": 116092000534.0, "taker_buy_quote": 1612584.91193788 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.39e-05, "high": 1.415e-05, "low": 1.347e-05, "close": 1.361e-05, "volume": 368955866259.0, "close_time": 1747281599999, "quote_volume": 5081531.21543339, "trades": 37063, "taker_buy_base": 170349151170.0, "taker_buy_quote": 2351505.8335821 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.362e-05, "high": 1.379e-05, "low": 1.305e-05, "close": 1.313e-05, "volume": 571748210637.0, "close_time": 1747295999999, "quote_volume": 7673547.71482866, "trades": 40754, "taker_buy_base": 244118621541.0, "taker_buy_quote": 3279347.40072688 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.312e-05, "high": 1.378e-05, "low": 1.312e-05, "close": 1.369e-05, "volume": 749739647816.0, "close_time": 1747310399999, "quote_volume": 10102316.69615956, "trades": 52850, "taker_buy_base": 446071605114.0, "taker_buy_quote": 6003689.07729599 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.368e-05, "high": 1.396e-05, "low": 1.292e-05, "close": 1.362e-05, "volume": 1331513512663.0, "close_time": 1747324799999, "quote_volume": 17856102.76712666, "trades": 96466, "taker_buy_base": 648013958651.0, "taker_buy_quote": 8697630.93619292 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.362e-05, "high": 1.412e-05, "low": 1.307e-05, "close": 1.323e-05, "volume": 1003842260534.0, "close_time": 1747339199999, "quote_volume": 13665941.41075586, "trades": 67539, "taker_buy_base": 519830721059.0, "taker_buy_quote": 7079930.82072242 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.324e-05, "high": 1.336e-05, "low": 1.267e-05, "close": 1.303e-05, "volume": 686817441905.0, "close_time": 1747353599999, "quote_volume": 8961911.29147102, "trades": 50016, "taker_buy_base": 291267122487.0, "taker_buy_quote": 3805737.3671904 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.303e-05, "high": 1.352e-05, "low": 1.296e-05, "close": 1.341e-05, "volume": 520483356570.0, "close_time": 1747367999999, "quote_volume": 6908923.21834834, "trades": 43368, "taker_buy_base": 274117435059.0, "taker_buy_quote": 3639229.20841537 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.342e-05, "high": 1.363e-05, "low": 1.329e-05, "close": 1.345e-05, "volume": 295956435689.0, "close_time": 1747382399999, "quote_volume": 3989880.06621644, "trades": 26347, "taker_buy_base": 155647549501.0, "taker_buy_quote": 2099041.91965342 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.345e-05, "high": 1.363e-05, "low": 1.316e-05, "close": 1.346e-05, "volume": 374743274399.0, "close_time": 1747396799999, "quote_volume": 5034347.36922288, "trades": 30381, "taker_buy_base": 187335537460.0, "taker_buy_quote": 2516853.14697859 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.347e-05, "high": 1.381e-05, "low": 1.335e-05, "close": 1.365e-05, "volume": 585887213684.0, "close_time": 1747411199999, "quote_volume": 7966396.54836453, "trades": 48848, "taker_buy_base": 295697719022.0, "taker_buy_quote": 4021088.90255391 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.365e-05, "high": 1.377e-05, "low": 1.328e-05, "close": 1.345e-05, "volume": 406667613587.0, "close_time": 1747425599999, "quote_volume": 5464567.68028907, "trades": 32610, "taker_buy_base": 197076872268.0, "taker_buy_quote": 2648373.27981816 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.344e-05, "high": 1.345e-05, "low": 1.253e-05, "close": 1.261e-05, "volume": 469192649058.0, "close_time": 1747439999999, "quote_volume": 6059422.36207941, "trades": 40077, "taker_buy_base": 214355002269.0, "taker_buy_quote": 2770190.66458484 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.261e-05, "high": 1.277e-05, "low": 1.224e-05, "close": 1.253e-05, "volume": 612291855546.0, "close_time": 1747454399999, "quote_volume": 7633345.7880767, "trades": 39590, "taker_buy_base": 297040821489.0, "taker_buy_quote": 3702531.39400883 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.253e-05, "high": 1.268e-05, "low": 1.235e-05, "close": 1.244e-05, "volume": 317649538697.0, "close_time": 1747468799999, "quote_volume": 3963485.37428833, "trades": 21154, "taker_buy_base": 151320215162.0, "taker_buy_quote": 1889323.91894805 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.245e-05, "high": 1.255e-05, "low": 1.227e-05, "close": 1.236e-05, "volume": 326989729501.0, "close_time": 1747483199999, "quote_volume": 4055895.24123272, "trades": 24476, "taker_buy_base": 182881463747.0, "taker_buy_quote": 2268100.82932714 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.235e-05, "high": 1.255e-05, "low": 1.212e-05, "close": 1.242e-05, "volume": 372089399717.0, "close_time": 1747497599999, "quote_volume": 4598515.16144156, "trades": 23680, "taker_buy_base": 191596205404.0, "taker_buy_quote": 2369659.35068331 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.241e-05, "high": 1.246e-05, "low": 1.203e-05, "close": 1.21e-05, "volume": 521185178004.0, "close_time": 1747511999999, "quote_volume": 6366202.29209433, "trades": 32941, "taker_buy_base": 243889343698.0, "taker_buy_quote": 2982537.5513656 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.209e-05, "high": 1.236e-05, "low": 1.196e-05, "close": 1.217e-05, "volume": 411591759681.0, "close_time": 1747526399999, "quote_volume": 5002668.69687301, "trades": 24802, "taker_buy_base": 209751737124.0, "taker_buy_quote": 2553159.19801292 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.217e-05, "high": 1.242e-05, "low": 1.214e-05, "close": 1.234e-05, "volume": 216229573426.0, "close_time": 1747540799999, "quote_volume": 2654610.73823456, "trades": 16880, "taker_buy_base": 131275860765.0, "taker_buy_quote": 1611251.08434432 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.234e-05, "high": 1.293e-05, "low": 1.232e-05, "close": 1.291e-05, "volume": 424843949803.0, "close_time": 1747555199999, "quote_volume": 5387003.61928255, "trades": 29462, "taker_buy_base": 237839449055.0, "taker_buy_quote": 3013055.66308195 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.29e-05, "high": 1.344e-05, "low": 1.288e-05, "close": 1.322e-05, "volume": 919741922976.0, "close_time": 1747569599999, "quote_volume": 12160571.14416338, "trades": 50051, "taker_buy_base": 477584367817.0, "taker_buy_quote": 6318225.87384125 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.322e-05, "high": 1.407e-05, "low": 1.315e-05, "close": 1.403e-05, "volume": 976878777660.0, "close_time": 1747583999999, "quote_volume": 13331258.95775171, "trades": 57906, "taker_buy_base": 546601599168.0, "taker_buy_quote": 7457639.1001511 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.403e-05, "high": 1.426e-05, "low": 1.285e-05, "close": 1.291e-05, "volume": 2210710664546.0, "close_time": 1747598399999, "quote_volume": 30203483.73009446, "trades": 113698, "taker_buy_base": 1070420252874.0, "taker_buy_quote": 14612682.39177215 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.291e-05, "high": 1.397e-05, "low": 1.259e-05, "close": 1.386e-05, "volume": 1394828562087.0, "close_time": 1747612799999, "quote_volume": 18259640.22718407, "trades": 92978, "taker_buy_base": 636023022569.0, "taker_buy_quote": 8337574.65402127 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.386e-05, "high": 1.42e-05, "low": 1.282e-05, "close": 1.296e-05, "volume": 996711976311.0, "close_time": 1747627199999, "quote_volume": 13421508.59128429, "trades": 100664, "taker_buy_base": 510437520478.0, "taker_buy_quote": 6887109.25532531 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.296e-05, "high": 1.315e-05, "low": 1.253e-05, "close": 1.293e-05, "volume": 872525333923.0, "close_time": 1747641599999, "quote_volume": 11178336.94816708, "trades": 60078, "taker_buy_base": 423226221604.0, "taker_buy_quote": 5418736.05296295 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.293e-05, "high": 1.293e-05, "low": 1.258e-05, "close": 1.272e-05, "volume": 494271081253.0, "close_time": 1747655999999, "quote_volume": 6297011.91906241, "trades": 36747, "taker_buy_base": 229407427083.0, "taker_buy_quote": 2923626.98640532 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.272e-05, "high": 1.329e-05, "low": 1.25e-05, "close": 1.319e-05, "volume": 843780118623.0, "close_time": 1747670399999, "quote_volume": 10874140.80619739, "trades": 58876, "taker_buy_base": 419147929298.0, "taker_buy_quote": 5409366.30186922 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.319e-05, "high": 1.365e-05, "low": 1.301e-05, "close": 1.328e-05, "volume": 1240862493708.0, "close_time": 1747684799999, "quote_volume": 16458831.87191667, "trades": 69031, "taker_buy_base": 673242217447.0, "taker_buy_quote": 8930484.61426547 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.328e-05, "high": 1.337e-05, "low": 1.309e-05, "close": 1.328e-05, "volume": 401701643768.0, "close_time": 1747699199999, "quote_volume": 5318707.55206963, "trades": 25023, "taker_buy_base": 185260814922.0, "taker_buy_quote": 2452758.13402682 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.329e-05, "high": 1.366e-05, "low": 1.314e-05, "close": 1.333e-05, "volume": 692862072421.0, "close_time": 1747713599999, "quote_volume": 9291030.03323244, "trades": 53339, "taker_buy_base": 352535942275.0, "taker_buy_quote": 4730653.17968818 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.333e-05, "high": 1.355e-05, "low": 1.302e-05, "close": 1.309e-05, "volume": 535677610886.0, "close_time": 1747727999999, "quote_volume": 7123047.26156753, "trades": 35588, "taker_buy_base": 268982977206.0, "taker_buy_quote": 3578575.98437046 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.309e-05, "high": 1.32e-05, "low": 1.264e-05, "close": 1.279e-05, "volume": 585407672814.0, "close_time": 1747742399999, "quote_volume": 7542906.29606599, "trades": 39067, "taker_buy_base": 252366640827.0, "taker_buy_quote": 3255167.13805187 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.279e-05, "high": 1.289e-05, "low": 1.264e-05, "close": 1.287e-05, "volume": 466606775977.0, "close_time": 1747756799999, "quote_volume": 5949681.33173402, "trades": 32148, "taker_buy_base": 218136529753.0, "taker_buy_quote": 2782998.60828705 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.286e-05, "high": 1.321e-05, "low": 1.271e-05, "close": 1.313e-05, "volume": 928102223456.0, "close_time": 1747771199999, "quote_volume": 12032426.2302106, "trades": 51262, "taker_buy_base": 493737424606.0, "taker_buy_quote": 6406123.67561945 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.313e-05, "high": 1.327e-05, "low": 1.286e-05, "close": 1.316e-05, "volume": 737919579583.0, "close_time": 1747785599999, "quote_volume": 9654678.61254967, "trades": 46698, "taker_buy_base": 339857683926.0, "taker_buy_quote": 4451921.84256683 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.317e-05, "high": 1.361e-05, "low": 1.303e-05, "close": 1.348e-05, "volume": 482505334565.0, "close_time": 1747799999999, "quote_volume": 6423378.65216029, "trades": 42877, "taker_buy_base": 270504889942.0, "taker_buy_quote": 3605710.45479574 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.348e-05, "high": 1.414e-05, "low": 1.345e-05, "close": 1.356e-05, "volume": 1300078911301.0, "close_time": 1747814399999, "quote_volume": 18007311.84793447, "trades": 72978, "taker_buy_base": 635705072304.0, "taker_buy_quote": 8802646.22558578 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.356e-05, "high": 1.376e-05, "low": 1.327e-05, "close": 1.368e-05, "volume": 859723498272.0, "close_time": 1747828799999, "quote_volume": 11576074.36093211, "trades": 45683, "taker_buy_base": 490117761613.0, "taker_buy_quote": 6593327.78894568 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.368e-05, "high": 1.41e-05, "low": 1.355e-05, "close": 1.395e-05, "volume": 1814893301434.0, "close_time": 1747843199999, "quote_volume": 25251605.63845064, "trades": 93215, "taker_buy_base": 850988761238.0, "taker_buy_quote": 11843784.75210351 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.395e-05, "high": 1.463e-05, "low": 1.281e-05, "close": 1.348e-05, "volume": 3862626625107.0, "close_time": 1747857599999, "quote_volume": 52447652.45317414, "trades": 241902, "taker_buy_base": 1899325311691.0, "taker_buy_quote": 25818676.88192005 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.348e-05, "high": 1.397e-05, "low": 1.318e-05, "close": 1.365e-05, "volume": 1281281501003.0, "close_time": 1747871999999, "quote_volume": 17344750.57553522, "trades": 74707, "taker_buy_base": 624725938966.0, "taker_buy_quote": 8455178.58684959 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.366e-05, "high": 1.425e-05, "low": 1.363e-05, "close": 1.412e-05, "volume": 1142805708048.0, "close_time": 1747886399999, "quote_volume": 15911819.38339038, "trades": 103402, "taker_buy_base": 641219111689.0, "taker_buy_quote": 8936105.45091118 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.413e-05, "high": 1.45e-05, "low": 1.367e-05, "close": 1.439e-05, "volume": 1513207219717.0, "close_time": 1747900799999, "quote_volume": 21287474.22927369, "trades": 91997, "taker_buy_base": 709028470253.0, "taker_buy_quote": 9980931.0369059 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.44e-05, "high": 1.479e-05, "low": 1.426e-05, "close": 1.449e-05, "volume": 1431456934334.0, "close_time": 1747915199999, "quote_volume": 20791088.62160713, "trades": 91655, "taker_buy_base": 741257401647.0, "taker_buy_quote": 10773540.28041368 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.45e-05, "high": 1.47e-05, "low": 1.428e-05, "close": 1.443e-05, "volume": 1028024165674.0, "close_time": 1747929599999, "quote_volume": 14940535.89059431, "trades": 80417, "taker_buy_base": 499814561193.0, "taker_buy_quote": 7266278.89023851 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.444e-05, "high": 1.453e-05, "low": 1.419e-05, "close": 1.426e-05, "volume": 788015323840.0, "close_time": 1747943999999, "quote_volume": 11306823.15212005, "trades": 45298, "taker_buy_base": 392641019485.0, "taker_buy_quote": 5638470.04987574 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.427e-05, "high": 1.552e-05, "low": 1.414e-05, "close": 1.551e-05, "volume": 985218274000.0, "close_time": 1747958399999, "quote_volume": 14532467.4846821, "trades": 78553, "taker_buy_base": 587574017606.0, "taker_buy_quote": 8678309.73546236 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.551e-05, "high": 1.633e-05, "low": 1.518e-05, "close": 1.606e-05, "volume": 1797700468015.0, "close_time": 1747972799999, "quote_volume": 28253742.80233147, "trades": 113305, "taker_buy_base": 914592890102.0, "taker_buy_quote": 14369612.69929312 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.606e-05, "high": 1.611e-05, "low": 1.531e-05, "close": 1.548e-05, "volume": 1219675761754.0, "close_time": 1747987199999, "quote_volume": 19051295.44039912, "trades": 62475, "taker_buy_base": 616553781132.0, "taker_buy_quote": 9639136.97043464 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.549e-05, "high": 1.592e-05, "low": 1.477e-05, "close": 1.487e-05, "volume": 1542164725041.0, "close_time": 1748001599999, "quote_volume": 23740607.90017011, "trades": 75412, "taker_buy_base": 730244761183.0, "taker_buy_quote": 11243936.50422559 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.488e-05, "high": 1.52e-05, "low": 1.429e-05, "close": 1.478e-05, "volume": 2402140822690.0, "close_time": 1748015999999, "quote_volume": 35399356.49857276, "trades": 142692, "taker_buy_base": 1176686984923.0, "taker_buy_quote": 17340729.58488139 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.478e-05, "high": 1.523e-05, "low": 1.458e-05, "close": 1.484e-05, "volume": 1081934244354.0, "close_time": 1748030399999, "quote_volume": 16163465.9841645, "trades": 61256, "taker_buy_base": 532090691883.0, "taker_buy_quote": 7955115.84964711 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.485e-05, "high": 1.486e-05, "low": 1.357e-05, "close": 1.381e-05, "volume": 1083164889260.0, "close_time": 1748044799999, "quote_volume": 15473874.84562682, "trades": 81432, "taker_buy_base": 507637732961.0, "taker_buy_quote": 7260608.37309099 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.38e-05, "high": 1.415e-05, "low": 1.357e-05, "close": 1.409e-05, "volume": 722555295258.0, "close_time": 1748059199999, "quote_volume": 9987223.22575578, "trades": 68133, "taker_buy_base": 357303035263.0, "taker_buy_quote": 4939713.55023066 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.409e-05, "high": 1.422e-05, "low": 1.375e-05, "close": 1.385e-05, "volume": 582172779612.0, "close_time": 1748073599999, "quote_volume": 8138158.69617938, "trades": 40236, "taker_buy_base": 248574084021.0, "taker_buy_quote": 3474960.82579884 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.386e-05, "high": 1.415e-05, "low": 1.368e-05, "close": 1.4e-05, "volume": 704957920598.0, "close_time": 1748087999999, "quote_volume": 9840683.81850981, "trades": 42349, "taker_buy_base": 359152901455.0, "taker_buy_quote": 5011231.34490926 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.4e-05, "high": 1.408e-05, "low": 1.377e-05, "close": 1.388e-05, "volume": 463013512889.0, "close_time": 1748102399999, "quote_volume": 6439696.70947689, "trades": 33433, "taker_buy_base": 204740410264.0, "taker_buy_quote": 2849162.08754595 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.388e-05, "high": 1.409e-05, "low": 1.371e-05, "close": 1.385e-05, "volume": 605806134349.0, "close_time": 1748116799999, "quote_volume": 8401938.2609843, "trades": 34338, "taker_buy_base": 274368793535.0, "taker_buy_quote": 3808880.90020514 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.386e-05, "high": 1.402e-05, "low": 1.362e-05, "close": 1.378e-05, "volume": 677412004928.0, "close_time": 1748131199999, "quote_volume": 9362987.43811919, "trades": 39486, "taker_buy_base": 322590256782.0, "taker_buy_quote": 4461738.00415107 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.378e-05, "high": 1.399e-05, "low": 1.326e-05, "close": 1.381e-05, "volume": 704619142122.0, "close_time": 1748145599999, "quote_volume": 9557641.96802425, "trades": 66373, "taker_buy_base": 346487615355.0, "taker_buy_quote": 4707363.21228432 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.38e-05, "high": 1.383e-05, "low": 1.345e-05, "close": 1.356e-05, "volume": 404007676536.0, "close_time": 1748159999999, "quote_volume": 5517731.30467171, "trades": 24489, "taker_buy_base": 192137975094.0, "taker_buy_quote": 2627526.44222845 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.357e-05, "high": 1.357e-05, "low": 1.286e-05, "close": 1.3e-05, "volume": 1249386454049.0, "close_time": 1748174399999, "quote_volume": 16414833.61675502, "trades": 61256, "taker_buy_base": 613729474222.0, "taker_buy_quote": 8062661.58584427 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.3e-05, "high": 1.325e-05, "low": 1.262e-05, "close": 1.291e-05, "volume": 893285508018.0, "close_time": 1748188799999, "quote_volume": 11590989.20990048, "trades": 49080, "taker_buy_base": 418567672105.0, "taker_buy_quote": 5427686.11171157 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.292e-05, "high": 1.32e-05, "low": 1.275e-05, "close": 1.312e-05, "volume": 763778921320.0, "close_time": 1748203199999, "quote_volume": 9932003.8346495, "trades": 33030, "taker_buy_base": 324816062266.0, "taker_buy_quote": 4218320.19719437 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.312e-05, "high": 1.373e-05, "low": 1.29e-05, "close": 1.362e-05, "volume": 1092191590793.0, "close_time": 1748217599999, "quote_volume": 14542904.89003698, "trades": 54852, "taker_buy_base": 550417772458.0, "taker_buy_quote": 7332696.32678992 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.362e-05, "high": 1.421e-05, "low": 1.35e-05, "close": 1.408e-05, "volume": 839062275341.0, "close_time": 1748231999999, "quote_volume": 11587601.88826304, "trades": 61955, "taker_buy_base": 463063161544.0, "taker_buy_quote": 6404954.61312619 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.407e-05, "high": 1.447e-05, "low": 1.392e-05, "close": 1.442e-05, "volume": 951285944216.0, "close_time": 1748246399999, "quote_volume": 13529173.96846859, "trades": 61875, "taker_buy_base": 460886258010.0, "taker_buy_quote": 6554787.44620722 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.442e-05, "high": 1.447e-05, "low": 1.387e-05, "close": 1.396e-05, "volume": 826459550272.0, "close_time": 1748260799999, "quote_volume": 11644157.00007265, "trades": 50084, "taker_buy_base": 351936228313.0, "taker_buy_quote": 4960371.28034198 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.396e-05, "high": 1.412e-05, "low": 1.366e-05, "close": 1.401e-05, "volume": 1098537873098.0, "close_time": 1748275199999, "quote_volume": 15268638.86775116, "trades": 53272, "taker_buy_base": 507481640219.0, "taker_buy_quote": 7051968.35230999 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.401e-05, "high": 1.412e-05, "low": 1.35e-05, "close": 1.369e-05, "volume": 1463417395821.0, "close_time": 1748289599999, "quote_volume": 20088516.08698896, "trades": 62117, "taker_buy_base": 693004448232.0, "taker_buy_quote": 9496531.14363495 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.368e-05, "high": 1.4e-05, "low": 1.362e-05, "close": 1.386e-05, "volume": 523158398913.0, "close_time": 1748303999999, "quote_volume": 7234822.5759032, "trades": 35181, "taker_buy_base": 245856376884.0, "taker_buy_quote": 3400534.78989972 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.386e-05, "high": 1.399e-05, "low": 1.336e-05, "close": 1.376e-05, "volume": 689255195917.0, "close_time": 1748318399999, "quote_volume": 9390086.98388104, "trades": 53355, "taker_buy_base": 330415061444.0, "taker_buy_quote": 4501731.16200756 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.376e-05, "high": 1.407e-05, "low": 1.359e-05, "close": 1.399e-05, "volume": 823210970619.0, "close_time": 1748332799999, "quote_volume": 11442779.54320595, "trades": 42895, "taker_buy_base": 360535308206.0, "taker_buy_quote": 5009493.68272371 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.399e-05, "high": 1.427e-05, "low": 1.396e-05, "close": 1.407e-05, "volume": 822311850757.0, "close_time": 1748347199999, "quote_volume": 11615549.11704818, "trades": 45708, "taker_buy_base": 389565822888.0, "taker_buy_quote": 5502107.46592698 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.406e-05, "high": 1.433e-05, "low": 1.376e-05, "close": 1.401e-05, "volume": 1294567925487.0, "close_time": 1748361599999, "quote_volume": 18193588.35011057, "trades": 72385, "taker_buy_base": 563862712771.0, "taker_buy_quote": 7928559.67329503 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.402e-05, "high": 1.425e-05, "low": 1.384e-05, "close": 1.4e-05, "volume": 854127776159.0, "close_time": 1748375999999, "quote_volume": 12026588.73296108, "trades": 53335, "taker_buy_base": 407485261995.0, "taker_buy_quote": 5739008.63000454 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.401e-05, "high": 1.407e-05, "low": 1.376e-05, "close": 1.39e-05, "volume": 368086710254.0, "close_time": 1748390399999, "quote_volume": 5125475.50827193, "trades": 27376, "taker_buy_base": 157797027888.0, "taker_buy_quote": 2199075.43944724 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.39e-05, "high": 1.411e-05, "low": 1.364e-05, "close": 1.388e-05, "volume": 445531882944.0, "close_time": 1748404799999, "quote_volume": 6177380.85585127, "trades": 47039, "taker_buy_base": 217016412778.0, "taker_buy_quote": 3011181.81962936 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.388e-05, "high": 1.396e-05, "low": 1.369e-05, "close": 1.374e-05, "volume": 309105595370.0, "close_time": 1748419199999, "quote_volume": 4275216.16197931, "trades": 21078, "taker_buy_base": 159902739797.0, "taker_buy_quote": 2213312.28163356 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.373e-05, "high": 1.388e-05, "low": 1.354e-05, "close": 1.384e-05, "volume": 643577200083.0, "close_time": 1748433599999, "quote_volume": 8810343.55820752, "trades": 35242, "taker_buy_base": 361118546470.0, "taker_buy_quote": 4940684.52461982 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.385e-05, "high": 1.418e-05, "low": 1.342e-05, "close": 1.353e-05, "volume": 1160004757374.0, "close_time": 1748447999999, "quote_volume": 16042344.62236434, "trades": 80630, "taker_buy_base": 553974052872.0, "taker_buy_quote": 7666221.7535159 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.354e-05, "high": 1.383e-05, "low": 1.337e-05, "close": 1.341e-05, "volume": 704364799789.0, "close_time": 1748462399999, "quote_volume": 9604463.51082559, "trades": 44185, "taker_buy_base": 347619537880.0, "taker_buy_quote": 4739002.83190861 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.341e-05, "high": 1.407e-05, "low": 1.34e-05, "close": 1.4e-05, "volume": 685115055926.0, "close_time": 1748476799999, "quote_volume": 9440517.73988053, "trades": 39785, "taker_buy_base": 367891437586.0, "taker_buy_quote": 5068591.99030588 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.4e-05, "high": 1.512e-05, "low": 1.391e-05, "close": 1.47e-05, "volume": 1832980050407.0, "close_time": 1748491199999, "quote_volume": 26656853.93500195, "trades": 110219, "taker_buy_base": 964063551563.0, "taker_buy_quote": 14020557.60447267 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.47e-05, "high": 1.481e-05, "low": 1.431e-05, "close": 1.444e-05, "volume": 995724433786.0, "close_time": 1748505599999, "quote_volume": 14450767.52355, "trades": 58378, "taker_buy_base": 407426193095.0, "taker_buy_quote": 5915792.66045262 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.445e-05, "high": 1.456e-05, "low": 1.435e-05, "close": 1.442e-05, "volume": 584142579900.0, "close_time": 1748519999999, "quote_volume": 8440305.13251249, "trades": 30360, "taker_buy_base": 267889048310.0, "taker_buy_quote": 3873022.09650977 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.441e-05, "high": 1.442e-05, "low": 1.369e-05, "close": 1.374e-05, "volume": 1356618391401.0, "close_time": 1748534399999, "quote_volume": 18969705.92827355, "trades": 72363, "taker_buy_base": 614619330865.0, "taker_buy_quote": 8589243.43542527 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.374e-05, "high": 1.392e-05, "low": 1.351e-05, "close": 1.368e-05, "volume": 993731702914.0, "close_time": 1748548799999, "quote_volume": 13638988.14732827, "trades": 52418, "taker_buy_base": 509822461983.0, "taker_buy_quote": 7000438.03072875 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.368e-05, "high": 1.387e-05, "low": 1.337e-05, "close": 1.344e-05, "volume": 493847156119.0, "close_time": 1748563199999, "quote_volume": 6738844.26495318, "trades": 34397, "taker_buy_base": 236116381191.0, "taker_buy_quote": 3227904.12668309 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.344e-05, "high": 1.357e-05, "low": 1.264e-05, "close": 1.301e-05, "volume": 1258153946032.0, "close_time": 1748577599999, "quote_volume": 16478981.19044756, "trades": 81475, "taker_buy_base": 583855319831.0, "taker_buy_quote": 7648861.70617513 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.301e-05, "high": 1.313e-05, "low": 1.268e-05, "close": 1.285e-05, "volume": 750685155931.0, "close_time": 1748591999999, "quote_volume": 9691143.23135598, "trades": 44996, "taker_buy_base": 389159113549.0, "taker_buy_quote": 5027178.75037842 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.285e-05, "high": 1.309e-05, "low": 1.257e-05, "close": 1.304e-05, "volume": 1061240361247.0, "close_time": 1748606399999, "quote_volume": 13655920.98977275, "trades": 58098, "taker_buy_base": 540532376874.0, "taker_buy_quote": 6957201.49230044 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.305e-05, "high": 1.312e-05, "low": 1.274e-05, "close": 1.289e-05, "volume": 860334613664.0, "close_time": 1748620799999, "quote_volume": 11116960.43432688, "trades": 60074, "taker_buy_base": 398750452881.0, "taker_buy_quote": 5156461.77666049 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.289e-05, "high": 1.294e-05, "low": 1.211e-05, "close": 1.28e-05, "volume": 1677871102104.0, "close_time": 1748635199999, "quote_volume": 20982442.40017053, "trades": 79361, "taker_buy_base": 767502802311.0, "taker_buy_quote": 9608255.2541259 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.279e-05, "high": 1.287e-05, "low": 1.15e-05, "close": 1.161e-05, "volume": 1362644674306.0, "close_time": 1748649599999, "quote_volume": 16391831.49047711, "trades": 66617, "taker_buy_base": 665935966844.0, "taker_buy_quote": 8003603.51762731 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.161e-05, "high": 1.169e-05, "low": 1.095e-05, "close": 1.123e-05, "volume": 1621333329581.0, "close_time": 1748663999999, "quote_volume": 18317909.01652261, "trades": 68244, "taker_buy_base": 746129947010.0, "taker_buy_quote": 8438539.96079307 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.123e-05, "high": 1.144e-05, "low": 1.107e-05, "close": 1.134e-05, "volume": 658480987789.0, "close_time": 1748678399999, "quote_volume": 7444235.29790499, "trades": 20077, "taker_buy_base": 306326630340.0, "taker_buy_quote": 3462980.89498126 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.134e-05, "high": 1.142e-05, "low": 1.112e-05, "close": 1.12e-05, "volume": 602470746381.0, "close_time": 1748692799999, "quote_volume": 6785413.16183193, "trades": 18864, "taker_buy_base": 293591434554.0, "taker_buy_quote": 3307105.85915827 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.121e-05, "high": 1.186e-05, "low": 1.118e-05, "close": 1.158e-05, "volume": 1035063588867.0, "close_time": 1748707199999, "quote_volume": 11983816.79619592, "trades": 40295, "taker_buy_base": 519475394755.0, "taker_buy_quote": 6014015.18390555 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.159e-05, "high": 1.187e-05, "low": 1.152e-05, "close": 1.178e-05, "volume": 642813504378.0, "close_time": 1748721599999, "quote_volume": 7533971.86683659, "trades": 23162, "taker_buy_base": 329335888808.0, "taker_buy_quote": 3860767.79973197 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.178e-05, "high": 1.187e-05, "low": 1.16e-05, "close": 1.165e-05, "volume": 473251696437.0, "close_time": 1748735999999, "quote_volume": 5558824.90173196, "trades": 18352, "taker_buy_base": 254324826475.0, "taker_buy_quote": 2987350.90360969 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.165e-05, "high": 1.174e-05, "low": 1.142e-05, "close": 1.157e-05, "volume": 434558861513.0, "close_time": 1748750399999, "quote_volume": 5031980.66168175, "trades": 18238, "taker_buy_base": 230140453695.0, "taker_buy_quote": 2666430.72461863 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.158e-05, "high": 1.178e-05, "low": 1.148e-05, "close": 1.159e-05, "volume": 286097776692.0, "close_time": 1748764799999, "quote_volume": 3328775.00766927, "trades": 13779, "taker_buy_base": 138252368351.0, "taker_buy_quote": 1609221.99956065 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.159e-05, "high": 1.161e-05, "low": 1.129e-05, "close": 1.145e-05, "volume": 491408940142.0, "close_time": 1748779199999, "quote_volume": 5614922.44100073, "trades": 17762, "taker_buy_base": 225501850432.0, "taker_buy_quote": 2576338.84958553 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.144e-05, "high": 1.175e-05, "low": 1.13e-05, "close": 1.173e-05, "volume": 414570445030.0, "close_time": 1748793599999, "quote_volume": 4797284.92417447, "trades": 17257, "taker_buy_base": 217248945129.0, "taker_buy_quote": 2515698.34774501 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.172e-05, "high": 1.205e-05, "low": 1.157e-05, "close": 1.177e-05, "volume": 989122048725.0, "close_time": 1748807999999, "quote_volume": 11721999.71685697, "trades": 35399, "taker_buy_base": 451035361074.0, "taker_buy_quote": 5342468.0184353 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.178e-05, "high": 1.196e-05, "low": 1.17e-05, "close": 1.181e-05, "volume": 406531158208.0, "close_time": 1748822399999, "quote_volume": 4815704.25370427, "trades": 16230, "taker_buy_base": 207680114184.0, "taker_buy_quote": 2462815.95573485 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.181e-05, "high": 1.188e-05, "low": 1.147e-05, "close": 1.156e-05, "volume": 333948967333.0, "close_time": 1748836799999, "quote_volume": 3898070.55559531, "trades": 17752, "taker_buy_base": 164712781929.0, "taker_buy_quote": 1922779.4460037 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.155e-05, "high": 1.18e-05, "low": 1.145e-05, "close": 1.169e-05, "volume": 354411984704.0, "close_time": 1748851199999, "quote_volume": 4112213.74359943, "trades": 18545, "taker_buy_base": 138643219594.0, "taker_buy_quote": 1609163.95563346 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.169e-05, "high": 1.176e-05, "low": 1.141e-05, "close": 1.151e-05, "volume": 667628521697.0, "close_time": 1748865599999, "quote_volume": 7690733.4994516, "trades": 17454, "taker_buy_base": 350826380814.0, "taker_buy_quote": 4039142.16303541 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.15e-05, "high": 1.183e-05, "low": 1.141e-05, "close": 1.178e-05, "volume": 955172600196.0, "close_time": 1748879999999, "quote_volume": 11101052.22045191, "trades": 33844, "taker_buy_base": 483028047472.0, "taker_buy_quote": 5615811.3901505 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.178e-05, "high": 1.198e-05, "low": 1.166e-05, "close": 1.178e-05, "volume": 589465637190.0, "close_time": 1748894399999, "quote_volume": 6964917.49536365, "trades": 23673, "taker_buy_base": 274674676566.0, "taker_buy_quote": 3247035.49486595 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.179e-05, "high": 1.244e-05, "low": 1.179e-05, "close": 1.235e-05, "volume": 775678642184.0, "close_time": 1748908799999, "quote_volume": 9429717.98959043, "trades": 37379, "taker_buy_base": 365574539872.0, "taker_buy_quote": 4442569.51208755 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.236e-05, "high": 1.289e-05, "low": 1.228e-05, "close": 1.264e-05, "volume": 796415033146.0, "close_time": 1748923199999, "quote_volume": 10024696.1047069, "trades": 44156, "taker_buy_base": 411147698888.0, "taker_buy_quote": 5174863.17034739 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.264e-05, "high": 1.268e-05, "low": 1.248e-05, "close": 1.258e-05, "volume": 449999907620.0, "close_time": 1748937599999, "quote_volume": 5664993.25151588, "trades": 19297, "taker_buy_base": 200906648709.0, "taker_buy_quote": 2529826.20223653 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.259e-05, "high": 1.269e-05, "low": 1.241e-05, "close": 1.259e-05, "volume": 493357377708.0, "close_time": 1748951999999, "quote_volume": 6205891.33989439, "trades": 18173, "taker_buy_base": 238358486606.0, "taker_buy_quote": 2998235.74515179 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.259e-05, "high": 1.297e-05, "low": 1.254e-05, "close": 1.28e-05, "volume": 1103524777107.0, "close_time": 1748966399999, "quote_volume": 14053337.94962342, "trades": 48596, "taker_buy_base": 506232533369.0, "taker_buy_quote": 6451062.61587427 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.28e-05, "high": 1.282e-05, "low": 1.257e-05, "close": 1.274e-05, "volume": 673411259265.0, "close_time": 1748980799999, "quote_volume": 8543205.98765386, "trades": 25732, "taker_buy_base": 362527191589.0, "taker_buy_quote": 4599640.85481885 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.275e-05, "high": 1.275e-05, "low": 1.217e-05, "close": 1.227e-05, "volume": 964165798792.0, "close_time": 1748995199999, "quote_volume": 11939037.90155371, "trades": 34371, "taker_buy_base": 425094931908.0, "taker_buy_quote": 5263698.99770088 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.226e-05, "high": 1.25e-05, "low": 1.215e-05, "close": 1.24e-05, "volume": 473739252930.0, "close_time": 1749009599999, "quote_volume": 5859946.36099169, "trades": 20270, "taker_buy_base": 240161882639.0, "taker_buy_quote": 2968347.42103416 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.241e-05, "high": 1.249e-05, "low": 1.236e-05, "close": 1.242e-05, "volume": 332296884658.0, "close_time": 1749023999999, "quote_volume": 4128756.5903407, "trades": 7668, "taker_buy_base": 190366582359.0, "taker_buy_quote": 2366479.73738604 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.242e-05, "high": 1.255e-05, "low": 1.234e-05, "close": 1.235e-05, "volume": 298292138409.0, "close_time": 1749038399999, "quote_volume": 3714242.0944505, "trades": 11975, "taker_buy_base": 159339333416.0, "taker_buy_quote": 1984679.40869782 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.236e-05, "high": 1.264e-05, "low": 1.218e-05, "close": 1.259e-05, "volume": 663055936027.0, "close_time": 1749052799999, "quote_volume": 8216909.79526896, "trades": 27705, "taker_buy_base": 323126818177.0, "taker_buy_quote": 4004113.73398579 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.259e-05, "high": 1.26e-05, "low": 1.216e-05, "close": 1.216e-05, "volume": 628133272068.0, "close_time": 1749067199999, "quote_volume": 7749278.10461132, "trades": 22639, "taker_buy_base": 293773891419.0, "taker_buy_quote": 3625819.67887936 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.216e-05, "high": 1.217e-05, "low": 1.176e-05, "close": 1.184e-05, "volume": 754890097804.0, "close_time": 1749081599999, "quote_volume": 9004631.32794113, "trades": 30266, "taker_buy_base": 352087205479.0, "taker_buy_quote": 4201057.21693141 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.183e-05, "high": 1.207e-05, "low": 1.18e-05, "close": 1.199e-05, "volume": 290414377994.0, "close_time": 1749095999999, "quote_volume": 3472935.59404975, "trades": 14618, "taker_buy_base": 151382112124.0, "taker_buy_quote": 1811133.12074999 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.199e-05, "high": 1.207e-05, "low": 1.167e-05, "close": 1.173e-05, "volume": 1148055627914.0, "close_time": 1749110399999, "quote_volume": 13565815.73920692, "trades": 24333, "taker_buy_base": 643442217203.0, "taker_buy_quote": 7603650.09433483 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.174e-05, "high": 1.183e-05, "low": 1.156e-05, "close": 1.171e-05, "volume": 531154786618.0, "close_time": 1749124799999, "quote_volume": 6205334.12121867, "trades": 17200, "taker_buy_base": 236533516822.0, "taker_buy_quote": 2765021.8291462 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.171e-05, "high": 1.204e-05, "low": 1.139e-05, "close": 1.156e-05, "volume": 1077056625029.0, "close_time": 1749139199999, "quote_volume": 12611711.31809128, "trades": 40307, "taker_buy_base": 519941773989.0, "taker_buy_quote": 6103923.27855649 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.157e-05, "high": 1.161e-05, "low": 1.057e-05, "close": 1.084e-05, "volume": 1894410976011.0, "close_time": 1749153599999, "quote_volume": 20923020.03599824, "trades": 57254, "taker_buy_base": 826729103103.0, "taker_buy_quote": 9133213.6337893 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.084e-05, "high": 1.087e-05, "low": 1.037e-05, "close": 1.064e-05, "volume": 1824906405807.0, "close_time": 1749167999999, "quote_volume": 19304080.58093491, "trades": 48136, "taker_buy_base": 823377166028.0, "taker_buy_quote": 8716069.29452031 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.065e-05, "high": 1.091e-05, "low": 1.056e-05, "close": 1.088e-05, "volume": 293956254139.0, "close_time": 1749182399999, "quote_volume": 3160071.64582263, "trades": 16892, "taker_buy_base": 150468183189.0, "taker_buy_quote": 1619052.46121252 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.088e-05, "high": 1.115e-05, "low": 1.078e-05, "close": 1.105e-05, "volume": 393230565208.0, "close_time": 1749196799999, "quote_volume": 4319997.69519006, "trades": 17812, "taker_buy_base": 188192948914.0, "taker_buy_quote": 2069315.20098965 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.104e-05, "high": 1.117e-05, "low": 1.098e-05, "close": 1.11e-05, "volume": 698177024794.0, "close_time": 1749211199999, "quote_volume": 7743239.45653338, "trades": 14401, "taker_buy_base": 416343919962.0, "taker_buy_quote": 4621343.71417688 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.11e-05, "high": 1.153e-05, "low": 1.106e-05, "close": 1.133e-05, "volume": 1143517663076.0, "close_time": 1749225599999, "quote_volume": 12901056.20117888, "trades": 35883, "taker_buy_base": 609823463545.0, "taker_buy_quote": 6880073.17100665 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.133e-05, "high": 1.136e-05, "low": 1.098e-05, "close": 1.103e-05, "volume": 668635347607.0, "close_time": 1749239999999, "quote_volume": 7452531.91821053, "trades": 20349, "taker_buy_base": 323458806018.0, "taker_buy_quote": 3603723.55791956 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.104e-05, "high": 1.119e-05, "low": 1.102e-05, "close": 1.106e-05, "volume": 196446266698.0, "close_time": 1749254399999, "quote_volume": 2179004.83015518, "trades": 8997, "taker_buy_base": 91484146744.0, "taker_buy_quote": 1015421.60368151 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.106e-05, "high": 1.147e-05, "low": 1.096e-05, "close": 1.143e-05, "volume": 269447411191.0, "close_time": 1749268799999, "quote_volume": 3019963.93950692, "trades": 18492, "taker_buy_base": 143887002037.0, "taker_buy_quote": 1614341.80864545 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.143e-05, "high": 1.163e-05, "low": 1.134e-05, "close": 1.152e-05, "volume": 369135586547.0, "close_time": 1749283199999, "quote_volume": 4245218.12759409, "trades": 15432, "taker_buy_base": 190406830012.0, "taker_buy_quote": 2191249.46398275 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.152e-05, "high": 1.155e-05, "low": 1.136e-05, "close": 1.149e-05, "volume": 324711693618.0, "close_time": 1749297599999, "quote_volume": 3723829.84570655, "trades": 11720, "taker_buy_base": 159045116757.0, "taker_buy_quote": 1824535.22022458 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.149e-05, "high": 1.16e-05, "low": 1.142e-05, "close": 1.149e-05, "volume": 315970215130.0, "close_time": 1749311999999, "quote_volume": 3634174.29895748, "trades": 13221, "taker_buy_base": 140782335934.0, "taker_buy_quote": 1620596.83857914 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.149e-05, "high": 1.154e-05, "low": 1.134e-05, "close": 1.148e-05, "volume": 312849425026.0, "close_time": 1749326399999, "quote_volume": 3582555.34807785, "trades": 13045, "taker_buy_base": 134034826192.0, "taker_buy_quote": 1535529.7232551 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.149e-05, "high": 1.162e-05, "low": 1.147e-05, "close": 1.151e-05, "volume": 182270834161.0, "close_time": 1749340799999, "quote_volume": 2102512.49245554, "trades": 8849, "taker_buy_base": 91502535898.0, "taker_buy_quote": 1056170.12334355 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.152e-05, "high": 1.168e-05, "low": 1.14e-05, "close": 1.151e-05, "volume": 207540756703.0, "close_time": 1749355199999, "quote_volume": 2393549.51075628, "trades": 12949, "taker_buy_base": 113587704200.0, "taker_buy_quote": 1310258.7013807 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.151e-05, "high": 1.165e-05, "low": 1.143e-05, "close": 1.144e-05, "volume": 177228813692.0, "close_time": 1749369599999, "quote_volume": 2041722.46149378, "trades": 10036, "taker_buy_base": 87820460467.0, "taker_buy_quote": 1012381.53587978 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.145e-05, "high": 1.161e-05, "low": 1.129e-05, "close": 1.154e-05, "volume": 305128453227.0, "close_time": 1749383999999, "quote_volume": 3493600.08901085, "trades": 14280, "taker_buy_base": 146286394474.0, "taker_buy_quote": 1676398.94754086 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.155e-05, "high": 1.176e-05, "low": 1.145e-05, "close": 1.159e-05, "volume": 409030236646.0, "close_time": 1749398399999, "quote_volume": 4746254.45901365, "trades": 20222, "taker_buy_base": 223293073798.0, "taker_buy_quote": 2593229.86877021 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.159e-05, "high": 1.179e-05, "low": 1.157e-05, "close": 1.178e-05, "volume": 395914376629.0, "close_time": 1749412799999, "quote_volume": 4636501.89124198, "trades": 15320, "taker_buy_base": 210822192350.0, "taker_buy_quote": 2468358.60954307 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.177e-05, "high": 1.209e-05, "low": 1.163e-05, "close": 1.168e-05, "volume": 533367942448.0, "close_time": 1749427199999, "quote_volume": 6325280.23936135, "trades": 27467, "taker_buy_base": 241987011231.0, "taker_buy_quote": 2873121.75979703 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.168e-05, "high": 1.171e-05, "low": 1.142e-05, "close": 1.154e-05, "volume": 348243329859.0, "close_time": 1749441599999, "quote_volume": 4031094.58590387, "trades": 16911, "taker_buy_base": 149369959725.0, "taker_buy_quote": 1729690.31569995 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.154e-05, "high": 1.159e-05, "low": 1.141e-05, "close": 1.152e-05, "volume": 228036173370.0, "close_time": 1749455999999, "quote_volume": 2620781.98545435, "trades": 10983, "taker_buy_base": 102480707626.0, "taker_buy_quote": 1177880.61966214 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.151e-05, "high": 1.205e-05, "low": 1.144e-05, "close": 1.199e-05, "volume": 1456494718026.0, "close_time": 1749470399999, "quote_volume": 17259254.49688991, "trades": 36879, "taker_buy_base": 706018023107.0, "taker_buy_quote": 8364118.75396698 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.199e-05, "high": 1.205e-05, "low": 1.169e-05, "close": 1.18e-05, "volume": 1402033796574.0, "close_time": 1749484799999, "quote_volume": 16616754.99893329, "trades": 30315, "taker_buy_base": 783489367077.0, "taker_buy_quote": 9280111.59623274 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.181e-05, "high": 1.214e-05, "low": 1.18e-05, "close": 1.195e-05, "volume": 1308837841513.0, "close_time": 1749499199999, "quote_volume": 15718865.8609353, "trades": 26313, "taker_buy_base": 541861301379.0, "taker_buy_quote": 6511363.31351362 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.196e-05, "high": 1.272e-05, "low": 1.195e-05, "close": 1.267e-05, "volume": 1283870155369.0, "close_time": 1749513599999, "quote_volume": 15912833.93997215, "trades": 47966, "taker_buy_base": 680318293501.0, "taker_buy_quote": 8430659.11420548 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.266e-05, "high": 1.294e-05, "low": 1.242e-05, "close": 1.254e-05, "volume": 695228028785.0, "close_time": 1749527999999, "quote_volume": 8813363.14973252, "trades": 35014, "taker_buy_base": 354701446601.0, "taker_buy_quote": 4501119.26369877 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.255e-05, "high": 1.286e-05, "low": 1.244e-05, "close": 1.278e-05, "volume": 588335749041.0, "close_time": 1749542399999, "quote_volume": 7435297.65781758, "trades": 28677, "taker_buy_base": 294330576662.0, "taker_buy_quote": 3722159.7447888 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.28e-05, "high": 1.362e-05, "low": 1.264e-05, "close": 1.334e-05, "volume": 1648406367731.0, "close_time": 1749556799999, "quote_volume": 21615010.19747495, "trades": 77588, "taker_buy_base": 831783435058.0, "taker_buy_quote": 10908267.61980303 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.333e-05, "high": 1.347e-05, "low": 1.249e-05, "close": 1.277e-05, "volume": 2198625069252.0, "close_time": 1749571199999, "quote_volume": 28566939.92737255, "trades": 92149, "taker_buy_base": 993723629164.0, "taker_buy_quote": 12921362.04989154 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.277e-05, "high": 1.312e-05, "low": 1.253e-05, "close": 1.291e-05, "volume": 1125226684430.0, "close_time": 1749585599999, "quote_volume": 14401649.96373687, "trades": 49112, "taker_buy_base": 575507429775.0, "taker_buy_quote": 7365673.89699318 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.291e-05, "high": 1.315e-05, "low": 1.267e-05, "close": 1.312e-05, "volume": 982540405953.0, "close_time": 1749599999999, "quote_volume": 12689143.21938066, "trades": 50309, "taker_buy_base": 461453603875.0, "taker_buy_quote": 5960254.20151241 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.312e-05, "high": 1.315e-05, "low": 1.268e-05, "close": 1.281e-05, "volume": 457339279844.0, "close_time": 1749614399999, "quote_volume": 5891793.00323989, "trades": 29509, "taker_buy_base": 216171379288.0, "taker_buy_quote": 2783626.54429628 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.281e-05, "high": 1.302e-05, "low": 1.272e-05, "close": 1.292e-05, "volume": 523467209429.0, "close_time": 1749628799999, "quote_volume": 6728788.37415436, "trades": 21423, "taker_buy_base": 280572967414.0, "taker_buy_quote": 3606511.68166952 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.292e-05, "high": 1.3e-05, "low": 1.259e-05, "close": 1.27e-05, "volume": 596884989579.0, "close_time": 1749643199999, "quote_volume": 7618558.04291623, "trades": 30999, "taker_buy_base": 274860813341.0, "taker_buy_quote": 3507569.97564323 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.271e-05, "high": 1.343e-05, "low": 1.262e-05, "close": 1.338e-05, "volume": 2000758484522.0, "close_time": 1749657599999, "quote_volume": 26219945.9101771, "trades": 87798, "taker_buy_base": 1006637238401.0, "taker_buy_quote": 13191746.02883255 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.339e-05, "high": 1.345e-05, "low": 1.267e-05, "close": 1.272e-05, "volume": 1171942475096.0, "close_time": 1749671999999, "quote_volume": 15248580.87625005, "trades": 53546, "taker_buy_base": 544303836841.0, "taker_buy_quote": 7078040.79075683 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.271e-05, "high": 1.281e-05, "low": 1.22e-05, "close": 1.248e-05, "volume": 832830833156.0, "close_time": 1749686399999, "quote_volume": 10399666.09171778, "trades": 42840, "taker_buy_base": 400514890502.0, "taker_buy_quote": 5001368.35842476 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.249e-05, "high": 1.249e-05, "low": 1.222e-05, "close": 1.232e-05, "volume": 346420807694.0, "close_time": 1749700799999, "quote_volume": 4284945.77664845, "trades": 22898, "taker_buy_base": 207202380833.0, "taker_buy_quote": 2564170.06238372 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.231e-05, "high": 1.261e-05, "low": 1.224e-05, "close": 1.243e-05, "volume": 426795964707.0, "close_time": 1749715199999, "quote_volume": 5309583.08486899, "trades": 20441, "taker_buy_base": 212844019462.0, "taker_buy_quote": 2648125.83423725 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.242e-05, "high": 1.247e-05, "low": 1.216e-05, "close": 1.223e-05, "volume": 476321209256.0, "close_time": 1749729599999, "quote_volume": 5861294.37953469, "trades": 21802, "taker_buy_base": 207729980042.0, "taker_buy_quote": 2558171.57245197 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.223e-05, "high": 1.253e-05, "low": 1.18e-05, "close": 1.193e-05, "volume": 1150019341460.0, "close_time": 1749743999999, "quote_volume": 14041614.30583714, "trades": 49490, "taker_buy_base": 548162205061.0, "taker_buy_quote": 6696715.02784261 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.192e-05, "high": 1.239e-05, "low": 1.167e-05, "close": 1.177e-05, "volume": 881798566159.0, "close_time": 1749758399999, "quote_volume": 10645213.6802438, "trades": 47287, "taker_buy_base": 421556358471.0, "taker_buy_quote": 5090786.06049228 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.176e-05, "high": 1.185e-05, "low": 1.138e-05, "close": 1.151e-05, "volume": 931360738544.0, "close_time": 1749772799999, "quote_volume": 10784046.33598598, "trades": 39994, "taker_buy_base": 426852211455.0, "taker_buy_quote": 4945098.41280785 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.151e-05, "high": 1.153e-05, "low": 1.045e-05, "close": 1.076e-05, "volume": 2798846512810.0, "close_time": 1749787199999, "quote_volume": 30267183.74833288, "trades": 90458, "taker_buy_base": 1254099258933.0, "taker_buy_quote": 13533738.15921698 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.075e-05, "high": 1.078e-05, "low": 1.051e-05, "close": 1.076e-05, "volume": 842100680295.0, "close_time": 1749801599999, "quote_volume": 8974721.58729987, "trades": 24305, "taker_buy_base": 436511233029.0, "taker_buy_quote": 4653257.69989526 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.077e-05, "high": 1.095e-05, "low": 1.057e-05, "close": 1.082e-05, "volume": 1004825404031.0, "close_time": 1749815999999, "quote_volume": 10813043.33934623, "trades": 30278, "taker_buy_base": 522813832783.0, "taker_buy_quote": 5631895.43330342 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.081e-05, "high": 1.094e-05, "low": 1.058e-05, "close": 1.085e-05, "volume": 1024061473842.0, "close_time": 1749830399999, "quote_volume": 11040324.5583721, "trades": 33356, "taker_buy_base": 506364411637.0, "taker_buy_quote": 5465166.71628809 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.086e-05, "high": 1.112e-05, "low": 1.069e-05, "close": 1.083e-05, "volume": 1058736557039.0, "close_time": 1749844799999, "quote_volume": 11543460.1846493, "trades": 35419, "taker_buy_base": 530321028543.0, "taker_buy_quote": 5781607.57319963 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.083e-05, "high": 1.124e-05, "low": 1.08e-05, "close": 1.123e-05, "volume": 424667670352.0, "close_time": 1749859199999, "quote_volume": 4700484.08790618, "trades": 22158, "taker_buy_base": 234186076019.0, "taker_buy_quote": 2592926.27688562 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.123e-05, "high": 1.132e-05, "low": 1.109e-05, "close": 1.117e-05, "volume": 329403633074.0, "close_time": 1749873599999, "quote_volume": 3683845.28583921, "trades": 16106, "taker_buy_base": 165431101867.0, "taker_buy_quote": 1850353.95847656 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.117e-05, "high": 1.125e-05, "low": 1.105e-05, "close": 1.116e-05, "volume": 267096024795.0, "close_time": 1749887999999, "quote_volume": 2982628.29158115, "trades": 10158, "taker_buy_base": 126465666190.0, "taker_buy_quote": 1413597.40393776 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.117e-05, "high": 1.118e-05, "low": 1.107e-05, "close": 1.112e-05, "volume": 155609985500.0, "close_time": 1749902399999, "quote_volume": 1730871.54450029, "trades": 7038, "taker_buy_base": 69945724650.0, "taker_buy_quote": 778221.51210342 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.113e-05, "high": 1.119e-05, "low": 1.087e-05, "close": 1.097e-05, "volume": 481327635474.0, "close_time": 1749916799999, "quote_volume": 5288728.21735348, "trades": 14062, "taker_buy_base": 278132152195.0, "taker_buy_quote": 3053214.17676863 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.097e-05, "high": 1.102e-05, "low": 1.077e-05, "close": 1.082e-05, "volume": 434776823391.0, "close_time": 1749931199999, "quote_volume": 4734411.9339274, "trades": 19431, "taker_buy_base": 209654807996.0, "taker_buy_quote": 2284215.06162201 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.082e-05, "high": 1.102e-05, "low": 1.07e-05, "close": 1.095e-05, "volume": 326446649352.0, "close_time": 1749945599999, "quote_volume": 3540190.43625241, "trades": 13977, "taker_buy_base": 153932487730.0, "taker_buy_quote": 1670845.25929373 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.095e-05, "high": 1.113e-05, "low": 1.093e-05, "close": 1.111e-05, "volume": 190460250968.0, "close_time": 1749959999999, "quote_volume": 2101000.33193916, "trades": 9781, "taker_buy_base": 97419041701.0, "taker_buy_quote": 1074870.36903283 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.111e-05, "high": 1.132e-05, "low": 1.108e-05, "close": 1.115e-05, "volume": 372319315869.0, "close_time": 1749974399999, "quote_volume": 4169427.691368, "trades": 14764, "taker_buy_base": 168900529300.0, "taker_buy_quote": 1892258.23009058 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.116e-05, "high": 1.119e-05, "low": 1.102e-05, "close": 1.114e-05, "volume": 278341894980.0, "close_time": 1749988799999, "quote_volume": 3090212.17815164, "trades": 9844, "taker_buy_base": 140211859225.0, "taker_buy_quote": 1557157.86940634 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.114e-05, "high": 1.132e-05, "low": 1.111e-05, "close": 1.121e-05, "volume": 304715501749.0, "close_time": 1750003199999, "quote_volume": 3418832.76952854, "trades": 13889, "taker_buy_base": 173190827326.0, "taker_buy_quote": 1943861.03356695 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.121e-05, "high": 1.125e-05, "low": 1.096e-05, "close": 1.101e-05, "volume": 350000957221.0, "close_time": 1750017599999, "quote_volume": 3884078.34279663, "trades": 14604, "taker_buy_base": 167532306796.0, "taker_buy_quote": 1859282.16075208 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.101e-05, "high": 1.117e-05, "low": 1.081e-05, "close": 1.112e-05, "volume": 307870410503.0, "close_time": 1750031999999, "quote_volume": 3373947.26998802, "trades": 18271, "taker_buy_base": 159903917937.0, "taker_buy_quote": 1753725.76437771 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.112e-05, "high": 1.13e-05, "low": 1.09e-05, "close": 1.118e-05, "volume": 433827785038.0, "close_time": 1750046399999, "quote_volume": 4830481.42095019, "trades": 21946, "taker_buy_base": 218160018108.0, "taker_buy_quote": 2429201.42541596 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.119e-05, "high": 1.15e-05, "low": 1.118e-05, "close": 1.143e-05, "volume": 696789630255.0, "close_time": 1750060799999, "quote_volume": 7918407.63607202, "trades": 24048, "taker_buy_base": 345577935059.0, "taker_buy_quote": 3929989.41011139 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.144e-05, "high": 1.145e-05, "low": 1.123e-05, "close": 1.135e-05, "volume": 311569375673.0, "close_time": 1750075199999, "quote_volume": 3540132.78035441, "trades": 13489, "taker_buy_base": 155997148103.0, "taker_buy_quote": 1772748.65444217 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.136e-05, "high": 1.157e-05, "low": 1.123e-05, "close": 1.126e-05, "volume": 564772505986.0, "close_time": 1750089599999, "quote_volume": 6417587.06447668, "trades": 25023, "taker_buy_base": 235532368197.0, "taker_buy_quote": 2676500.99670045 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.126e-05, "high": 1.143e-05, "low": 1.115e-05, "close": 1.131e-05, "volume": 460008906944.0, "close_time": 1750103999999, "quote_volume": 5187631.142303, "trades": 20166, "taker_buy_base": 209395202600.0, "taker_buy_quote": 2362464.63136553 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.132e-05, "high": 1.138e-05, "low": 1.055e-05, "close": 1.059e-05, "volume": 977229375681.0, "close_time": 1750118399999, "quote_volume": 10659999.9098948, "trades": 38082, "taker_buy_base": 424032552760.0, "taker_buy_quote": 4626002.01461185 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.059e-05, "high": 1.078e-05, "low": 1.025e-05, "close": 1.075e-05, "volume": 853040988608.0, "close_time": 1750132799999, "quote_volume": 8959676.89519893, "trades": 34307, "taker_buy_base": 448189068379.0, "taker_buy_quote": 4709853.06791106 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.075e-05, "high": 1.077e-05, "low": 1.054e-05, "close": 1.059e-05, "volume": 424916256489.0, "close_time": 1750147199999, "quote_volume": 4515417.00487441, "trades": 12654, "taker_buy_base": 211439121503.0, "taker_buy_quote": 2246544.06980696 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.058e-05, "high": 1.061e-05, "low": 1.033e-05, "close": 1.043e-05, "volume": 777558025292.0, "close_time": 1750161599999, "quote_volume": 8150403.14932909, "trades": 14902, "taker_buy_base": 488851598731.0, "taker_buy_quote": 5127201.24801018 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.043e-05, "high": 1.05e-05, "low": 9.7e-06, "close": 9.88e-06, "volume": 1316187852534.0, "close_time": 1750175999999, "quote_volume": 13276485.81415362, "trades": 37578, "taker_buy_base": 545486814200.0, "taker_buy_quote": 5490996.91640835 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 9.88e-06, "high": 1.028e-05, "low": 9.66e-06, "close": 1.017e-05, "volume": 1012422171311.0, "close_time": 1750190399999, "quote_volume": 10060009.17085322, "trades": 32681, "taker_buy_base": 500387897668.0, "taker_buy_quote": 4978177.17623924 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.017e-05, "high": 1.023e-05, "low": 1.003e-05, "close": 1.013e-05, "volume": 547754037248.0, "close_time": 1750204799999, "quote_volume": 5548536.99002641, "trades": 13462, "taker_buy_base": 329146171901.0, "taker_buy_quote": 3332999.24452262 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.014e-05, "high": 1.031e-05, "low": 1.01e-05, "close": 1.018e-05, "volume": 193151545677.0, "close_time": 1750219199999, "quote_volume": 1970166.21470303, "trades": 10216, "taker_buy_base": 95062553093.0, "taker_buy_quote": 970103.82171565 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.019e-05, "high": 1.031e-05, "low": 1.015e-05, "close": 1.024e-05, "volume": 159889906817.0, "close_time": 1750233599999, "quote_volume": 1636104.38611015, "trades": 6919, "taker_buy_base": 73693833133.0, "taker_buy_quote": 754512.91852734 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.025e-05, "high": 1.03e-05, "low": 9.94e-06, "close": 1.013e-05, "volume": 334276520335.0, "close_time": 1750247999999, "quote_volume": 3378452.67532055, "trades": 13588, "taker_buy_base": 147897830896.0, "taker_buy_quote": 1495432.46242245 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.013e-05, "high": 1.019e-05, "low": 9.75e-06, "close": 1.007e-05, "volume": 703355431887.0, "close_time": 1750262399999, "quote_volume": 7068940.34458505, "trades": 25454, "taker_buy_base": 270515075414.0, "taker_buy_quote": 2716431.6746529 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.007e-05, "high": 1.027e-05, "low": 9.96e-06, "close": 1.007e-05, "volume": 712997596284.0, "close_time": 1750276799999, "quote_volume": 7213928.86965909, "trades": 26677, "taker_buy_base": 337266945918.0, "taker_buy_quote": 3416713.76869578 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.007e-05, "high": 1.041e-05, "low": 1.001e-05, "close": 1.035e-05, "volume": 521334387399.0, "close_time": 1750291199999, "quote_volume": 5363466.11150058, "trades": 18850, "taker_buy_base": 286449235358.0, "taker_buy_quote": 2947716.61505225 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.034e-05, "high": 1.049e-05, "low": 1.021e-05, "close": 1.035e-05, "volume": 281951140646.0, "close_time": 1750305599999, "quote_volume": 2916973.55499419, "trades": 13072, "taker_buy_base": 126541546234.0, "taker_buy_quote": 1310042.61378701 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.036e-05, "high": 1.043e-05, "low": 1.026e-05, "close": 1.034e-05, "volume": 254809198513.0, "close_time": 1750319999999, "quote_volume": 2644294.17192124, "trades": 6991, "taker_buy_base": 108730883657.0, "taker_buy_quote": 1128214.21128936 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.035e-05, "high": 1.048e-05, "low": 1.035e-05, "close": 1.041e-05, "volume": 177355665947.0, "close_time": 1750334399999, "quote_volume": 1845325.94806996, "trades": 6835, "taker_buy_base": 94420340050.0, "taker_buy_quote": 982819.03398388 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.04e-05, "high": 1.046e-05, "low": 1.02e-05, "close": 1.025e-05, "volume": 501830331973.0, "close_time": 1750348799999, "quote_volume": 5180282.64666347, "trades": 13008, "taker_buy_base": 275430393649.0, "taker_buy_quote": 2845430.51441033 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.026e-05, "high": 1.043e-05, "low": 1.014e-05, "close": 1.03e-05, "volume": 837925279988.0, "close_time": 1750363199999, "quote_volume": 8611533.98930932, "trades": 15838, "taker_buy_base": 390799858486.0, "taker_buy_quote": 4000758.50835493 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.03e-05, "high": 1.041e-05, "low": 1.023e-05, "close": 1.03e-05, "volume": 283838248933.0, "close_time": 1750377599999, "quote_volume": 2928751.81914619, "trades": 10152, "taker_buy_base": 116536426402.0, "taker_buy_quote": 1203015.26701399 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.031e-05, "high": 1.033e-05, "low": 1.011e-05, "close": 1.017e-05, "volume": 246896142813.0, "close_time": 1750391999999, "quote_volume": 2521799.65393609, "trades": 9263, "taker_buy_base": 92037137901.0, "taker_buy_quote": 939617.43141649 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.017e-05, "high": 1.041e-05, "low": 1.006e-05, "close": 1.038e-05, "volume": 445705996627.0, "close_time": 1750406399999, "quote_volume": 4572000.31293938, "trades": 11747, "taker_buy_base": 180518393951.0, "taker_buy_quote": 1849401.4932861 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.039e-05, "high": 1.052e-05, "low": 1.03e-05, "close": 1.039e-05, "volume": 427981293024.0, "close_time": 1750420799999, "quote_volume": 4450643.60277726, "trades": 13710, "taker_buy_base": 209452491912.0, "taker_buy_quote": 2180240.58090611 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.039e-05, "high": 1.045e-05, "low": 9.91e-06, "close": 9.99e-06, "volume": 973419007457.0, "close_time": 1750435199999, "quote_volume": 9846411.57696021, "trades": 23102, "taker_buy_base": 559476046593.0, "taker_buy_quote": 5641196.93325956 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 9.99e-06, "high": 1e-05, "low": 9.46e-06, "close": 9.74e-06, "volume": 1272894016572.0, "close_time": 1750449599999, "quote_volume": 12338638.3917525, "trades": 32924, "taker_buy_base": 636433643843.0, "taker_buy_quote": 6168530.09416364 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 9.73e-06, "high": 9.96e-06, "low": 9.72e-06, "close": 9.84e-06, "volume": 465983197700.0, "close_time": 1750463999999, "quote_volume": 4583385.56878953, "trades": 14894, "taker_buy_base": 199498223274.0, "taker_buy_quote": 1961530.12595615 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.85e-06, "high": 1.012e-05, "low": 9.81e-06, "close": 1.006e-05, "volume": 199159119204.0, "close_time": 1750478399999, "quote_volume": 1990878.70903706, "trades": 10825, "taker_buy_base": 102345866498.0, "taker_buy_quote": 1023146.62162572 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.006e-05, "high": 1.01e-05, "low": 9.98e-06, "close": 1.006e-05, "volume": 156814150468.0, "close_time": 1750492799999, "quote_volume": 1575997.03350718, "trades": 5395, "taker_buy_base": 78099002649.0, "taker_buy_quote": 785051.75949251 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.006e-05, "high": 1.008e-05, "low": 9.97e-06, "close": 1e-05, "volume": 146397282405.0, "close_time": 1750507199999, "quote_volume": 1468385.03879229, "trades": 5692, "taker_buy_base": 71312899381.0, "taker_buy_quote": 715458.50015012 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1e-05, "high": 1.003e-05, "low": 9.53e-06, "close": 9.65e-06, "volume": 576755969557.0, "close_time": 1750521599999, "quote_volume": 5605846.47136087, "trades": 20505, "taker_buy_base": 313399178033.0, "taker_buy_quote": 3041993.31455335 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 9.65e-06, "high": 9.75e-06, "low": 9.43e-06, "close": 9.49e-06, "volume": 540263494620.0, "close_time": 1750535999999, "quote_volume": 5172674.29001612, "trades": 23484, "taker_buy_base": 259717261859.0, "taker_buy_quote": 2486277.31604925 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 9.49e-06, "high": 9.67e-06, "low": 8.92e-06, "close": 9.28e-06, "volume": 1589366330069.0, "close_time": 1750550399999, "quote_volume": 14675713.72420639, "trades": 38841, "taker_buy_base": 694363591011.0, "taker_buy_quote": 6405074.74856139 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 9.29e-06, "high": 9.48e-06, "low": 9.14e-06, "close": 9.19e-06, "volume": 499818419360.0, "close_time": 1750564799999, "quote_volume": 4653813.90889819, "trades": 22873, "taker_buy_base": 269271825624.0, "taker_buy_quote": 2511806.50539319 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 9.18e-06, "high": 9.37e-06, "low": 9.16e-06, "close": 9.22e-06, "volume": 244917678918.0, "close_time": 1750579199999, "quote_volume": 2270023.75033303, "trades": 13146, "taker_buy_base": 107364115511.0, "taker_buy_quote": 996398.95678895 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 9.21e-06, "high": 9.25e-06, "low": 8.95e-06, "close": 9.12e-06, "volume": 640177505607.0, "close_time": 1750593599999, "quote_volume": 5811477.24509716, "trades": 18700, "taker_buy_base": 385234363470.0, "taker_buy_quote": 3494918.65247262 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 9.11e-06, "high": 9.19e-06, "low": 8.46e-06, "close": 8.67e-06, "volume": 1768810937453.0, "close_time": 1750607999999, "quote_volume": 15352784.2377371, "trades": 44460, "taker_buy_base": 840199284224.0, "taker_buy_quote": 7290035.8474822 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 8.66e-06, "high": 8.85e-06, "low": 8.54e-06, "close": 8.6e-06, "volume": 725132714057.0, "close_time": 1750622399999, "quote_volume": 6292281.03056826, "trades": 21086, "taker_buy_base": 347199616494.0, "taker_buy_quote": 3015389.59845711 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 8.6e-06, "high": 8.89e-06, "low": 8.3e-06, "close": 8.88e-06, "volume": 1299686356920.0, "close_time": 1750636799999, "quote_volume": 11203567.76410456, "trades": 27594, "taker_buy_base": 678913190180.0, "taker_buy_quote": 5860087.52957958 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.87e-06, "high": 9e-06, "low": 8.8e-06, "close": 8.83e-06, "volume": 267022301993.0, "close_time": 1750651199999, "quote_volume": 2372345.4871431, "trades": 9432, "taker_buy_base": 124027542241.0, "taker_buy_quote": 1103012.85409338 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 8.83e-06, "high": 9e-06, "low": 8.81e-06, "close": 8.93e-06, "volume": 291270747017.0, "close_time": 1750665599999, "quote_volume": 2601098.8029068, "trades": 11396, "taker_buy_base": 162950045494.0, "taker_buy_quote": 1455850.97465544 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 8.92e-06, "high": 8.96e-06, "low": 8.76e-06, "close": 8.9e-06, "volume": 304220926150.0, "close_time": 1750679999999, "quote_volume": 2693852.56304128, "trades": 10324, "taker_buy_base": 140946622736.0, "taker_buy_quote": 1248511.58060609 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 8.9e-06, "high": 9.28e-06, "low": 8.83e-06, "close": 9e-06, "volume": 1349373326696.0, "close_time": 1750694399999, "quote_volume": 12301260.03135637, "trades": 39415, "taker_buy_base": 618104467832.0, "taker_buy_quote": 5630790.15852714 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 9e-06, "high": 9.35e-06, "low": 8.67e-06, "close": 9.3e-06, "volume": 2067216288550.0, "close_time": 1750708799999, "quote_volume": 18772477.48738962, "trades": 44933, "taker_buy_base": 1041322040114.0, "taker_buy_quote": 9457115.37534575 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 9.3e-06, "high": 1.002e-05, "low": 9.27e-06, "close": 9.91e-06, "volume": 1365926443812.0, "close_time": 1750723199999, "quote_volume": 13288085.75525388, "trades": 44760, "taker_buy_base": 684323181767.0, "taker_buy_quote": 6650970.06087495 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.92e-06, "high": 1e-05, "low": 9.83e-06, "close": 9.92e-06, "volume": 384113474134.0, "close_time": 1750737599999, "quote_volume": 3804884.58949907, "trades": 18149, "taker_buy_base": 193348381022.0, "taker_buy_quote": 1916430.22853655 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 9.92e-06, "high": 1.031e-05, "low": 9.87e-06, "close": 9.97e-06, "volume": 752662159189.0, "close_time": 1750751999999, "quote_volume": 7608619.29046688, "trades": 27049, "taker_buy_base": 321396759583.0, "taker_buy_quote": 3246249.3217578 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 9.96e-06, "high": 1.013e-05, "low": 9.82e-06, "close": 9.88e-06, "volume": 637488075033.0, "close_time": 1750766399999, "quote_volume": 6342811.66998159, "trades": 23569, "taker_buy_base": 344472637264.0, "taker_buy_quote": 3428946.22218855 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 9.89e-06, "high": 1.008e-05, "low": 9.83e-06, "close": 9.94e-06, "volume": 683575494172.0, "close_time": 1750780799999, "quote_volume": 6802425.22656462, "trades": 26276, "taker_buy_base": 385446699117.0, "taker_buy_quote": 3835841.27344591 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 9.95e-06, "high": 1.026e-05, "low": 9.76e-06, "close": 9.88e-06, "volume": 938403419924.0, "close_time": 1750795199999, "quote_volume": 9375859.53964274, "trades": 27435, "taker_buy_base": 529577906506.0, "taker_buy_quote": 5286921.79127173 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 9.87e-06, "high": 1.006e-05, "low": 9.8e-06, "close": 1.005e-05, "volume": 366401563098.0, "close_time": 1750809599999, "quote_volume": 3640064.14432909, "trades": 14136, "taker_buy_base": 238137773082.0, "taker_buy_quote": 2366885.90495563 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.006e-05, "high": 1.018e-05, "low": 9.98e-06, "close": 1.008e-05, "volume": 241343606385.0, "close_time": 1750823999999, "quote_volume": 2431645.69792355, "trades": 13743, "taker_buy_base": 101528580651.0, "taker_buy_quote": 1023696.31505531 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.008e-05, "high": 1.016e-05, "low": 9.98e-06, "close": 1.011e-05, "volume": 214508409395.0, "close_time": 1750838399999, "quote_volume": 2161736.76229328, "trades": 10439, "taker_buy_base": 114290762268.0, "taker_buy_quote": 1152312.03803166 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.011e-05, "high": 1.012e-05, "low": 9.89e-06, "close": 1.004e-05, "volume": 914779538547.0, "close_time": 1750852799999, "quote_volume": 9133109.43770112, "trades": 23365, "taker_buy_base": 391284659444.0, "taker_buy_quote": 3892642.95516801 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.004e-05, "high": 1.017e-05, "low": 9.63e-06, "close": 9.66e-06, "volume": 855203668175.0, "close_time": 1750867199999, "quote_volume": 8482978.8012181, "trades": 36949, "taker_buy_base": 417942201448.0, "taker_buy_quote": 4151650.40986212 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 9.67e-06, "high": 9.75e-06, "low": 9.54e-06, "close": 9.65e-06, "volume": 438423959610.0, "close_time": 1750881599999, "quote_volume": 4227372.9950259, "trades": 18720, "taker_buy_base": 218922048634.0, "taker_buy_quote": 2111620.15050255 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 9.66e-06, "high": 9.76e-06, "low": 9.38e-06, "close": 9.46e-06, "volume": 424062442115.0, "close_time": 1750895999999, "quote_volume": 4049400.77386736, "trades": 16766, "taker_buy_base": 218357152099.0, "taker_buy_quote": 2087377.4655658 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 9.46e-06, "high": 9.75e-06, "low": 9.45e-06, "close": 9.61e-06, "volume": 436881968115.0, "close_time": 1750910399999, "quote_volume": 4192403.72891933, "trades": 17991, "taker_buy_base": 221121394820.0, "taker_buy_quote": 2122600.32060808 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 9.62e-06, "high": 9.63e-06, "low": 9.45e-06, "close": 9.52e-06, "volume": 213020860240.0, "close_time": 1750924799999, "quote_volume": 2031029.54180071, "trades": 9986, "taker_buy_base": 103492224758.0, "taker_buy_quote": 986827.8567641 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 9.53e-06, "high": 9.58e-06, "low": 9.32e-06, "close": 9.4e-06, "volume": 329148034305.0, "close_time": 1750939199999, "quote_volume": 3097049.45785895, "trades": 12580, "taker_buy_base": 151937082242.0, "taker_buy_quote": 1429492.99936256 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 9.4e-06, "high": 9.42e-06, "low": 9.16e-06, "close": 9.27e-06, "volume": 492361427984.0, "close_time": 1750953599999, "quote_volume": 4567009.54149229, "trades": 21759, "taker_buy_base": 233583341030.0, "taker_buy_quote": 2166007.28461903 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 9.27e-06, "high": 9.36e-06, "low": 9.18e-06, "close": 9.32e-06, "volume": 206532006890.0, "close_time": 1750967999999, "quote_volume": 1914382.13210294, "trades": 10984, "taker_buy_base": 110595935891.0, "taker_buy_quote": 1024952.67175365 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 9.32e-06, "high": 9.46e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 615177549946.0, "close_time": 1750982399999, "quote_volume": 5717957.27846577, "trades": 18832, "taker_buy_base": 321578937651.0, "taker_buy_quote": 2984990.83768811 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 9.16e-06, "high": 9.33e-06, "low": 9.08e-06, "close": 9.29e-06, "volume": 211238811921.0, "close_time": 1750996799999, "quote_volume": 1950224.1644496, "trades": 10563, "taker_buy_base": 114652824341.0, "taker_buy_quote": 1058882.569574 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 9.27e-06, "high": 9.36e-06, "low": 9.17e-06, "close": 9.21e-06, "volume": 176308729945.0, "close_time": 1751011199999, "quote_volume": 1631292.62647153, "trades": 10009, "taker_buy_base": 84009406807.0, "taker_buy_quote": 777512.03602948 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 9.22e-06, "high": 9.36e-06, "low": 9.2e-06, "close": 9.28e-06, "volume": 333575713460.0, "close_time": 1751025599999, "quote_volume": 3099988.59575267, "trades": 9470, "taker_buy_base": 152078115801.0, "taker_buy_quote": 1413140.37247762 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 9.29e-06, "high": 9.33e-06, "low": 9.03e-06, "close": 9.22e-06, "volume": 467982616638.0, "close_time": 1751039999999, "quote_volume": 4284192.26942637, "trades": 19802, "taker_buy_base": 210078852819.0, "taker_buy_quote": 1924049.46086089 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 9.23e-06, "high": 9.38e-06, "low": 8.93e-06, "close": 9.04e-06, "volume": 470159387508.0, "close_time": 1751054399999, "quote_volume": 4288630.98518221, "trades": 21738, "taker_buy_base": 252547018516.0, "taker_buy_quote": 2308214.87372119 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 9.04e-06, "high": 9.2e-06, "low": 9.03e-06, "close": 9.18e-06, "volume": 177890420164.0, "close_time": 1751068799999, "quote_volume": 1623610.51579625, "trades": 8770, "taker_buy_base": 86205204648.0, "taker_buy_quote": 786953.44264013 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.18e-06, "high": 9.27e-06, "low": 9.14e-06, "close": 9.23e-06, "volume": 128640054357.0, "close_time": 1751083199999, "quote_volume": 1185181.2055219, "trades": 5039, "taker_buy_base": 68871780061.0, "taker_buy_quote": 634792.03326882 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 9.24e-06, "high": 9.35e-06, "low": 9.21e-06, "close": 9.34e-06, "volume": 132530302069.0, "close_time": 1751097599999, "quote_volume": 1229956.42692292, "trades": 4638, "taker_buy_base": 77861421072.0, "taker_buy_quote": 723170.34881186 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 9.34e-06, "high": 9.45e-06, "low": 9.27e-06, "close": 9.37e-06, "volume": 458822409042.0, "close_time": 1751111999999, "quote_volume": 4295633.98264588, "trades": 9349, "taker_buy_base": 156462717473.0, "taker_buy_quote": 1461910.91070404 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 9.37e-06, "high": 9.44e-06, "low": 9.3e-06, "close": 9.43e-06, "volume": 166340124883.0, "close_time": 1751126399999, "quote_volume": 1557578.22686339, "trades": 7375, "taker_buy_base": 90424917839.0, "taker_buy_quote": 847005.39650675 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 9.43e-06, "high": 9.59e-06, "low": 9.36e-06, "close": 9.54e-06, "volume": 202808344067.0, "close_time": 1751140799999, "quote_volume": 1921022.11065895, "trades": 14433, "taker_buy_base": 115636976001.0, "taker_buy_quote": 1095182.7004339 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 9.54e-06, "high": 9.63e-06, "low": 9.45e-06, "close": 9.56e-06, "volume": 129089384858.0, "close_time": 1751155199999, "quote_volume": 1231943.02468886, "trades": 7968, "taker_buy_base": 55728057490.0, "taker_buy_quote": 532046.4535988 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.56e-06, "high": 9.62e-06, "low": 9.47e-06, "close": 9.5e-06, "volume": 100042309873.0, "close_time": 1751169599999, "quote_volume": 953796.34891158, "trades": 5776, "taker_buy_base": 56398813875.0, "taker_buy_quote": 537463.83016391 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 9.5e-06, "high": 9.52e-06, "low": 9.43e-06, "close": 9.49e-06, "volume": 77435905258.0, "close_time": 1751183999999, "quote_volume": 733522.07188036, "trades": 4700, "taker_buy_base": 38197108761.0, "taker_buy_quote": 362001.68532871 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 9.5e-06, "high": 9.65e-06, "low": 9.45e-06, "close": 9.62e-06, "volume": 249363063992.0, "close_time": 1751198399999, "quote_volume": 2385231.99553817, "trades": 10985, "taker_buy_base": 111883365074.0, "taker_buy_quote": 1070533.42086777 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 9.62e-06, "high": 9.74e-06, "low": 9.55e-06, "close": 9.59e-06, "volume": 210445562677.0, "close_time": 1751212799999, "quote_volume": 2028264.83113229, "trades": 14095, "taker_buy_base": 106178046875.0, "taker_buy_quote": 1023957.70668692 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 9.59e-06, "high": 9.7e-06, "low": 9.57e-06, "close": 9.66e-06, "volume": 191304968933.0, "close_time": 1751227199999, "quote_volume": 1838633.99351704, "trades": 9232, "taker_buy_base": 113560266526.0, "taker_buy_quote": 1091332.36806412 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 9.66e-06, "high": 1.049e-05, "low": 9.55e-06, "close": 1.039e-05, "volume": 846358239563.0, "close_time": 1751241599999, "quote_volume": 8608626.1453459, "trades": 51858, "taker_buy_base": 454097935272.0, "taker_buy_quote": 4614179.7663574 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.04e-05, "high": 1.044e-05, "low": 1.004e-05, "close": 1.007e-05, "volume": 444084011580.0, "close_time": 1751255999999, "quote_volume": 4548509.94762572, "trades": 20596, "taker_buy_base": 239033592949.0, "taker_buy_quote": 2446633.92508172 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.007e-05, "high": 1.011e-05, "low": 9.74e-06, "close": 9.91e-06, "volume": 545041673898.0, "close_time": 1751270399999, "quote_volume": 5419447.45204244, "trades": 18618, "taker_buy_base": 282633097805.0, "taker_buy_quote": 2812386.43190631 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 9.91e-06, "high": 9.94e-06, "low": 9.79e-06, "close": 9.79e-06, "volume": 338911186069.0, "close_time": 1751284799999, "quote_volume": 3337366.66786364, "trades": 11317, "taker_buy_base": 134168117058.0, "taker_buy_quote": 1320985.89174202 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 9.8e-06, "high": 9.93e-06, "low": 9.59e-06, "close": 9.85e-06, "volume": 763191686998.0, "close_time": 1751299199999, "quote_volume": 7431176.61514982, "trades": 30656, "taker_buy_base": 348212260661.0, "taker_buy_quote": 3390067.70591812 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 9.86e-06, "high": 9.96e-06, "low": 9.74e-06, "close": 9.93e-06, "volume": 454422960497.0, "close_time": 1751313599999, "quote_volume": 4477760.25310498, "trades": 20371, "taker_buy_base": 217955535172.0, "taker_buy_quote": 2147444.81811127 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 9.93e-06, "high": 9.99e-06, "low": 9.72e-06, "close": 9.74e-06, "volume": 280830348608.0, "close_time": 1751327999999, "quote_volume": 2769901.04243197, "trades": 14914, "taker_buy_base": 123791438207.0, "taker_buy_quote": 1221422.02788709 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 9.75e-06, "high": 9.83e-06, "low": 9.64e-06, "close": 9.69e-06, "volume": 146810612270.0, "close_time": 1751342399999, "quote_volume": 1428636.0416335, "trades": 11175, "taker_buy_base": 65039818493.0, "taker_buy_quote": 632883.77625098 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 9.69e-06, "high": 9.7e-06, "low": 9.47e-06, "close": 9.6e-06, "volume": 311802160725.0, "close_time": 1751356799999, "quote_volume": 2978259.41322073, "trades": 13946, "taker_buy_base": 158689656552.0, "taker_buy_quote": 1515481.8314068 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 9.58e-06, "high": 9.59e-06, "low": 9.41e-06, "close": 9.46e-06, "volume": 175816104210.0, "close_time": 1751371199999, "quote_volume": 1672122.50045592, "trades": 9667, "taker_buy_base": 73793628990.0, "taker_buy_quote": 702621.31567352 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 9.47e-06, "high": 9.54e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 271666560756.0, "close_time": 1751385599999, "quote_volume": 2560802.5197873, "trades": 16759, "taker_buy_base": 133980033502.0, "taker_buy_quote": 1263355.96127345 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 9.4e-06, "high": 9.43e-06, "low": 9.16e-06, "close": 9.2e-06, "volume": 288315608821.0, "close_time": 1751399999999, "quote_volume": 2674100.61789579, "trades": 13227, "taker_buy_base": 137089887479.0, "taker_buy_quote": 1271419.52172629 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 9.21e-06, "high": 9.32e-06, "low": 9.16e-06, "close": 9.26e-06, "volume": 212432960227.0, "close_time": 1751414399999, "quote_volume": 1962796.36669848, "trades": 8795, "taker_buy_base": 107426804319.0, "taker_buy_quote": 992686.52375904 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 9.26e-06, "high": 9.37e-06, "low": 9.18e-06, "close": 9.34e-06, "volume": 175521421076.0, "close_time": 1751428799999, "quote_volume": 1631374.52537606, "trades": 7716, "taker_buy_base": 82263990552.0, "taker_buy_quote": 764682.81732737 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 9.33e-06, "high": 9.53e-06, "low": 9.31e-06, "close": 9.47e-06, "volume": 240042908671.0, "close_time": 1751443199999, "quote_volume": 2268270.49653048, "trades": 9456, "taker_buy_base": 130801165567.0, "taker_buy_quote": 1237076.80675603 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 9.48e-06, "high": 9.63e-06, "low": 9.46e-06, "close": 9.52e-06, "volume": 193338358514.0, "close_time": 1751457599999, "quote_volume": 1842742.30300881, "trades": 10196, "taker_buy_base": 80277584155.0, "taker_buy_quote": 765029.49440617 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 9.52e-06, "high": 9.78e-06, "low": 9.44e-06, "close": 9.7e-06, "volume": 1010206506110.0, "close_time": 1751471999999, "quote_volume": 9740259.7926087, "trades": 28746, "taker_buy_base": 339395866759.0, "taker_buy_quote": 3270883.46804777 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 9.7e-06, "high": 1.036e-05, "low": 9.64e-06, "close": 1.021e-05, "volume": 2021295514216.0, "close_time": 1751486399999, "quote_volume": 20484569.03382737, "trades": 75295, "taker_buy_base": 1137667505330.0, "taker_buy_quote": 11550311.6554685 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.02e-05, "high": 1.038e-05, "low": 1.003e-05, "close": 1.006e-05, "volume": 534557592834.0, "close_time": 1751500799999, "quote_volume": 5461892.97732001, "trades": 24167, "taker_buy_base": 274645211187.0, "taker_buy_quote": 2807790.10839309 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.007e-05, "high": 1.032e-05, "low": 1.005e-05, "close": 1.018e-05, "volume": 247136574300.0, "close_time": 1751515199999, "quote_volume": 2516864.46065208, "trades": 18777, "taker_buy_base": 115502343078.0, "taker_buy_quote": 1176602.71154309 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.017e-05, "high": 1.069e-05, "low": 1.014e-05, "close": 1.063e-05, "volume": 877932363520.0, "close_time": 1751529599999, "quote_volume": 9252810.07719086, "trades": 38450, "taker_buy_base": 456876878352.0, "taker_buy_quote": 4811293.49744336 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.064e-05, "high": 1.079e-05, "low": 1.038e-05, "close": 1.041e-05, "volume": 738357759973.0, "close_time": 1751543999999, "quote_volume": 7833841.33363468, "trades": 28994, "taker_buy_base": 382369141224.0, "taker_buy_quote": 4062724.29561487 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.04e-05, "high": 1.067e-05, "low": 9.88e-06, "close": 9.91e-06, "volume": 1066020507287.0, "close_time": 1751558399999, "quote_volume": 11016570.28168247, "trades": 63995, "taker_buy_base": 506344204460.0, "taker_buy_quote": 5236475.83543665 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 9.91e-06, "high": 1.011e-05, "low": 9.9e-06, "close": 1.008e-05, "volume": 400103621265.0, "close_time": 1751572799999, "quote_volume": 4002099.41069029, "trades": 20887, "taker_buy_base": 225321497346.0, "taker_buy_quote": 2254630.28147545 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.008e-05, "high": 1.021e-05, "low": 1.005e-05, "close": 1.013e-05, "volume": 191821186998.0, "close_time": 1751587199999, "quote_volume": 1946405.49857975, "trades": 11864, "taker_buy_base": 104579791905.0, "taker_buy_quote": 1061396.3675139 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.012e-05, "high": 1.028e-05, "low": 9.82e-06, "close": 9.93e-06, "volume": 328690468497.0, "close_time": 1751601599999, "quote_volume": 3295869.11368779, "trades": 22625, "taker_buy_base": 169700678019.0, "taker_buy_quote": 1703742.03391327 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 9.92e-06, "high": 9.99e-06, "low": 9.68e-06, "close": 9.73e-06, "volume": 371082294053.0, "close_time": 1751615999999, "quote_volume": 3640683.02479503, "trades": 20167, "taker_buy_base": 194289842983.0, "taker_buy_quote": 1907495.31395673 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 9.73e-06, "high": 9.88e-06, "low": 9.63e-06, "close": 9.8e-06, "volume": 246836380475.0, "close_time": 1751630399999, "quote_volume": 2414409.2024437, "trades": 14545, "taker_buy_base": 121350178499.0, "taker_buy_quote": 1187916.53127232 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 9.8e-06, "high": 9.84e-06, "low": 9.52e-06, "close": 9.55e-06, "volume": 398369877023.0, "close_time": 1751644799999, "quote_volume": 3847285.34541661, "trades": 24809, "taker_buy_base": 182501319908.0, "taker_buy_quote": 1761952.47489723 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 9.55e-06, "high": 9.65e-06, "low": 9.43e-06, "close": 9.56e-06, "volume": 290460534439.0, "close_time": 1751659199999, "quote_volume": 2774994.14473796, "trades": 19435, "taker_buy_base": 134830647368.0, "taker_buy_quote": 1288667.47662685 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 9.55e-06, "high": 9.72e-06, "low": 9.52e-06, "close": 9.64e-06, "volume": 162167052611.0, "close_time": 1751673599999, "quote_volume": 1562272.74217153, "trades": 10561, "taker_buy_base": 84303355116.0, "taker_buy_quote": 812406.26689835 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 9.65e-06, "high": 9.83e-06, "low": 9.55e-06, "close": 9.77e-06, "volume": 130426418389.0, "close_time": 1751687999999, "quote_volume": 1264593.86414045, "trades": 14153, "taker_buy_base": 71460835957.0, "taker_buy_quote": 693489.76197613 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 9.78e-06, "high": 9.93e-06, "low": 9.69e-06, "close": 9.84e-06, "volume": 236722649199.0, "close_time": 1751702399999, "quote_volume": 2328229.19149073, "trades": 15523, "taker_buy_base": 115325089319.0, "taker_buy_quote": 1133853.80962318 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 9.84e-06, "high": 9.87e-06, "low": 9.73e-06, "close": 9.73e-06, "volume": 117126282867.0, "close_time": 1751716799999, "quote_volume": 1148382.74581095, "trades": 9840, "taker_buy_base": 57900732216.0, "taker_buy_quote": 568062.90889167 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 9.74e-06, "high": 9.76e-06, "low": 9.63e-06, "close": 9.67e-06, "volume": 183284947752.0, "close_time": 1751731199999, "quote_volume": 1776254.18857939, "trades": 11534, "taker_buy_base": 101173233133.0, "taker_buy_quote": 980597.5242729 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 9.69e-06, "high": 9.74e-06, "low": 9.51e-06, "close": 9.64e-06, "volume": 206237571569.0, "close_time": 1751745599999, "quote_volume": 1980193.43294978, "trades": 13002, "taker_buy_base": 111330250801.0, "taker_buy_quote": 1068650.1515523 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 9.64e-06, "high": 9.74e-06, "low": 9.59e-06, "close": 9.7e-06, "volume": 90059284496.0, "close_time": 1751759999999, "quote_volume": 871717.69864684, "trades": 5310, "taker_buy_base": 43593838009.0, "taker_buy_quote": 422238.17399138 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 9.7e-06, "high": 9.72e-06, "low": 9.57e-06, "close": 9.62e-06, "volume": 113362648165.0, "close_time": 1751774399999, "quote_volume": 1093660.59565275, "trades": 6979, "taker_buy_base": 34973834124.0, "taker_buy_quote": 337203.8573698 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 9.62e-06, "high": 9.76e-06, "low": 9.56e-06, "close": 9.71e-06, "volume": 136435594123.0, "close_time": 1751788799999, "quote_volume": 1318266.99917098, "trades": 8605, "taker_buy_base": 52194247428.0, "taker_buy_quote": 504996.12722215 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 9.71e-06, "high": 9.84e-06, "low": 9.65e-06, "close": 9.84e-06, "volume": 169752494359.0, "close_time": 1751803199999, "quote_volume": 1651196.5984683, "trades": 12613, "taker_buy_base": 74925358998.0, "taker_buy_quote": 729230.02825554 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 9.84e-06, "high": 1.02e-05, "low": 9.78e-06, "close": 1.002e-05, "volume": 637308587677.0, "close_time": 1751817599999, "quote_volume": 6396081.97096008, "trades": 33974, "taker_buy_base": 315588339193.0, "taker_buy_quote": 3167362.96669642 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.002e-05, "high": 1.011e-05, "low": 9.87e-06, "close": 9.99e-06, "volume": 275914342512.0, "close_time": 1751831999999, "quote_volume": 2754891.41387342, "trades": 17021, "taker_buy_base": 140933064550.0, "taker_buy_quote": 1408015.81506195 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 9.99e-06, "high": 1.033e-05, "low": 9.97e-06, "close": 1.002e-05, "volume": 476619690110.0, "close_time": 1751846399999, "quote_volume": 4839593.34273554, "trades": 28389, "taker_buy_base": 226304230129.0, "taker_buy_quote": 2297608.25194537 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.003e-05, "high": 1.028e-05, "low": 9.97e-06, "close": 1.018e-05, "volume": 290953180319.0, "close_time": 1751860799999, "quote_volume": 2945355.42715412, "trades": 16006, "taker_buy_base": 121226981661.0, "taker_buy_quote": 1229288.23595193 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.018e-05, "high": 1.022e-05, "low": 9.98e-06, "close": 1.014e-05, "volume": 227532507857.0, "close_time": 1751875199999, "quote_volume": 2299168.30518392, "trades": 14403, "taker_buy_base": 117889026619.0, "taker_buy_quote": 1191889.27563727 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.013e-05, "high": 1.017e-05, "low": 9.96e-06, "close": 9.99e-06, "volume": 265804924321.0, "close_time": 1751889599999, "quote_volume": 2675292.6565976, "trades": 11586, "taker_buy_base": 110401469633.0, "taker_buy_quote": 1111185.02521703 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 9.98e-06, "high": 1.007e-05, "low": 9.83e-06, "close": 9.94e-06, "volume": 443970183040.0, "close_time": 1751903999999, "quote_volume": 4414742.58308873, "trades": 25210, "taker_buy_base": 200874196822.0, "taker_buy_quote": 1998234.59516822 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 9.93e-06, "high": 1.013e-05, "low": 9.84e-06, "close": 9.99e-06, "volume": 406812382731.0, "close_time": 1751918399999, "quote_volume": 4055438.33186131, "trades": 25159, "taker_buy_base": 214990980704.0, "taker_buy_quote": 2143872.39922055 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 9.98e-06, "high": 9.99e-06, "low": 9.71e-06, "close": 9.9e-06, "volume": 379416378464.0, "close_time": 1751932799999, "quote_volume": 3727389.48200324, "trades": 21564, "taker_buy_base": 155563665244.0, "taker_buy_quote": 1528033.09241536 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 9.91e-06, "high": 1e-05, "low": 9.76e-06, "close": 9.83e-06, "volume": 340284628104.0, "close_time": 1751947199999, "quote_volume": 3354271.22538622, "trades": 15542, "taker_buy_base": 168829571982.0, "taker_buy_quote": 1664211.98121702 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 9.82e-06, "high": 9.95e-06, "low": 9.72e-06, "close": 9.93e-06, "volume": 265179201221.0, "close_time": 1751961599999, "quote_volume": 2612339.99922, "trades": 12212, "taker_buy_base": 127817636932.0, "taker_buy_quote": 1259331.69777988 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 9.94e-06, "high": 1.009e-05, "low": 9.87e-06, "close": 9.99e-06, "volume": 302647466840.0, "close_time": 1751975999999, "quote_volume": 3024378.63183289, "trades": 17594, "taker_buy_base": 167799414788.0, "taker_buy_quote": 1677202.1362055 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1e-05, "high": 1.015e-05, "low": 9.92e-06, "close": 9.97e-06, "volume": 339554173748.0, "close_time": 1751990399999, "quote_volume": 3407937.47939222, "trades": 23688, "taker_buy_base": 143351618337.0, "taker_buy_quote": 1439646.53383525 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 9.99e-06, "high": 1.029e-05, "low": 9.91e-06, "close": 1.022e-05, "volume": 447050468626.0, "close_time": 1752004799999, "quote_volume": 4546332.79426637, "trades": 34813, "taker_buy_base": 218683756420.0, "taker_buy_quote": 2224573.15505538 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.022e-05, "high": 1.023e-05, "low": 1.011e-05, "close": 1.019e-05, "volume": 144346192006.0, "close_time": 1752019199999, "quote_volume": 1468865.74208829, "trades": 10983, "taker_buy_base": 61514302279.0, "taker_buy_quote": 626224.54288025 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.02e-05, "high": 1.021e-05, "low": 1.001e-05, "close": 1.006e-05, "volume": 148717480102.0, "close_time": 1752033599999, "quote_volume": 1499383.50107277, "trades": 16063, "taker_buy_base": 59562632864.0, "taker_buy_quote": 600622.24222518 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.005e-05, "high": 1.026e-05, "low": 1.002e-05, "close": 1.021e-05, "volume": 239245946224.0, "close_time": 1752047999999, "quote_volume": 2435612.68622861, "trades": 17420, "taker_buy_base": 131237448588.0, "taker_buy_quote": 1336043.18642829 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.021e-05, "high": 1.031e-05, "low": 1.017e-05, "close": 1.022e-05, "volume": 258204969538.0, "close_time": 1752062399999, "quote_volume": 2645541.35090481, "trades": 18808, "taker_buy_base": 136155126667.0, "taker_buy_quote": 1395617.97865243 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.022e-05, "high": 1.054e-05, "low": 1.015e-05, "close": 1.025e-05, "volume": 628955126321.0, "close_time": 1752076799999, "quote_volume": 6499415.70366478, "trades": 49287, "taker_buy_base": 336858552376.0, "taker_buy_quote": 3482986.14397885 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.025e-05, "high": 1.101e-05, "low": 1.025e-05, "close": 1.087e-05, "volume": 1022993618610.0, "close_time": 1752091199999, "quote_volume": 10846619.25961451, "trades": 60008, "taker_buy_base": 553237055910.0, "taker_buy_quote": 5875922.11323629 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.087e-05, "high": 1.135e-05, "low": 1.072e-05, "close": 1.105e-05, "volume": 1053703354058.0, "close_time": 1752105599999, "quote_volume": 11694829.50920551, "trades": 81651, "taker_buy_base": 548419398559.0, "taker_buy_quote": 6090727.61076079 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.106e-05, "high": 1.114e-05, "low": 1.089e-05, "close": 1.107e-05, "volume": 264442352513.0, "close_time": 1752119999999, "quote_volume": 2911171.63089296, "trades": 24233, "taker_buy_base": 132146906921.0, "taker_buy_quote": 1455399.92911469 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.106e-05, "high": 1.119e-05, "low": 1.093e-05, "close": 1.104e-05, "volume": 284552200260.0, "close_time": 1752134399999, "quote_volume": 3149755.78881031, "trades": 23091, "taker_buy_base": 136376888831.0, "taker_buy_quote": 1510509.56148844 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.104e-05, "high": 1.123e-05, "low": 1.1e-05, "close": 1.114e-05, "volume": 325630220560.0, "close_time": 1752148799999, "quote_volume": 3618619.15314762, "trades": 22416, "taker_buy_base": 151962746366.0, "taker_buy_quote": 1690542.95933793 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.114e-05, "high": 1.122e-05, "low": 1.098e-05, "close": 1.103e-05, "volume": 408628076665.0, "close_time": 1752163199999, "quote_volume": 4531221.69810046, "trades": 37873, "taker_buy_base": 204594139192.0, "taker_buy_quote": 2270810.81614583 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.104e-05, "high": 1.175e-05, "low": 1.101e-05, "close": 1.159e-05, "volume": 1439295346989.0, "close_time": 1752177599999, "quote_volume": 16558958.31157907, "trades": 102368, "taker_buy_base": 771795126878.0, "taker_buy_quote": 8886887.31799017 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.159e-05, "high": 1.254e-05, "low": 1.159e-05, "close": 1.24e-05, "volume": 1642269959382.0, "close_time": 1752191999999, "quote_volume": 19901669.87499562, "trades": 107525, "taker_buy_base": 898286706976.0, "taker_buy_quote": 10888770.72270232 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.241e-05, "high": 1.298e-05, "low": 1.209e-05, "close": 1.279e-05, "volume": 839070634824.0, "close_time": 1752206399999, "quote_volume": 10539456.07815463, "trades": 83785, "taker_buy_base": 428937991832.0, "taker_buy_quote": 5386474.73199933 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.278e-05, "high": 1.309e-05, "low": 1.247e-05, "close": 1.26e-05, "volume": 1193107159074.0, "close_time": 1752220799999, "quote_volume": 15263718.60925357, "trades": 91045, "taker_buy_base": 617563463569.0, "taker_buy_quote": 7899854.20334211 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.26e-05, "high": 1.29e-05, "low": 1.26e-05, "close": 1.277e-05, "volume": 859775830337.0, "close_time": 1752235199999, "quote_volume": 10987682.84341363, "trades": 30238, "taker_buy_base": 419482694342.0, "taker_buy_quote": 5359815.5753712 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.278e-05, "high": 1.299e-05, "low": 1.243e-05, "close": 1.252e-05, "volume": 1352909537051.0, "close_time": 1752249599999, "quote_volume": 17278575.66811524, "trades": 108688, "taker_buy_base": 670549083641.0, "taker_buy_quote": 8572391.92243972 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.252e-05, "high": 1.328e-05, "low": 1.241e-05, "close": 1.302e-05, "volume": 1256216189729.0, "close_time": 1752263999999, "quote_volume": 16223115.10567883, "trades": 78018, "taker_buy_base": 624673603883.0, "taker_buy_quote": 8064378.23506153 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.302e-05, "high": 1.303e-05, "low": 1.201e-05, "close": 1.236e-05, "volume": 1100548273837.0, "close_time": 1752278399999, "quote_volume": 13633706.67491659, "trades": 62208, "taker_buy_base": 461086791884.0, "taker_buy_quote": 5707397.4474365 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.236e-05, "high": 1.257e-05, "low": 1.21e-05, "close": 1.253e-05, "volume": 484990198351.0, "close_time": 1752292799999, "quote_volume": 5999228.43879673, "trades": 23288, "taker_buy_base": 226169023627.0, "taker_buy_quote": 2796468.73553737 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.253e-05, "high": 1.255e-05, "low": 1.214e-05, "close": 1.247e-05, "volume": 442440758727.0, "close_time": 1752307199999, "quote_volume": 5462745.04271179, "trades": 21820, "taker_buy_base": 192878538688.0, "taker_buy_quote": 2382692.17023326 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.247e-05, "high": 1.254e-05, "low": 1.238e-05, "close": 1.243e-05, "volume": 305471794676.0, "close_time": 1752321599999, "quote_volume": 3809758.04399901, "trades": 11166, "taker_buy_base": 153851550845.0, "taker_buy_quote": 1919690.87823439 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.243e-05, "high": 1.246e-05, "low": 1.184e-05, "close": 1.197e-05, "volume": 946999727656.0, "close_time": 1752335999999, "quote_volume": 11424293.22390906, "trades": 44619, "taker_buy_base": 409728062480.0, "taker_buy_quote": 4946646.3847669 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.197e-05, "high": 1.23e-05, "low": 1.189e-05, "close": 1.228e-05, "volume": 302576175380.0, "close_time": 1752350399999, "quote_volume": 3672953.02881127, "trades": 17907, "taker_buy_base": 164800343115.0, "taker_buy_quote": 2001893.25134599 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.228e-05, "high": 1.229e-05, "low": 1.203e-05, "close": 1.224e-05, "volume": 191755517206.0, "close_time": 1752364799999, "quote_volume": 2331480.07319908, "trades": 13572, "taker_buy_base": 95018965612.0, "taker_buy_quote": 1156067.53101967 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.224e-05, "high": 1.242e-05, "low": 1.215e-05, "close": 1.232e-05, "volume": 340083054679.0, "close_time": 1752379199999, "quote_volume": 4178062.76688396, "trades": 19572, "taker_buy_base": 187816328064.0, "taker_buy_quote": 2309511.91741806 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.232e-05, "high": 1.243e-05, "low": 1.22e-05, "close": 1.229e-05, "volume": 195935625217.0, "close_time": 1752393599999, "quote_volume": 2413990.70547344, "trades": 12805, "taker_buy_base": 93120105425.0, "taker_buy_quote": 1148111.28191402 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.229e-05, "high": 1.241e-05, "low": 1.208e-05, "close": 1.24e-05, "volume": 238326214085.0, "close_time": 1752407999999, "quote_volume": 2912828.15144381, "trades": 15974, "taker_buy_base": 115216800907.0, "taker_buy_quote": 1409517.03005109 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.24e-05, "high": 1.267e-05, "low": 1.229e-05, "close": 1.237e-05, "volume": 657651718689.0, "close_time": 1752422399999, "quote_volume": 8192617.99221339, "trades": 38585, "taker_buy_base": 354426411523.0, "taker_buy_quote": 4420521.70225914 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.237e-05, "high": 1.27e-05, "low": 1.215e-05, "close": 1.248e-05, "volume": 510624079539.0, "close_time": 1752436799999, "quote_volume": 6363114.9077586, "trades": 32868, "taker_buy_base": 281497830504.0, "taker_buy_quote": 3509744.00181858 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.249e-05, "high": 1.258e-05, "low": 1.211e-05, "close": 1.23e-05, "volume": 500898466578.0, "close_time": 1752451199999, "quote_volume": 6192942.87838234, "trades": 28392, "taker_buy_base": 209704909727.0, "taker_buy_quote": 2589816.26923344 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.231e-05, "high": 1.305e-05, "low": 1.224e-05, "close": 1.293e-05, "volume": 646164868353.0, "close_time": 1752465599999, "quote_volume": 8167575.54304527, "trades": 48984, "taker_buy_base": 353715911004.0, "taker_buy_quote": 4473134.32095781 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.293e-05, "high": 1.338e-05, "low": 1.269e-05, "close": 1.287e-05, "volume": 1283362872686.0, "close_time": 1752479999999, "quote_volume": 16682793.44556786, "trades": 66640, "taker_buy_base": 669861538435.0, "taker_buy_quote": 8716984.87093353 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.288e-05, "high": 1.289e-05, "low": 1.243e-05, "close": 1.255e-05, "volume": 521579943836.0, "close_time": 1752494399999, "quote_volume": 6578583.18765633, "trades": 58842, "taker_buy_base": 219314106278.0, "taker_buy_quote": 2766400.5279382 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.255e-05, "high": 1.27e-05, "low": 1.212e-05, "close": 1.224e-05, "volume": 684307294916.0, "close_time": 1752508799999, "quote_volume": 8494347.56385185, "trades": 75609, "taker_buy_base": 312701932954.0, "taker_buy_quote": 3884913.80839427 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.223e-05, "high": 1.242e-05, "low": 1.212e-05, "close": 1.22e-05, "volume": 527987604358.0, "close_time": 1752523199999, "quote_volume": 6473348.78804508, "trades": 42059, "taker_buy_base": 294118687479.0, "taker_buy_quote": 3608766.68986513 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.22e-05, "high": 1.227e-05, "low": 1.202e-05, "close": 1.223e-05, "volume": 242594650554.0, "close_time": 1752537599999, "quote_volume": 2950803.35839058, "trades": 27472, "taker_buy_base": 99813285487.0, "taker_buy_quote": 1214899.24961427 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.221e-05, "high": 1.23e-05, "low": 1.166e-05, "close": 1.181e-05, "volume": 590385431515.0, "close_time": 1752551999999, "quote_volume": 7057856.8186139, "trades": 76971, "taker_buy_base": 280176046348.0, "taker_buy_quote": 3350502.24777803 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.18e-05, "high": 1.224e-05, "low": 1.169e-05, "close": 1.203e-05, "volume": 485020866037.0, "close_time": 1752566399999, "quote_volume": 5827169.52495601, "trades": 42006, "taker_buy_base": 257436266759.0, "taker_buy_quote": 3093430.77593378 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.203e-05, "high": 1.222e-05, "low": 1.194e-05, "close": 1.22e-05, "volume": 268788063579.0, "close_time": 1752580799999, "quote_volume": 3248619.45882797, "trades": 26746, "taker_buy_base": 124207114149.0, "taker_buy_quote": 1502598.73673786 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.22e-05, "high": 1.251e-05, "low": 1.195e-05, "close": 1.235e-05, "volume": 918882384443.0, "close_time": 1752595199999, "quote_volume": 11248559.52695689, "trades": 117044, "taker_buy_base": 449899959991.0, "taker_buy_quote": 5511426.54930772 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.235e-05, "high": 1.291e-05, "low": 1.224e-05, "close": 1.23e-05, "volume": 1072942374200.0, "close_time": 1752609599999, "quote_volume": 13443414.02150646, "trades": 100638, "taker_buy_base": 481183325426.0, "taker_buy_quote": 6025244.80845162 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.23e-05, "high": 1.291e-05, "low": 1.225e-05, "close": 1.286e-05, "volume": 562978728664.0, "close_time": 1752623999999, "quote_volume": 7091839.31374343, "trades": 55968, "taker_buy_base": 256989098779.0, "taker_buy_quote": 3244073.29493347 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.285e-05, "high": 1.307e-05, "low": 1.258e-05, "close": 1.265e-05, "volume": 506902143271.0, "close_time": 1752638399999, "quote_volume": 6508197.91909379, "trades": 52319, "taker_buy_base": 250037827943.0, "taker_buy_quote": 3214568.70111682 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.265e-05, "high": 1.311e-05, "low": 1.249e-05, "close": 1.301e-05, "volume": 510011960680.0, "close_time": 1752652799999, "quote_volume": 6531282.21867729, "trades": 39835, "taker_buy_base": 271122298005.0, "taker_buy_quote": 3477862.71161431 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.301e-05, "high": 1.308e-05, "low": 1.283e-05, "close": 1.299e-05, "volume": 643438903077.0, "close_time": 1752667199999, "quote_volume": 8338606.32070403, "trades": 52636, "taker_buy_base": 352677093457.0, "taker_buy_quote": 4573844.17877282 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.299e-05, "high": 1.35e-05, "low": 1.294e-05, "close": 1.32e-05, "volume": 1552081635572.0, "close_time": 1752681599999, "quote_volume": 20511409.25005833, "trades": 164982, "taker_buy_base": 785812617570.0, "taker_buy_quote": 10391754.35662405 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.321e-05, "high": 1.39e-05, "low": 1.313e-05, "close": 1.379e-05, "volume": 1182484784635.0, "close_time": 1752695999999, "quote_volume": 16102926.02726712, "trades": 121281, "taker_buy_base": 652927152930.0, "taker_buy_quote": 8893044.5518324 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.38e-05, "high": 1.411e-05, "low": 1.34e-05, "close": 1.355e-05, "volume": 1190029260128.0, "close_time": 1752710399999, "quote_volume": 16420838.84917916, "trades": 124721, "taker_buy_base": 595981075929.0, "taker_buy_quote": 8236976.89385544 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.355e-05, "high": 1.386e-05, "low": 1.305e-05, "close": 1.317e-05, "volume": 773978530217.0, "close_time": 1752724799999, "quote_volume": 10384918.58095658, "trades": 102112, "taker_buy_base": 370429152167.0, "taker_buy_quote": 4979266.26950072 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.317e-05, "high": 1.374e-05, "low": 1.311e-05, "close": 1.358e-05, "volume": 753010084193.0, "close_time": 1752739199999, "quote_volume": 10145070.87469087, "trades": 74000, "taker_buy_base": 452378065960.0, "taker_buy_quote": 6098427.95503625 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.358e-05, "high": 1.384e-05, "low": 1.346e-05, "close": 1.362e-05, "volume": 882311861152.0, "close_time": 1752753599999, "quote_volume": 12031693.64977737, "trades": 55259, "taker_buy_base": 457921891589.0, "taker_buy_quote": 6245805.66571939 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.362e-05, "high": 1.381e-05, "low": 1.324e-05, "close": 1.351e-05, "volume": 959118922619.0, "close_time": 1752767999999, "quote_volume": 13019777.72240987, "trades": 77722, "taker_buy_base": 455947264495.0, "taker_buy_quote": 6189572.55514048 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.35e-05, "high": 1.355e-05, "low": 1.297e-05, "close": 1.303e-05, "volume": 915356198598.0, "close_time": 1752782399999, "quote_volume": 12130040.119341, "trades": 68695, "taker_buy_base": 439873047707.0, "taker_buy_quote": 5838026.48394666 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.302e-05, "high": 1.366e-05, "low": 1.282e-05, "close": 1.338e-05, "volume": 1141905460249.0, "close_time": 1752796799999, "quote_volume": 15167701.44428243, "trades": 120711, "taker_buy_base": 608189629424.0, "taker_buy_quote": 8072835.39117436 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.339e-05, "high": 1.397e-05, "low": 1.318e-05, "close": 1.374e-05, "volume": 901517948109.0, "close_time": 1752811199999, "quote_volume": 12307037.17722702, "trades": 101049, "taker_buy_base": 419682560293.0, "taker_buy_quote": 5732951.44925621 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.374e-05, "high": 1.434e-05, "low": 1.364e-05, "close": 1.378e-05, "volume": 1305098568281.0, "close_time": 1752825599999, "quote_volume": 18339319.80241506, "trades": 105185, "taker_buy_base": 687315172231.0, "taker_buy_quote": 9656596.6702701 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.378e-05, "high": 1.395e-05, "low": 1.336e-05, "close": 1.347e-05, "volume": 823619408554.0, "close_time": 1752839999999, "quote_volume": 11247542.28270812, "trades": 68531, "taker_buy_base": 367516805281.0, "taker_buy_quote": 5023251.9059156 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.348e-05, "high": 1.399e-05, "low": 1.312e-05, "close": 1.331e-05, "volume": 1213726738110.0, "close_time": 1752854399999, "quote_volume": 16421588.55153247, "trades": 109890, "taker_buy_base": 573338408521.0, "taker_buy_quote": 7768985.42266219 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.331e-05, "high": 1.352e-05, "low": 1.303e-05, "close": 1.319e-05, "volume": 586490886803.0, "close_time": 1752868799999, "quote_volume": 7793782.87139281, "trades": 52473, "taker_buy_base": 298528546926.0, "taker_buy_quote": 3970278.8459777 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.319e-05, "high": 1.32e-05, "low": 1.267e-05, "close": 1.3e-05, "volume": 809291094425.0, "close_time": 1752883199999, "quote_volume": 10481064.77543198, "trades": 60386, "taker_buy_base": 365885736562.0, "taker_buy_quote": 4742181.60294103 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.3e-05, "high": 1.343e-05, "low": 1.267e-05, "close": 1.34e-05, "volume": 975755593040.0, "close_time": 1752897599999, "quote_volume": 12650501.84460324, "trades": 44908, "taker_buy_base": 542154332629.0, "taker_buy_quote": 7048729.75767587 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.34e-05, "high": 1.355e-05, "low": 1.318e-05, "close": 1.322e-05, "volume": 299484219849.0, "close_time": 1752911999999, "quote_volume": 4010142.34388459, "trades": 23088, "taker_buy_base": 121422149324.0, "taker_buy_quote": 1626985.30521357 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.322e-05, "high": 1.328e-05, "low": 1.301e-05, "close": 1.303e-05, "volume": 336983023833.0, "close_time": 1752926399999, "quote_volume": 4430125.45060242, "trades": 27984, "taker_buy_base": 134769036867.0, "taker_buy_quote": 1773747.78685804 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.303e-05, "high": 1.315e-05, "low": 1.284e-05, "close": 1.305e-05, "volume": 396695415979.0, "close_time": 1752940799999, "quote_volume": 5155704.60339156, "trades": 29478, "taker_buy_base": 178341226427.0, "taker_buy_quote": 2318363.85728623 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.305e-05, "high": 1.335e-05, "low": 1.295e-05, "close": 1.333e-05, "volume": 349790300893.0, "close_time": 1752955199999, "quote_volume": 4597854.34890721, "trades": 29224, "taker_buy_base": 197211734260.0, "taker_buy_quote": 2592849.79640807 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.334e-05, "high": 1.35e-05, "low": 1.314e-05, "close": 1.343e-05, "volume": 345854177217.0, "close_time": 1752969599999, "quote_volume": 4617923.33981392, "trades": 28069, "taker_buy_base": 175962178849.0, "taker_buy_quote": 2351631.94517051 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.343e-05, "high": 1.376e-05, "low": 1.332e-05, "close": 1.365e-05, "volume": 634085510741.0, "close_time": 1752983999999, "quote_volume": 8589644.21403445, "trades": 38593, "taker_buy_base": 289065064438.0, "taker_buy_quote": 3922337.75460449 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.366e-05, "high": 1.378e-05, "low": 1.344e-05, "close": 1.368e-05, "volume": 316234732815.0, "close_time": 1752998399999, "quote_volume": 4301552.22175249, "trades": 23460, "taker_buy_base": 147817411543.0, "taker_buy_quote": 2012956.35354586 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.368e-05, "high": 1.398e-05, "low": 1.367e-05, "close": 1.386e-05, "volume": 446700769361.0, "close_time": 1753012799999, "quote_volume": 6180976.77732848, "trades": 33411, "taker_buy_base": 207121323227.0, "taker_buy_quote": 2868915.95236381 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.386e-05, "high": 1.422e-05, "low": 1.377e-05, "close": 1.422e-05, "volume": 751782542657.0, "close_time": 1753027199999, "quote_volume": 10494899.65509921, "trades": 49679, "taker_buy_base": 370056830025.0, "taker_buy_quote": 5171113.74122701 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.422e-05, "high": 1.46e-05, "low": 1.402e-05, "close": 1.439e-05, "volume": 1171303398108.0, "close_time": 1753041599999, "quote_volume": 16782036.06428767, "trades": 82730, "taker_buy_base": 569893736570.0, "taker_buy_quote": 8171953.08635416 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.44e-05, "high": 1.441e-05, "low": 1.372e-05, "close": 1.403e-05, "volume": 824036107553.0, "close_time": 1753055999999, "quote_volume": 11588021.83074445, "trades": 75650, "taker_buy_base": 337803151578.0, "taker_buy_quote": 4750104.52787278 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.403e-05, "high": 1.436e-05, "low": 1.37e-05, "close": 1.432e-05, "volume": 583210931149.0, "close_time": 1753070399999, "quote_volume": 8178716.84983263, "trades": 50058, "taker_buy_base": 346066021391.0, "taker_buy_quote": 4865385.14146631 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.432e-05, "high": 1.45e-05, "low": 1.414e-05, "close": 1.437e-05, "volume": 475545311768.0, "close_time": 1753084799999, "quote_volume": 6823420.61157783, "trades": 32993, "taker_buy_base": 248603568558.0, "taker_buy_quote": 3569146.90032966 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.437e-05, "high": 1.455e-05, "low": 1.402e-05, "close": 1.409e-05, "volume": 1107452170825.0, "close_time": 1753099199999, "quote_volume": 15835599.13842408, "trades": 62894, "taker_buy_base": 513861414969.0, "taker_buy_quote": 7345148.16029986 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.409e-05, "high": 1.445e-05, "low": 1.394e-05, "close": 1.421e-05, "volume": 1596249060111.0, "close_time": 1753113599999, "quote_volume": 22649888.86179733, "trades": 83286, "taker_buy_base": 765574038574.0, "taker_buy_quote": 10860494.88287932 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.421e-05, "high": 1.423e-05, "low": 1.365e-05, "close": 1.381e-05, "volume": 1474346334633.0, "close_time": 1753127999999, "quote_volume": 20561767.9758794, "trades": 99956, "taker_buy_base": 775812929058.0, "taker_buy_quote": 10814507.94848189 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.381e-05, "high": 1.427e-05, "low": 1.376e-05, "close": 1.411e-05, "volume": 595804671843.0, "close_time": 1753142399999, "quote_volume": 8352972.0771927, "trades": 40754, "taker_buy_base": 326816848285.0, "taker_buy_quote": 4581840.49999758 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.411e-05, "high": 1.475e-05, "low": 1.367e-05, "close": 1.413e-05, "volume": 1459090364815.0, "close_time": 1753156799999, "quote_volume": 20793260.37572737, "trades": 145602, "taker_buy_base": 676135772754.0, "taker_buy_quote": 9657151.11275859 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.413e-05, "high": 1.419e-05, "low": 1.361e-05, "close": 1.373e-05, "volume": 900660811376.0, "close_time": 1753171199999, "quote_volume": 12474395.98675012, "trades": 94843, "taker_buy_base": 402492233550.0, "taker_buy_quote": 5579222.37564976 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.373e-05, "high": 1.4e-05, "low": 1.348e-05, "close": 1.393e-05, "volume": 593155135455.0, "close_time": 1753185599999, "quote_volume": 8131297.4119084, "trades": 59900, "taker_buy_base": 311565674868.0, "taker_buy_quote": 4271258.08926056 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.393e-05, "high": 1.399e-05, "low": 1.352e-05, "close": 1.38e-05, "volume": 1157974709124.0, "close_time": 1753199999999, "quote_volume": 15964579.85347522, "trades": 87470, "taker_buy_base": 561963548037.0, "taker_buy_quote": 7751007.20179532 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.38e-05, "high": 1.399e-05, "low": 1.351e-05, "close": 1.357e-05, "volume": 818935753608.0, "close_time": 1753214399999, "quote_volume": 11304186.38609794, "trades": 69397, "taker_buy_base": 391956156189.0, "taker_buy_quote": 5413722.19223915 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.357e-05, "high": 1.419e-05, "low": 1.352e-05, "close": 1.417e-05, "volume": 458485977024.0, "close_time": 1753228799999, "quote_volume": 6370529.40459462, "trades": 39121, "taker_buy_base": 261877103149.0, "taker_buy_quote": 3636396.60903407 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.417e-05, "high": 1.419e-05, "low": 1.384e-05, "close": 1.404e-05, "volume": 432430238201.0, "close_time": 1753243199999, "quote_volume": 6075593.27855664, "trades": 40392, "taker_buy_base": 154548366383.0, "taker_buy_quote": 2172243.0947516 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.405e-05, "high": 1.417e-05, "low": 1.376e-05, "close": 1.38e-05, "volume": 522978046148.0, "close_time": 1753257599999, "quote_volume": 7308991.36564669, "trades": 34745, "taker_buy_base": 168007085425.0, "taker_buy_quote": 2349924.194087 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.38e-05, "high": 1.396e-05, "low": 1.354e-05, "close": 1.37e-05, "volume": 561997781707.0, "close_time": 1753271999999, "quote_volume": 7716713.00422043, "trades": 43401, "taker_buy_base": 270261420385.0, "taker_buy_quote": 3713565.1938958 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.369e-05, "high": 1.374e-05, "low": 1.287e-05, "close": 1.325e-05, "volume": 1624750227518.0, "close_time": 1753286399999, "quote_volume": 21427608.96379137, "trades": 116565, "taker_buy_base": 773667975250.0, "taker_buy_quote": 10202566.62322674 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.325e-05, "high": 1.325e-05, "low": 1.255e-05, "close": 1.277e-05, "volume": 1237545467715.0, "close_time": 1753300799999, "quote_volume": 15875614.04462458, "trades": 78699, "taker_buy_base": 641407714325.0, "taker_buy_quote": 8234677.64057159 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.278e-05, "high": 1.288e-05, "low": 1.219e-05, "close": 1.273e-05, "volume": 996964080149.0, "close_time": 1753315199999, "quote_volume": 12481056.38973008, "trades": 85453, "taker_buy_base": 506106109547.0, "taker_buy_quote": 6336540.28941731 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.274e-05, "high": 1.299e-05, "low": 1.266e-05, "close": 1.283e-05, "volume": 320614298206.0, "close_time": 1753329599999, "quote_volume": 4122182.36513888, "trades": 31076, "taker_buy_base": 168595033448.0, "taker_buy_quote": 2168326.41730832 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.284e-05, "high": 1.289e-05, "low": 1.185e-05, "close": 1.237e-05, "volume": 1126937432808.0, "close_time": 1753343999999, "quote_volume": 13856010.7818789, "trades": 93924, "taker_buy_base": 512270454871.0, "taker_buy_quote": 6299691.9778021 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.237e-05, "high": 1.269e-05, "low": 1.227e-05, "close": 1.264e-05, "volume": 550595730175.0, "close_time": 1753358399999, "quote_volume": 6886563.74262213, "trades": 47941, "taker_buy_base": 281933220735.0, "taker_buy_quote": 3526546.3501084 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.263e-05, "high": 1.306e-05, "low": 1.238e-05, "close": 1.286e-05, "volume": 845729533587.0, "close_time": 1753372799999, "quote_volume": 10748680.61390817, "trades": 77441, "taker_buy_base": 408764579220.0, "taker_buy_quote": 5203028.33806562 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.287e-05, "high": 1.289e-05, "low": 1.251e-05, "close": 1.27e-05, "volume": 618899910617.0, "close_time": 1753387199999, "quote_volume": 7890130.04996315, "trades": 53106, "taker_buy_base": 286368654685.0, "taker_buy_quote": 3650951.41966782 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.27e-05, "high": 1.284e-05, "low": 1.234e-05, "close": 1.24e-05, "volume": 398254619897.0, "close_time": 1753401599999, "quote_volume": 5014447.86842214, "trades": 37169, "taker_buy_base": 197867188374.0, "taker_buy_quote": 2498454.03056253 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.24e-05, "high": 1.24e-05, "low": 1.173e-05, "close": 1.192e-05, "volume": 689063738564.0, "close_time": 1753415999999, "quote_volume": 8307731.68725198, "trades": 70514, "taker_buy_base": 294208644619.0, "taker_buy_quote": 3548244.57848901 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.193e-05, "high": 1.218e-05, "low": 1.178e-05, "close": 1.204e-05, "volume": 541753822430.0, "close_time": 1753430399999, "quote_volume": 6505645.23994063, "trades": 46048, "taker_buy_base": 256482749967.0, "taker_buy_quote": 3080494.17543137 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.203e-05, "high": 1.24e-05, "low": 1.201e-05, "close": 1.229e-05, "volume": 498034585174.0, "close_time": 1753444799999, "quote_volume": 6088949.39363802, "trades": 38272, "taker_buy_base": 239442530965.0, "taker_buy_quote": 2929572.93619877 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.229e-05, "high": 1.241e-05, "low": 1.178e-05, "close": 1.197e-05, "volume": 689734555230.0, "close_time": 1753459199999, "quote_volume": 8367274.21436857, "trades": 59310, "taker_buy_base": 293371847433.0, "taker_buy_quote": 3568406.94971579 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.196e-05, "high": 1.224e-05, "low": 1.189e-05, "close": 1.215e-05, "volume": 293296584083.0, "close_time": 1753473599999, "quote_volume": 3542259.38522453, "trades": 31424, "taker_buy_base": 135834577531.0, "taker_buy_quote": 1641762.54998926 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.214e-05, "high": 1.257e-05, "low": 1.214e-05, "close": 1.256e-05, "volume": 337406535923.0, "close_time": 1753487999999, "quote_volume": 4196399.83681477, "trades": 22572, "taker_buy_base": 174566808881.0, "taker_buy_quote": 2170052.64072766 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.256e-05, "high": 1.267e-05, "low": 1.244e-05, "close": 1.257e-05, "volume": 218507513767.0, "close_time": 1753502399999, "quote_volume": 2745786.01506421, "trades": 16754, "taker_buy_base": 103702553384.0, "taker_buy_quote": 1303804.449674 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.256e-05, "high": 1.263e-05, "low": 1.251e-05, "close": 1.26e-05, "volume": 134648421615.0, "close_time": 1753516799999, "quote_volume": 1692666.05063987, "trades": 7436, "taker_buy_base": 61167186774.0, "taker_buy_quote": 769384.42904814 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.26e-05, "high": 1.275e-05, "low": 1.256e-05, "close": 1.259e-05, "volume": 417900239903.0, "close_time": 1753531199999, "quote_volume": 5288803.19478935, "trades": 15192, "taker_buy_base": 210060832483.0, "taker_buy_quote": 2658720.6869679 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.26e-05, "high": 1.271e-05, "low": 1.247e-05, "close": 1.262e-05, "volume": 341948928626.0, "close_time": 1753545599999, "quote_volume": 4309379.78342833, "trades": 16654, "taker_buy_base": 160367627440.0, "taker_buy_quote": 2022607.06313682 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.262e-05, "high": 1.27e-05, "low": 1.247e-05, "close": 1.268e-05, "volume": 192030792245.0, "close_time": 1753559999999, "quote_volume": 2417927.67370417, "trades": 15788, "taker_buy_base": 103989524877.0, "taker_buy_quote": 1310188.74123625 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.269e-05, "high": 1.278e-05, "low": 1.234e-05, "close": 1.241e-05, "volume": 255784207140.0, "close_time": 1753574399999, "quote_volume": 3216115.46072805, "trades": 21747, "taker_buy_base": 121650358160.0, "taker_buy_quote": 1531034.54768354 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.241e-05, "high": 1.269e-05, "low": 1.238e-05, "close": 1.259e-05, "volume": 134498780182.0, "close_time": 1753588799999, "quote_volume": 1685975.33196645, "trades": 13719, "taker_buy_base": 76540516329.0, "taker_buy_quote": 959710.54735776 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.259e-05, "high": 1.272e-05, "low": 1.254e-05, "close": 1.257e-05, "volume": 178346992569.0, "close_time": 1753603199999, "quote_volume": 2253154.6763673, "trades": 10942, "taker_buy_base": 72618547839.0, "taker_buy_quote": 917905.67089961 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.258e-05, "high": 1.281e-05, "low": 1.242e-05, "close": 1.262e-05, "volume": 306269660618.0, "close_time": 1753617599999, "quote_volume": 3861002.29541552, "trades": 23561, "taker_buy_base": 155782671209.0, "taker_buy_quote": 1965823.49506762 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.262e-05, "high": 1.281e-05, "low": 1.254e-05, "close": 1.26e-05, "volume": 331595993894.0, "close_time": 1753631999999, "quote_volume": 4193226.20985302, "trades": 24483, "taker_buy_base": 141633359578.0, "taker_buy_quote": 1792065.04558505 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.26e-05, "high": 1.287e-05, "low": 1.259e-05, "close": 1.266e-05, "volume": 417659054213.0, "close_time": 1753646399999, "quote_volume": 5310808.32455115, "trades": 32377, "taker_buy_base": 222682053268.0, "taker_buy_quote": 2831251.66541767 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.266e-05, "high": 1.298e-05, "low": 1.255e-05, "close": 1.279e-05, "volume": 474756823034.0, "close_time": 1753660799999, "quote_volume": 6066051.24435079, "trades": 34225, "taker_buy_base": 196886531229.0, "taker_buy_quote": 2516084.88834193 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.279e-05, "high": 1.303e-05, "low": 1.259e-05, "close": 1.3e-05, "volume": 496517411327.0, "close_time": 1753675199999, "quote_volume": 6377753.13062243, "trades": 41698, "taker_buy_base": 249720024375.0, "taker_buy_quote": 3209606.86898801 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.299e-05, "high": 1.315e-05, "low": 1.287e-05, "close": 1.299e-05, "volume": 483197595148.0, "close_time": 1753689599999, "quote_volume": 6293708.2027409, "trades": 29204, "taker_buy_base": 243548111258.0, "taker_buy_quote": 3173380.40189623 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.298e-05, "high": 1.304e-05, "low": 1.278e-05, "close": 1.289e-05, "volume": 297411278966.0, "close_time": 1753703999999, "quote_volume": 3837430.98197421, "trades": 20795, "taker_buy_base": 163244422582.0, "taker_buy_quote": 2107155.20934081 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.29e-05, "high": 1.301e-05, "low": 1.22e-05, "close": 1.23e-05, "volume": 876280817621.0, "close_time": 1753718399999, "quote_volume": 11017996.8897083, "trades": 60103, "taker_buy_base": 345836775797.0, "taker_buy_quote": 4350415.57244005 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.229e-05, "high": 1.235e-05, "low": 1.199e-05, "close": 1.209e-05, "volume": 607262624650.0, "close_time": 1753732799999, "quote_volume": 7377548.12392055, "trades": 40228, "taker_buy_base": 295330034288.0, "taker_buy_quote": 3590560.03183624 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.21e-05, "high": 1.212e-05, "low": 1.182e-05, "close": 1.19e-05, "volume": 442363296253.0, "close_time": 1753747199999, "quote_volume": 5286820.252213, "trades": 30436, "taker_buy_base": 253892178450.0, "taker_buy_quote": 3035270.29642132 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.191e-05, "high": 1.206e-05, "low": 1.167e-05, "close": 1.192e-05, "volume": 378968332629.0, "close_time": 1753761599999, "quote_volume": 4493510.69998409, "trades": 37208, "taker_buy_base": 183646711310.0, "taker_buy_quote": 2180042.14284042 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.192e-05, "high": 1.214e-05, "low": 1.18e-05, "close": 1.209e-05, "volume": 322189916799.0, "close_time": 1753775999999, "quote_volume": 3859834.27458637, "trades": 19161, "taker_buy_base": 190346381904.0, "taker_buy_quote": 2282040.02844104 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.21e-05, "high": 1.213e-05, "low": 1.171e-05, "close": 1.181e-05, "volume": 347667432419.0, "close_time": 1753790399999, "quote_volume": 4135501.09615664, "trades": 21087, "taker_buy_base": 143060745498.0, "taker_buy_quote": 1702180.31045648 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.18e-05, "high": 1.196e-05, "low": 1.139e-05, "close": 1.149e-05, "volume": 822418518053.0, "close_time": 1753804799999, "quote_volume": 9562089.46953733, "trades": 48236, "taker_buy_base": 370104205265.0, "taker_buy_quote": 4309269.70120266 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.149e-05, "high": 1.16e-05, "low": 1.13e-05, "close": 1.139e-05, "volume": 484107459396.0, "close_time": 1753819199999, "quote_volume": 5545998.34010108, "trades": 24554, "taker_buy_base": 219123462815.0, "taker_buy_quote": 2511748.95414185 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.14e-05, "high": 1.155e-05, "low": 1.124e-05, "close": 1.153e-05, "volume": 518866378520.0, "close_time": 1753833599999, "quote_volume": 5907561.55797518, "trades": 26692, "taker_buy_base": 221399758134.0, "taker_buy_quote": 2521806.47963257 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.152e-05, "high": 1.16e-05, "low": 1.132e-05, "close": 1.154e-05, "volume": 166666644201.0, "close_time": 1753847999999, "quote_volume": 1912596.47927944, "trades": 15517, "taker_buy_base": 80649056982.0, "taker_buy_quote": 927041.19240025 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.154e-05, "high": 1.161e-05, "low": 1.141e-05, "close": 1.147e-05, "volume": 153516036307.0, "close_time": 1753862399999, "quote_volume": 1770291.83712933, "trades": 15035, "taker_buy_base": 68439128936.0, "taker_buy_quote": 789489.31696259 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.147e-05, "high": 1.158e-05, "low": 1.108e-05, "close": 1.116e-05, "volume": 417436828850.0, "close_time": 1753876799999, "quote_volume": 4725833.78700557, "trades": 32273, "taker_buy_base": 197650455888.0, "taker_buy_quote": 2243499.65444742 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.116e-05, "high": 1.149e-05, "low": 1.105e-05, "close": 1.138e-05, "volume": 533301306696.0, "close_time": 1753891199999, "quote_volume": 6012868.03880094, "trades": 35795, "taker_buy_base": 248321848320.0, "taker_buy_quote": 2800884.04823318 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.14e-05, "high": 1.156e-05, "low": 1.07e-05, "close": 1.125e-05, "volume": 1111114675278.0, "close_time": 1753905599999, "quote_volume": 12384546.32726125, "trades": 61597, "taker_buy_base": 562370026755.0, "taker_buy_quote": 6266051.91255614 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.124e-05, "high": 1.137e-05, "low": 1.112e-05, "close": 1.133e-05, "volume": 556292717830.0, "close_time": 1753919999999, "quote_volume": 6247201.10574101, "trades": 22609, "taker_buy_base": 255289680161.0, "taker_buy_quote": 2866024.54605314 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.133e-05, "high": 1.154e-05, "low": 1.129e-05, "close": 1.153e-05, "volume": 189834030592.0, "close_time": 1753934399999, "quote_volume": 2173097.55942344, "trades": 9093, "taker_buy_base": 103532327866.0, "taker_buy_quote": 1185549.87064505 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.152e-05, "high": 1.162e-05, "low": 1.148e-05, "close": 1.156e-05, "volume": 234007170323.0, "close_time": 1753948799999, "quote_volume": 2702592.90614656, "trades": 7959, "taker_buy_base": 110149615535.0, "taker_buy_quote": 1272407.55937944 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.156e-05, "high": 1.165e-05, "low": 1.147e-05, "close": 1.151e-05, "volume": 245257254668.0, "close_time": 1753963199999, "quote_volume": 2839304.74573824, "trades": 8862, "taker_buy_base": 112522283637.0, "taker_buy_quote": 1303713.51319864 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.151e-05, "high": 1.154e-05, "low": 1.1e-05, "close": 1.121e-05, "volume": 702838545070.0, "close_time": 1753977599999, "quote_volume": 7875080.20518333, "trades": 35331, "taker_buy_base": 338630435564.0, "taker_buy_quote": 3791298.6438139 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.121e-05, "high": 1.143e-05, "low": 1.099e-05, "close": 1.104e-05, "volume": 674440146014.0, "close_time": 1753991999999, "quote_volume": 7532455.247423, "trades": 30416, "taker_buy_base": 305892272513.0, "taker_buy_quote": 3416657.31933574 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.104e-05, "high": 1.105e-05, "low": 1.068e-05, "close": 1.078e-05, "volume": 563269976454.0, "close_time": 1754006399999, "quote_volume": 6132617.74028037, "trades": 28361, "taker_buy_base": 221624314372.0, "taker_buy_quote": 2415237.49279228 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.078e-05, "high": 1.083e-05, "low": 1.042e-05, "close": 1.076e-05, "volume": 932314372471.0, "close_time": 1754020799999, "quote_volume": 9938398.71610119, "trades": 41150, "taker_buy_base": 423149285784.0, "taker_buy_quote": 4514378.22668544 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.076e-05, "high": 1.076e-05, "low": 1.047e-05, "close": 1.058e-05, "volume": 416328865052.0, "close_time": 1754035199999, "quote_volume": 4410516.46734043, "trades": 22177, "taker_buy_base": 216535776279.0, "taker_buy_quote": 2294502.46757157 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.057e-05, "high": 1.061e-05, "low": 1.032e-05, "close": 1.059e-05, "volume": 606429108607.0, "close_time": 1754049599999, "quote_volume": 6349395.73511383, "trades": 29583, "taker_buy_base": 277963497201.0, "taker_buy_quote": 2911846.86684923 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.058e-05, "high": 1.07e-05, "low": 1.027e-05, "close": 1.065e-05, "volume": 721805271166.0, "close_time": 1754063999999, "quote_volume": 7608977.26921657, "trades": 43962, "taker_buy_base": 363867265452.0, "taker_buy_quote": 3841159.53293625 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.064e-05, "high": 1.077e-05, "low": 1.037e-05, "close": 1.068e-05, "volume": 735889226175.0, "close_time": 1754078399999, "quote_volume": 7764256.31579692, "trades": 41202, "taker_buy_base": 363426227356.0, "taker_buy_quote": 3833398.74727356 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.069e-05, "high": 1.071e-05, "low": 1.004e-05, "close": 1.039e-05, "volume": 807821181999.0, "close_time": 1754092799999, "quote_volume": 8353010.89706453, "trades": 55082, "taker_buy_base": 358240052972.0, "taker_buy_quote": 3705924.69537928 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.038e-05, "high": 1.056e-05, "low": 1.036e-05, "close": 1.054e-05, "volume": 132057468724.0, "close_time": 1754107199999, "quote_volume": 1384260.20597867, "trades": 8570, "taker_buy_base": 63769986276.0, "taker_buy_quote": 668607.01614672 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.055e-05, "high": 1.063e-05, "low": 1.03e-05, "close": 1.059e-05, "volume": 246161569339.0, "close_time": 1754121599999, "quote_volume": 2579665.16383526, "trades": 18321, "taker_buy_base": 112510380961.0, "taker_buy_quote": 1179666.21825812 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.061e-05, "high": 1.062e-05, "low": 1.028e-05, "close": 1.039e-05, "volume": 312953596999.0, "close_time": 1754135999999, "quote_volume": 3258908.35748128, "trades": 18188, "taker_buy_base": 140444814897.0, "taker_buy_quote": 1462429.45180759 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.039e-05, "high": 1.044e-05, "low": 1.016e-05, "close": 1.019e-05, "volume": 352156041773.0, "close_time": 1754150399999, "quote_volume": 3634205.07845346, "trades": 31735, "taker_buy_base": 139755772933.0, "taker_buy_quote": 1439261.32453361 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.02e-05, "high": 1.028e-05, "low": 9.86e-06, "close": 1.002e-05, "volume": 851828706411.0, "close_time": 1754164799999, "quote_volume": 8583352.148507, "trades": 62978, "taker_buy_base": 406795758168.0, "taker_buy_quote": 4100793.80832151 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.003e-05, "high": 1.022e-05, "low": 1.002e-05, "close": 1.012e-05, "volume": 260683726546.0, "close_time": 1754179199999, "quote_volume": 2635415.23724872, "trades": 28447, "taker_buy_base": 140340221247.0, "taker_buy_quote": 1418803.07332653 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.013e-05, "high": 1.034e-05, "low": 9.99e-06, "close": 1.032e-05, "volume": 207104863279.0, "close_time": 1754193599999, "quote_volume": 2112167.81746754, "trades": 23882, "taker_buy_base": 111852235612.0, "taker_buy_quote": 1141416.86431237 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.032e-05, "high": 1.039e-05, "low": 1.029e-05, "close": 1.038e-05, "volume": 155837523085.0, "close_time": 1754207999999, "quote_volume": 1610588.6271242, "trades": 5983, "taker_buy_base": 85086636768.0, "taker_buy_quote": 879519.80976883 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.038e-05, "high": 1.055e-05, "low": 1.032e-05, "close": 1.047e-05, "volume": 234648756892.0, "close_time": 1754222399999, "quote_volume": 2450543.34406566, "trades": 9154, "taker_buy_base": 133726064604.0, "taker_buy_quote": 1396743.13988297 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.047e-05, "high": 1.053e-05, "low": 1.04e-05, "close": 1.045e-05, "volume": 220926883655.0, "close_time": 1754236799999, "quote_volume": 2312350.94612469, "trades": 8212, "taker_buy_base": 115185982158.0, "taker_buy_quote": 1205807.19549069 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.046e-05, "high": 1.056e-05, "low": 1.041e-05, "close": 1.047e-05, "volume": 192321974298.0, "close_time": 1754251199999, "quote_volume": 2014758.06253595, "trades": 6475, "taker_buy_base": 102987140661.0, "taker_buy_quote": 1079137.63810267 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.046e-05, "high": 1.054e-05, "low": 1.041e-05, "close": 1.046e-05, "volume": 138478833688.0, "close_time": 1754265599999, "quote_volume": 1449053.26116438, "trades": 6557, "taker_buy_base": 63483788019.0, "taker_buy_quote": 664849.07399646 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.046e-05, "high": 1.069e-05, "low": 1.045e-05, "close": 1.053e-05, "volume": 193048660002.0, "close_time": 1754279999999, "quote_volume": 2041215.48281578, "trades": 12962, "taker_buy_base": 93575296028.0, "taker_buy_quote": 989790.60020755 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.053e-05, "high": 1.057e-05, "low": 1.041e-05, "close": 1.051e-05, "volume": 341707543516.0, "close_time": 1754294399999, "quote_volume": 3580352.16497589, "trades": 9828, "taker_buy_base": 188859990917.0, "taker_buy_quote": 1979331.62145067 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.052e-05, "high": 1.059e-05, "low": 1.034e-05, "close": 1.04e-05, "volume": 217787401516.0, "close_time": 1754308799999, "quote_volume": 2278005.77378793, "trades": 9509, "taker_buy_base": 69789041732.0, "taker_buy_quote": 730470.52140525 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.04e-05, "high": 1.069e-05, "low": 1.036e-05, "close": 1.056e-05, "volume": 357076407420.0, "close_time": 1754323199999, "quote_volume": 3771025.25400392, "trades": 20077, "taker_buy_base": 159998158477.0, "taker_buy_quote": 1690893.53223634 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.055e-05, "high": 1.083e-05, "low": 1.048e-05, "close": 1.053e-05, "volume": 573409127135.0, "close_time": 1754337599999, "quote_volume": 6105678.68404113, "trades": 19502, "taker_buy_base": 282374163878.0, "taker_buy_quote": 3006847.55236447 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.054e-05, "high": 1.081e-05, "low": 1.051e-05, "close": 1.076e-05, "volume": 262192485989.0, "close_time": 1754351999999, "quote_volume": 2804036.1337285, "trades": 11330, "taker_buy_base": 131234533718.0, "taker_buy_quote": 1402153.73051338 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.076e-05, "high": 1.079e-05, "low": 1.049e-05, "close": 1.05e-05, "volume": 192346352591.0, "close_time": 1754366399999, "quote_volume": 2045021.11328512, "trades": 9668, "taker_buy_base": 78394653533.0, "taker_buy_quote": 834060.07706979 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.05e-05, "high": 1.061e-05, "low": 1.031e-05, "close": 1.035e-05, "volume": 316810441987.0, "close_time": 1754380799999, "quote_volume": 3317547.06938718, "trades": 14835, "taker_buy_base": 118893279796.0, "taker_buy_quote": 1243806.22376021 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.036e-05, "high": 1.068e-05, "low": 1.032e-05, "close": 1.067e-05, "volume": 265359169566.0, "close_time": 1754395199999, "quote_volume": 2789023.30503662, "trades": 17920, "taker_buy_base": 145376214213.0, "taker_buy_quote": 1527198.5630214 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.067e-05, "high": 1.068e-05, "low": 1.004e-05, "close": 1.011e-05, "volume": 977271187030.0, "close_time": 1754409599999, "quote_volume": 10026309.26178018, "trades": 43732, "taker_buy_base": 547464558700.0, "taker_buy_quote": 5608117.84710425 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.011e-05, "high": 1.022e-05, "low": 1.003e-05, "close": 1.007e-05, "volume": 279645607225.0, "close_time": 1754423999999, "quote_volume": 2834766.54278661, "trades": 20107, "taker_buy_base": 142049872345.0, "taker_buy_quote": 1440537.0430472 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.007e-05, "high": 1.023e-05, "low": 9.98e-06, "close": 1.02e-05, "volume": 255339788383.0, "close_time": 1754438399999, "quote_volume": 2585089.95183912, "trades": 18327, "taker_buy_base": 119655210678.0, "taker_buy_quote": 1212589.89973632 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.019e-05, "high": 1.02e-05, "low": 9.97e-06, "close": 1.001e-05, "volume": 136243083450.0, "close_time": 1754452799999, "quote_volume": 1371804.19316466, "trades": 14175, "taker_buy_base": 59274887935.0, "taker_buy_quote": 596714.09758048 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.001e-05, "high": 1.03e-05, "low": 9.96e-06, "close": 1.027e-05, "volume": 264921500526.0, "close_time": 1754467199999, "quote_volume": 2697289.24237317, "trades": 20721, "taker_buy_base": 126145231383.0, "taker_buy_quote": 1284827.48305602 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.028e-05, "high": 1.037e-05, "low": 1.016e-05, "close": 1.028e-05, "volume": 247362124421.0, "close_time": 1754481599999, "quote_volume": 2541466.47435483, "trades": 14384, "taker_buy_base": 108012242102.0, "taker_buy_quote": 1110566.85242534 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.029e-05, "high": 1.058e-05, "low": 1.019e-05, "close": 1.056e-05, "volume": 435472236144.0, "close_time": 1754495999999, "quote_volume": 4521673.63119146, "trades": 34492, "taker_buy_base": 206424310577.0, "taker_buy_quote": 2148296.7086132 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.056e-05, "high": 1.061e-05, "low": 1.041e-05, "close": 1.053e-05, "volume": 258946767142.0, "close_time": 1754510399999, "quote_volume": 2724545.28554188, "trades": 18412, "taker_buy_base": 106443674834.0, "taker_buy_quote": 1120555.20742504 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.053e-05, "high": 1.057e-05, "low": 1.046e-05, "close": 1.055e-05, "volume": 102564836479.0, "close_time": 1754524799999, "quote_volume": 1079120.32690973, "trades": 6352, "taker_buy_base": 45682441988.0, "taker_buy_quote": 480779.53624546 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.056e-05, "high": 1.063e-05, "low": 1.047e-05, "close": 1.049e-05, "volume": 86826543923.0, "close_time": 1754539199999, "quote_volume": 914290.48982802, "trades": 7585, "taker_buy_base": 42336156421.0, "taker_buy_quote": 446258.58567475 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.048e-05, "high": 1.06e-05, "low": 1.046e-05, "close": 1.052e-05, "volume": 293004577184.0, "close_time": 1754553599999, "quote_volume": 3089007.32722597, "trades": 10753, "taker_buy_base": 133257979447.0, "taker_buy_quote": 1405254.49092823 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.052e-05, "high": 1.092e-05, "low": 1.05e-05, "close": 1.089e-05, "volume": 506525739588.0, "close_time": 1754567999999, "quote_volume": 5436153.35868076, "trades": 27301, "taker_buy_base": 280242276818.0, "taker_buy_quote": 3009862.85768411 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.09e-05, "high": 1.1e-05, "low": 1.077e-05, "close": 1.089e-05, "volume": 396309564372.0, "close_time": 1754582399999, "quote_volume": 4304047.05827805, "trades": 22823, "taker_buy_base": 166593887838.0, "taker_buy_quote": 1810451.68179197 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.089e-05, "high": 1.098e-05, "low": 1.06e-05, "close": 1.094e-05, "volume": 371579066822.0, "close_time": 1754596799999, "quote_volume": 4006250.73462756, "trades": 25360, "taker_buy_base": 167737690285.0, "taker_buy_quote": 1809681.82886734 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.094e-05, "high": 1.115e-05, "low": 1.092e-05, "close": 1.112e-05, "volume": 333692495414.0, "close_time": 1754611199999, "quote_volume": 3674621.03108791, "trades": 20866, "taker_buy_base": 149789779344.0, "taker_buy_quote": 1649940.63796344 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.112e-05, "high": 1.124e-05, "low": 1.098e-05, "close": 1.111e-05, "volume": 547284417005.0, "close_time": 1754625599999, "quote_volume": 6068700.43948618, "trades": 50648, "taker_buy_base": 268213332180.0, "taker_buy_quote": 2974962.4099152 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.111e-05, "high": 1.131e-05, "low": 1.096e-05, "close": 1.127e-05, "volume": 208773447960.0, "close_time": 1754639999999, "quote_volume": 2318281.77575773, "trades": 17507, "taker_buy_base": 102649138423.0, "taker_buy_quote": 1141441.59299898 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.127e-05, "high": 1.14e-05, "low": 1.107e-05, "close": 1.119e-05, "volume": 416827703460.0, "close_time": 1754654399999, "quote_volume": 4672646.55193205, "trades": 26890, "taker_buy_base": 214632681332.0, "taker_buy_quote": 2403941.28121024 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.119e-05, "high": 1.149e-05, "low": 1.106e-05, "close": 1.121e-05, "volume": 726942246093.0, "close_time": 1754668799999, "quote_volume": 8197733.90838534, "trades": 51036, "taker_buy_base": 368870406401.0, "taker_buy_quote": 4161851.79180874 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.121e-05, "high": 1.198e-05, "low": 1.12e-05, "close": 1.197e-05, "volume": 976331391857.0, "close_time": 1754683199999, "quote_volume": 11428208.29887998, "trades": 69344, "taker_buy_base": 511423494531.0, "taker_buy_quote": 5978961.03394761 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.196e-05, "high": 1.202e-05, "low": 1.176e-05, "close": 1.183e-05, "volume": 332844962305.0, "close_time": 1754697599999, "quote_volume": 3951023.04212223, "trades": 25112, "taker_buy_base": 145994967596.0, "taker_buy_quote": 1734518.16736201 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.182e-05, "high": 1.185e-05, "low": 1.164e-05, "close": 1.165e-05, "volume": 192932307186.0, "close_time": 1754711999999, "quote_volume": 2264520.39423916, "trades": 12171, "taker_buy_base": 70628162303.0, "taker_buy_quote": 828977.77493706 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.165e-05, "high": 1.238e-05, "low": 1.164e-05, "close": 1.231e-05, "volume": 762250076977.0, "close_time": 1754726399999, "quote_volume": 9263851.17518294, "trades": 56508, "taker_buy_base": 377167111100.0, "taker_buy_quote": 4586064.84535408 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.23e-05, "high": 1.246e-05, "low": 1.225e-05, "close": 1.24e-05, "volume": 638560998993.0, "close_time": 1754740799999, "quote_volume": 7889563.19695551, "trades": 37707, "taker_buy_base": 278904947670.0, "taker_buy_quote": 3445634.33849258 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.239e-05, "high": 1.266e-05, "low": 1.219e-05, "close": 1.233e-05, "volume": 871621876136.0, "close_time": 1754755199999, "quote_volume": 10796853.99921405, "trades": 62492, "taker_buy_base": 372533331492.0, "taker_buy_quote": 4622207.2676045 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.233e-05, "high": 1.247e-05, "low": 1.221e-05, "close": 1.243e-05, "volume": 309638344860.0, "close_time": 1754769599999, "quote_volume": 3825419.90047048, "trades": 29266, "taker_buy_base": 170445936437.0, "taker_buy_quote": 2106751.76248275 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.243e-05, "high": 1.261e-05, "low": 1.234e-05, "close": 1.24e-05, "volume": 529311704926.0, "close_time": 1754783999999, "quote_volume": 6593271.47974441, "trades": 36694, "taker_buy_base": 251190718643.0, "taker_buy_quote": 3130425.64166588 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.24e-05, "high": 1.265e-05, "low": 1.235e-05, "close": 1.263e-05, "volume": 420209521948.0, "close_time": 1754798399999, "quote_volume": 5256708.4599547, "trades": 49174, "taker_buy_base": 196834051966.0, "taker_buy_quote": 2463040.57802223 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.263e-05, "high": 1.264e-05, "low": 1.198e-05, "close": 1.2e-05, "volume": 606930224192.0, "close_time": 1754812799999, "quote_volume": 7428979.77829983, "trades": 44890, "taker_buy_base": 229665206488.0, "taker_buy_quote": 2813744.12172989 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.2e-05, "high": 1.213e-05, "low": 1.183e-05, "close": 1.191e-05, "volume": 461505142556.0, "close_time": 1754827199999, "quote_volume": 5531765.7906154, "trades": 34716, "taker_buy_base": 213741074676.0, "taker_buy_quote": 2565044.26433185 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.192e-05, "high": 1.207e-05, "low": 1.179e-05, "close": 1.198e-05, "volume": 393755004704.0, "close_time": 1754841599999, "quote_volume": 4704095.32012536, "trades": 29849, "taker_buy_base": 187536237944.0, "taker_buy_quote": 2241956.72522642 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.197e-05, "high": 1.219e-05, "low": 1.195e-05, "close": 1.212e-05, "volume": 278296507546.0, "close_time": 1754855999999, "quote_volume": 3362963.15304676, "trades": 20224, "taker_buy_base": 137685455036.0, "taker_buy_quote": 1665439.90256766 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.213e-05, "high": 1.215e-05, "low": 1.189e-05, "close": 1.207e-05, "volume": 370658601492.0, "close_time": 1754870399999, "quote_volume": 4454440.81897866, "trades": 25731, "taker_buy_base": 165460229003.0, "taker_buy_quote": 1988479.1222501 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.207e-05, "high": 1.241e-05, "low": 1.199e-05, "close": 1.234e-05, "volume": 489953442529.0, "close_time": 1754884799999, "quote_volume": 6015740.36276246, "trades": 37703, "taker_buy_base": 254026785774.0, "taker_buy_quote": 3118071.1493584 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.234e-05, "high": 1.244e-05, "low": 1.196e-05, "close": 1.198e-05, "volume": 521817335606.0, "close_time": 1754899199999, "quote_volume": 6382850.61136062, "trades": 28140, "taker_buy_base": 262018812505.0, "taker_buy_quote": 3208323.46653867 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.199e-05, "high": 1.215e-05, "low": 1.155e-05, "close": 1.159e-05, "volume": 644428505844.0, "close_time": 1754913599999, "quote_volume": 7630237.7942754, "trades": 45209, "taker_buy_base": 269967243784.0, "taker_buy_quote": 3198700.34015116 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.16e-05, "high": 1.176e-05, "low": 1.144e-05, "close": 1.173e-05, "volume": 876616277126.0, "close_time": 1754927999999, "quote_volume": 10157957.35405876, "trades": 55541, "taker_buy_base": 446088125404.0, "taker_buy_quote": 5171281.16263779 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.172e-05, "high": 1.188e-05, "low": 1.136e-05, "close": 1.143e-05, "volume": 856716200918.0, "close_time": 1754942399999, "quote_volume": 10011591.61996639, "trades": 47131, "taker_buy_base": 381467449149.0, "taker_buy_quote": 4456599.22502839 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.142e-05, "high": 1.148e-05, "low": 1.113e-05, "close": 1.123e-05, "volume": 396549344053.0, "close_time": 1754956799999, "quote_volume": 4480808.28171117, "trades": 27016, "taker_buy_base": 175454039279.0, "taker_buy_quote": 1980766.45377303 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.122e-05, "high": 1.139e-05, "low": 1.119e-05, "close": 1.123e-05, "volume": 231765536822.0, "close_time": 1754971199999, "quote_volume": 2613796.23476402, "trades": 17028, "taker_buy_base": 136499959001.0, "taker_buy_quote": 1540075.57489896 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.122e-05, "high": 1.137e-05, "low": 1.111e-05, "close": 1.133e-05, "volume": 302271977493.0, "close_time": 1754985599999, "quote_volume": 3406759.44131844, "trades": 23568, "taker_buy_base": 168284728199.0, "taker_buy_quote": 1897317.18691545 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.133e-05, "high": 1.138e-05, "low": 1.108e-05, "close": 1.125e-05, "volume": 265707342290.0, "close_time": 1754999999999, "quote_volume": 2981075.96928069, "trades": 15456, "taker_buy_base": 116719853829.0, "taker_buy_quote": 1309992.8981998 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.125e-05, "high": 1.203e-05, "low": 1.118e-05, "close": 1.197e-05, "volume": 1842502137164.0, "close_time": 1755014399999, "quote_volume": 21360395.60695558, "trades": 77205, "taker_buy_base": 989857895342.0, "taker_buy_quote": 11488435.06866892 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.197e-05, "high": 1.22e-05, "low": 1.185e-05, "close": 1.217e-05, "volume": 919752538703.0, "close_time": 1755028799999, "quote_volume": 11084942.49403875, "trades": 41503, "taker_buy_base": 429073758891.0, "taker_buy_quote": 5173450.0686616 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.217e-05, "high": 1.236e-05, "low": 1.209e-05, "close": 1.213e-05, "volume": 727111642252.0, "close_time": 1755043199999, "quote_volume": 8890452.39170171, "trades": 29349, "taker_buy_base": 350139286278.0, "taker_buy_quote": 4282604.62613469 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.214e-05, "high": 1.241e-05, "low": 1.203e-05, "close": 1.231e-05, "volume": 572224891174.0, "close_time": 1755057599999, "quote_volume": 6996036.55886534, "trades": 33912, "taker_buy_base": 246448230455.0, "taker_buy_quote": 3015218.31543136 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.231e-05, "high": 1.246e-05, "low": 1.197e-05, "close": 1.218e-05, "volume": 875257252229.0, "close_time": 1755071999999, "quote_volume": 10659404.93887133, "trades": 35614, "taker_buy_base": 365048939787.0, "taker_buy_quote": 4448240.31284135 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.217e-05, "high": 1.251e-05, "low": 1.216e-05, "close": 1.231e-05, "volume": 734584949987.0, "close_time": 1755086399999, "quote_volume": 9080534.35593307, "trades": 33231, "taker_buy_base": 367523406843.0, "taker_buy_quote": 4544401.32129562 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.232e-05, "high": 1.245e-05, "low": 1.198e-05, "close": 1.213e-05, "volume": 1212289248607.0, "close_time": 1755100799999, "quote_volume": 14759299.9348973, "trades": 62344, "taker_buy_base": 553913588361.0, "taker_buy_quote": 6742306.03154168 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.213e-05, "high": 1.228e-05, "low": 1.201e-05, "close": 1.223e-05, "volume": 578711017206.0, "close_time": 1755115199999, "quote_volume": 7045058.69286648, "trades": 27570, "taker_buy_base": 274856094728.0, "taker_buy_quote": 3347482.20625218 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.224e-05, "high": 1.24e-05, "low": 1.211e-05, "close": 1.226e-05, "volume": 536421705467.0, "close_time": 1755129599999, "quote_volume": 6588981.30445494, "trades": 28251, "taker_buy_base": 271894993811.0, "taker_buy_quote": 3341613.05531895 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.226e-05, "high": 1.269e-05, "low": 1.208e-05, "close": 1.254e-05, "volume": 1007757772777.0, "close_time": 1755143999999, "quote_volume": 12496753.72769297, "trades": 50857, "taker_buy_base": 499943318678.0, "taker_buy_quote": 6203030.38101523 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.254e-05, "high": 1.256e-05, "low": 1.196e-05, "close": 1.21e-05, "volume": 921917115903.0, "close_time": 1755158399999, "quote_volume": 11261693.93146635, "trades": 41792, "taker_buy_base": 401746629439.0, "taker_buy_quote": 4912178.29044816 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.21e-05, "high": 1.211e-05, "low": 1.173e-05, "close": 1.183e-05, "volume": 602732667136.0, "close_time": 1755172799999, "quote_volume": 7166630.56417156, "trades": 30790, "taker_buy_base": 304156226791.0, "taker_buy_quote": 3618745.30973295 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.182e-05, "high": 1.188e-05, "low": 1.097e-05, "close": 1.122e-05, "volume": 2516527214638.0, "close_time": 1755187199999, "quote_volume": 28477573.89527913, "trades": 94527, "taker_buy_base": 1326028244915.0, "taker_buy_quote": 14999091.97122688 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.122e-05, "high": 1.122e-05, "low": 1.091e-05, "close": 1.105e-05, "volume": 815716077315.0, "close_time": 1755201599999, "quote_volume": 9054548.00808781, "trades": 25372, "taker_buy_base": 380917249358.0, "taker_buy_quote": 4231688.41954523 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.105e-05, "high": 1.111e-05, "low": 1.082e-05, "close": 1.106e-05, "volume": 525144310485.0, "close_time": 1755215999999, "quote_volume": 5761924.84483683, "trades": 18451, "taker_buy_base": 271741526776.0, "taker_buy_quote": 2981772.0110396 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.106e-05, "high": 1.121e-05, "low": 1.098e-05, "close": 1.116e-05, "volume": 308442350942.0, "close_time": 1755230399999, "quote_volume": 3426724.2713768, "trades": 11241, "taker_buy_base": 158309562343.0, "taker_buy_quote": 1760084.20512738 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.117e-05, "high": 1.129e-05, "low": 1.11e-05, "close": 1.116e-05, "volume": 345968597210.0, "close_time": 1755244799999, "quote_volume": 3873609.33644197, "trades": 14707, "taker_buy_base": 165236567006.0, "taker_buy_quote": 1850651.09801234 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.117e-05, "high": 1.122e-05, "low": 1.102e-05, "close": 1.113e-05, "volume": 388322104220.0, "close_time": 1755259199999, "quote_volume": 4325989.31119143, "trades": 13531, "taker_buy_base": 155728336552.0, "taker_buy_quote": 1734735.69723535 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.112e-05, "high": 1.125e-05, "low": 1.059e-05, "close": 1.068e-05, "volume": 1071277434534.0, "close_time": 1755273599999, "quote_volume": 11712662.39424337, "trades": 49826, "taker_buy_base": 476893175883.0, "taker_buy_quote": 5227498.70913685 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.067e-05, "high": 1.083e-05, "low": 1.052e-05, "close": 1.065e-05, "volume": 626516985545.0, "close_time": 1755287999999, "quote_volume": 6689910.70749975, "trades": 27074, "taker_buy_base": 316940494228.0, "taker_buy_quote": 3385378.76441699 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.065e-05, "high": 1.095e-05, "low": 1.06e-05, "close": 1.082e-05, "volume": 262254600754.0, "close_time": 1755302399999, "quote_volume": 2826915.41824299, "trades": 15790, "taker_buy_base": 145694913085.0, "taker_buy_quote": 1570293.53917221 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.081e-05, "high": 1.097e-05, "low": 1.08e-05, "close": 1.088e-05, "volume": 155396840574.0, "close_time": 1755316799999, "quote_volume": 1694839.72130172, "trades": 7499, "taker_buy_base": 81805338263.0, "taker_buy_quote": 892732.32473332 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.088e-05, "high": 1.094e-05, "low": 1.079e-05, "close": 1.087e-05, "volume": 183036526714.0, "close_time": 1755331199999, "quote_volume": 1986243.68527051, "trades": 6467, "taker_buy_base": 83594988963.0, "taker_buy_quote": 907567.65256068 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.087e-05, "high": 1.095e-05, "low": 1.08e-05, "close": 1.085e-05, "volume": 289646035255.0, "close_time": 1755345599999, "quote_volume": 3149571.18399331, "trades": 11196, "taker_buy_base": 169834837978.0, "taker_buy_quote": 1847225.92493999 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.085e-05, "high": 1.107e-05, "low": 1.083e-05, "close": 1.103e-05, "volume": 370189678717.0, "close_time": 1755359999999, "quote_volume": 4063602.43610311, "trades": 16842, "taker_buy_base": 217140986613.0, "taker_buy_quote": 2384643.32554739 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.102e-05, "high": 1.111e-05, "low": 1.097e-05, "close": 1.098e-05, "volume": 165087457162.0, "close_time": 1755374399999, "quote_volume": 1818701.3848555, "trades": 7701, "taker_buy_base": 92389297846.0, "taker_buy_quote": 1017857.81656543 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.098e-05, "high": 1.112e-05, "low": 1.097e-05, "close": 1.109e-05, "volume": 163468838140.0, "close_time": 1755388799999, "quote_volume": 1805557.89228043, "trades": 5528, "taker_buy_base": 88471301083.0, "taker_buy_quote": 977623.65241513 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.109e-05, "high": 1.118e-05, "low": 1.1e-05, "close": 1.117e-05, "volume": 198369959021.0, "close_time": 1755403199999, "quote_volume": 2202358.80903091, "trades": 10122, "taker_buy_base": 114186765149.0, "taker_buy_quote": 1267806.36822773 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.117e-05, "high": 1.129e-05, "low": 1.116e-05, "close": 1.127e-05, "volume": 341169566909.0, "close_time": 1755417599999, "quote_volume": 3834359.62633045, "trades": 9374, "taker_buy_base": 150187971370.0, "taker_buy_quote": 1686921.11991428 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.127e-05, "high": 1.134e-05, "low": 1.118e-05, "close": 1.124e-05, "volume": 270139704411.0, "close_time": 1755431999999, "quote_volume": 3040785.61875485, "trades": 8340, "taker_buy_base": 143749867688.0, "taker_buy_quote": 1618504.54799107 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.124e-05, "high": 1.146e-05, "low": 1.12e-05, "close": 1.146e-05, "volume": 265791731105.0, "close_time": 1755446399999, "quote_volume": 3002881.83195837, "trades": 11585, "taker_buy_base": 139918365393.0, "taker_buy_quote": 1580788.13595511 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.146e-05, "high": 1.155e-05, "low": 1.105e-05, "close": 1.113e-05, "volume": 719480263064.0, "close_time": 1755460799999, "quote_volume": 8113107.27818951, "trades": 25313, "taker_buy_base": 306219238493.0, "taker_buy_quote": 3456338.20504575 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.113e-05, "high": 1.132e-05, "low": 1.111e-05, "close": 1.112e-05, "volume": 283899043936.0, "close_time": 1755475199999, "quote_volume": 3171776.41339557, "trades": 10096, "taker_buy_base": 113124327863.0, "taker_buy_quote": 1265150.12436151 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.113e-05, "high": 1.115e-05, "low": 1.061e-05, "close": 1.075e-05, "volume": 723000854867.0, "close_time": 1755489599999, "quote_volume": 7863785.57541633, "trades": 30440, "taker_buy_base": 329417213657.0, "taker_buy_quote": 3578668.37121734 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.075e-05, "high": 1.085e-05, "low": 1.06e-05, "close": 1.066e-05, "volume": 398638985947.0, "close_time": 1755503999999, "quote_volume": 4274391.8315978, "trades": 15278, "taker_buy_base": 156266565811.0, "taker_buy_quote": 1675984.76776682 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.067e-05, "high": 1.076e-05, "low": 1.056e-05, "close": 1.071e-05, "volume": 285058218937.0, "close_time": 1755518399999, "quote_volume": 3042976.15791645, "trades": 11380, "taker_buy_base": 151213907048.0, "taker_buy_quote": 1614283.18591911 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.071e-05, "high": 1.082e-05, "low": 1.061e-05, "close": 1.077e-05, "volume": 356087698901.0, "close_time": 1755532799999, "quote_volume": 3819121.88976841, "trades": 16404, "taker_buy_base": 192365501536.0, "taker_buy_quote": 2064365.90537661 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.078e-05, "high": 1.088e-05, "low": 1.064e-05, "close": 1.076e-05, "volume": 264472393084.0, "close_time": 1755547199999, "quote_volume": 2849118.55823551, "trades": 14625, "taker_buy_base": 141274823805.0, "taker_buy_quote": 1522551.47101366 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.075e-05, "high": 1.088e-05, "low": 1.066e-05, "close": 1.069e-05, "volume": 198606663897.0, "close_time": 1755561599999, "quote_volume": 2137738.65348649, "trades": 9987, "taker_buy_base": 98129059455.0, "taker_buy_quote": 1056675.58058917 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.07e-05, "high": 1.085e-05, "low": 1.041e-05, "close": 1.047e-05, "volume": 344996496104.0, "close_time": 1755575999999, "quote_volume": 3661900.35527175, "trades": 21218, "taker_buy_base": 157393952747.0, "taker_buy_quote": 1672890.85927826 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.047e-05, "high": 1.059e-05, "low": 1.036e-05, "close": 1.052e-05, "volume": 289776213487.0, "close_time": 1755590399999, "quote_volume": 3034492.75038583, "trades": 13448, "taker_buy_base": 137325391316.0, "taker_buy_quote": 1439238.86727126 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.052e-05, "high": 1.079e-05, "low": 1.043e-05, "close": 1.078e-05, "volume": 256915756291.0, "close_time": 1755604799999, "quote_volume": 2732551.32802793, "trades": 12914, "taker_buy_base": 159964653010.0, "taker_buy_quote": 1700653.91556062 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.077e-05, "high": 1.086e-05, "low": 1.038e-05, "close": 1.043e-05, "volume": 607893412579.0, "close_time": 1755619199999, "quote_volume": 6432662.42741695, "trades": 32877, "taker_buy_base": 294482604700.0, "taker_buy_quote": 3117725.30073648 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.043e-05, "high": 1.045e-05, "low": 1.016e-05, "close": 1.029e-05, "volume": 505158933305.0, "close_time": 1755633599999, "quote_volume": 5215596.40650951, "trades": 23728, "taker_buy_base": 230212834039.0, "taker_buy_quote": 2378637.85355686 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.028e-05, "high": 1.039e-05, "low": 1.017e-05, "close": 1.02e-05, "volume": 274446877819.0, "close_time": 1755647999999, "quote_volume": 2828479.58192538, "trades": 12540, "taker_buy_base": 118642838018.0, "taker_buy_quote": 1223485.80218022 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.02e-05, "high": 1.042e-05, "low": 1.013e-05, "close": 1.033e-05, "volume": 342330329208.0, "close_time": 1755662399999, "quote_volume": 3518476.14003885, "trades": 14741, "taker_buy_base": 161665051507.0, "taker_buy_quote": 1660690.82049747 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.034e-05, "high": 1.043e-05, "low": 1.033e-05, "close": 1.034e-05, "volume": 293687743635.0, "close_time": 1755676799999, "quote_volume": 3048257.45595733, "trades": 6315, "taker_buy_base": 123661706904.0, "taker_buy_quote": 1283537.31306604 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.035e-05, "high": 1.045e-05, "low": 1.023e-05, "close": 1.035e-05, "volume": 388052803207.0, "close_time": 1755691199999, "quote_volume": 4029825.28034601, "trades": 9676, "taker_buy_base": 198492004076.0, "taker_buy_quote": 2061144.40945797 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.035e-05, "high": 1.053e-05, "low": 1.002e-05, "close": 1.04e-05, "volume": 749111295956.0, "close_time": 1755705599999, "quote_volume": 7710459.9821931, "trades": 40714, "taker_buy_base": 359802953778.0, "taker_buy_quote": 3708944.6310824 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.041e-05, "high": 1.072e-05, "low": 1.041e-05, "close": 1.071e-05, "volume": 397939652213.0, "close_time": 1755719999999, "quote_volume": 4199437.03103524, "trades": 20737, "taker_buy_base": 205590597665.0, "taker_buy_quote": 2171984.96220038 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.071e-05, "high": 1.073e-05, "low": 1.061e-05, "close": 1.067e-05, "volume": 222400376542.0, "close_time": 1755734399999, "quote_volume": 2374649.6723088, "trades": 6860, "taker_buy_base": 105054032053.0, "taker_buy_quote": 1122598.20987582 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.067e-05, "high": 1.076e-05, "low": 1.054e-05, "close": 1.063e-05, "volume": 158962275481.0, "close_time": 1755748799999, "quote_volume": 1693581.52234963, "trades": 11059, "taker_buy_base": 84634926345.0, "taker_buy_quote": 902235.49028633 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.063e-05, "high": 1.07e-05, "low": 1.05e-05, "close": 1.059e-05, "volume": 168195118058.0, "close_time": 1755763199999, "quote_volume": 1785542.20133895, "trades": 8664, "taker_buy_base": 70454645392.0, "taker_buy_quote": 749136.89424853 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.059e-05, "high": 1.061e-05, "low": 1.038e-05, "close": 1.042e-05, "volume": 209182535825.0, "close_time": 1755777599999, "quote_volume": 2189740.3989054, "trades": 8892, "taker_buy_base": 88774368092.0, "taker_buy_quote": 929286.90510921 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.042e-05, "high": 1.052e-05, "low": 1.02e-05, "close": 1.024e-05, "volume": 451832146892.0, "close_time": 1755791999999, "quote_volume": 4682939.16962985, "trades": 23452, "taker_buy_base": 217930803565.0, "taker_buy_quote": 2258826.64309841 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.025e-05, "high": 1.047e-05, "low": 1.021e-05, "close": 1.031e-05, "volume": 326174835512.0, "close_time": 1755806399999, "quote_volume": 3362096.19618802, "trades": 13263, "taker_buy_base": 156423269001.0, "taker_buy_quote": 1613556.24365078 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.031e-05, "high": 1.044e-05, "low": 1.026e-05, "close": 1.04e-05, "volume": 205111963837.0, "close_time": 1755820799999, "quote_volume": 2126256.52271519, "trades": 7682, "taker_buy_base": 123809973178.0, "taker_buy_quote": 1283540.01303207 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.04e-05, "high": 1.053e-05, "low": 1.031e-05, "close": 1.034e-05, "volume": 161509448960.0, "close_time": 1755835199999, "quote_volume": 1682447.36620417, "trades": 12191, "taker_buy_base": 92426457903.0, "taker_buy_quote": 963102.16577852 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.034e-05, "high": 1.048e-05, "low": 1.034e-05, "close": 1.044e-05, "volume": 311246264111.0, "close_time": 1755849599999, "quote_volume": 3241370.39855648, "trades": 10401, "taker_buy_base": 158952739461.0, "taker_buy_quote": 1653617.45343508 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.044e-05, "high": 1.046e-05, "low": 1.013e-05, "close": 1.013e-05, "volume": 322247557307.0, "close_time": 1755863999999, "quote_volume": 3307136.44876019, "trades": 11393, "taker_buy_base": 162703694000.0, "taker_buy_quote": 1667996.93769751 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.014e-05, "high": 1.098e-05, "low": 9.82e-06, "close": 1.09e-05, "volume": 2692979829476.0, "close_time": 1755878399999, "quote_volume": 28241925.08502949, "trades": 91843, "taker_buy_base": 1321603943468.0, "taker_buy_quote": 13875818.3864118 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.09e-05, "high": 1.142e-05, "low": 1.09e-05, "close": 1.136e-05, "volume": 1240413026376.0, "close_time": 1755892799999, "quote_volume": 13926703.28836743, "trades": 40974, "taker_buy_base": 646166673998.0, "taker_buy_quote": 7254148.27422118 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.136e-05, "high": 1.17e-05, "low": 1.135e-05, "close": 1.157e-05, "volume": 570543490937.0, "close_time": 1755907199999, "quote_volume": 6553776.65091297, "trades": 23986, "taker_buy_base": 321871489440.0, "taker_buy_quote": 3698210.02854423 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.158e-05, "high": 1.159e-05, "low": 1.097e-05, "close": 1.109e-05, "volume": 306693005490.0, "close_time": 1755921599999, "quote_volume": 3450536.67040567, "trades": 24228, "taker_buy_base": 128019179195.0, "taker_buy_quote": 1440116.30380368 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.11e-05, "high": 1.162e-05, "low": 1.109e-05, "close": 1.142e-05, "volume": 249380333919.0, "close_time": 1755935999999, "quote_volume": 2843523.40038423, "trades": 22571, "taker_buy_base": 121205226463.0, "taker_buy_quote": 1380947.25316357 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.142e-05, "high": 1.154e-05, "low": 1.122e-05, "close": 1.125e-05, "volume": 278714357384.0, "close_time": 1755950399999, "quote_volume": 3165535.09729447, "trades": 13557, "taker_buy_base": 126351225358.0, "taker_buy_quote": 1436188.33484442 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.125e-05, "high": 1.137e-05, "low": 1.118e-05, "close": 1.128e-05, "volume": 268061768016.0, "close_time": 1755964799999, "quote_volume": 3021289.88310797, "trades": 14160, "taker_buy_base": 132155576920.0, "taker_buy_quote": 1490791.13791392 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.129e-05, "high": 1.131e-05, "low": 1.12e-05, "close": 1.13e-05, "volume": 123323051872.0, "close_time": 1755979199999, "quote_volume": 1388784.00146705, "trades": 5319, "taker_buy_base": 63791265061.0, "taker_buy_quote": 718539.65798443 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.13e-05, "high": 1.131e-05, "low": 1.12e-05, "close": 1.125e-05, "volume": 129425058644.0, "close_time": 1755993599999, "quote_volume": 1456233.40432772, "trades": 4493, "taker_buy_base": 61844472706.0, "taker_buy_quote": 695939.77084786 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.124e-05, "high": 1.136e-05, "low": 1.113e-05, "close": 1.121e-05, "volume": 279759852515.0, "close_time": 1756007999999, "quote_volume": 3152910.26375881, "trades": 11559, "taker_buy_base": 157475531099.0, "taker_buy_quote": 1774910.29896668 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.122e-05, "high": 1.124e-05, "low": 1.094e-05, "close": 1.095e-05, "volume": 197019574034.0, "close_time": 1756022399999, "quote_volume": 2178625.50384391, "trades": 11082, "taker_buy_base": 77279852060.0, "taker_buy_quote": 856236.22536804 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.095e-05, "high": 1.101e-05, "low": 1.068e-05, "close": 1.075e-05, "volume": 334207197080.0, "close_time": 1756036799999, "quote_volume": 3619861.02344527, "trades": 13365, "taker_buy_base": 155550818695.0, "taker_buy_quote": 1685054.24284708 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.074e-05, "high": 1.095e-05, "low": 1.071e-05, "close": 1.08e-05, "volume": 221636025924.0, "close_time": 1756051199999, "quote_volume": 2395352.55421338, "trades": 11195, "taker_buy_base": 112283869623.0, "taker_buy_quote": 1214101.36785876 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.079e-05, "high": 1.148e-05, "low": 1.071e-05, "close": 1.101e-05, "volume": 1562280132318.0, "close_time": 1756065599999, "quote_volume": 17296563.34879056, "trades": 63977, "taker_buy_base": 776868464021.0, "taker_buy_quote": 8596145.46982145 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.101e-05, "high": 1.102e-05, "low": 1.066e-05, "close": 1.082e-05, "volume": 522358123181.0, "close_time": 1756079999999, "quote_volume": 5667305.54084695, "trades": 33678, "taker_buy_base": 245890565809.0, "taker_buy_quote": 2670157.81323865 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.084e-05, "high": 1.108e-05, "low": 1.054e-05, "close": 1.089e-05, "volume": 355149425176.0, "close_time": 1756094399999, "quote_volume": 3844742.40446625, "trades": 26141, "taker_buy_base": 181510295444.0, "taker_buy_quote": 1967272.39819589 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.09e-05, "high": 1.092e-05, "low": 1.026e-05, "close": 1.03e-05, "volume": 462553776473.0, "close_time": 1756108799999, "quote_volume": 4884208.03352515, "trades": 23021, "taker_buy_base": 187280763375.0, "taker_buy_quote": 1981112.13358792 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.031e-05, "high": 1.039e-05, "low": 1.01e-05, "close": 1.023e-05, "volume": 402707031098.0, "close_time": 1756123199999, "quote_volume": 4122783.72747044, "trades": 16286, "taker_buy_base": 190193751885.0, "taker_buy_quote": 1949051.02544304 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.023e-05, "high": 1.031e-05, "low": 1.012e-05, "close": 1.014e-05, "volume": 300533930449.0, "close_time": 1756137599999, "quote_volume": 3071993.05050932, "trades": 15754, "taker_buy_base": 138361283366.0, "taker_buy_quote": 1415382.04951893 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.013e-05, "high": 1.025e-05, "low": 9.89e-06, "close": 9.91e-06, "volume": 412294317544.0, "close_time": 1756151999999, "quote_volume": 4147949.98632048, "trades": 19790, "taker_buy_base": 167828442730.0, "taker_buy_quote": 1689295.07967529 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 9.9e-06, "high": 9.95e-06, "low": 9.57e-06, "close": 9.76e-06, "volume": 930993475994.0, "close_time": 1756166399999, "quote_volume": 9027728.27842091, "trades": 34469, "taker_buy_base": 501584247981.0, "taker_buy_quote": 4863481.70750512 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.76e-06, "high": 9.94e-06, "low": 9.68e-06, "close": 9.78e-06, "volume": 308429208577.0, "close_time": 1756180799999, "quote_volume": 3024961.3858502, "trades": 15148, "taker_buy_base": 146253819069.0, "taker_buy_quote": 1435296.06304253 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 9.78e-06, "high": 1e-05, "low": 9.75e-06, "close": 9.95e-06, "volume": 265732854552.0, "close_time": 1756195199999, "quote_volume": 2621070.74060899, "trades": 14159, "taker_buy_base": 127672647728.0, "taker_buy_quote": 1259961.84155611 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 9.95e-06, "high": 1.008e-05, "low": 9.87e-06, "close": 9.98e-06, "volume": 367821237955.0, "close_time": 1756209599999, "quote_volume": 3666867.05501327, "trades": 12391, "taker_buy_base": 182050816243.0, "taker_buy_quote": 1815427.05545476 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 9.98e-06, "high": 1.012e-05, "low": 9.85e-06, "close": 9.96e-06, "volume": 574984607923.0, "close_time": 1756223999999, "quote_volume": 5741754.85736712, "trades": 30108, "taker_buy_base": 265562551036.0, "taker_buy_quote": 2651960.85051333 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 9.96e-06, "high": 1.017e-05, "low": 9.93e-06, "close": 1.015e-05, "volume": 274837020358.0, "close_time": 1756238399999, "quote_volume": 2765628.15624814, "trades": 9664, "taker_buy_base": 136780170789.0, "taker_buy_quote": 1376662.14732542 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.014e-05, "high": 1.02e-05, "low": 1.007e-05, "close": 1.009e-05, "volume": 274539145201.0, "close_time": 1756252799999, "quote_volume": 2782491.81174497, "trades": 7681, "taker_buy_base": 137575037109.0, "taker_buy_quote": 1395258.03950558 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.009e-05, "high": 1.025e-05, "low": 9.97e-06, "close": 1.02e-05, "volume": 216711819319.0, "close_time": 1756267199999, "quote_volume": 2185301.2141563, "trades": 10986, "taker_buy_base": 122950957176.0, "taker_buy_quote": 1241858.15422803 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.021e-05, "high": 1.03e-05, "low": 1.009e-05, "close": 1.014e-05, "volume": 234368973327.0, "close_time": 1756281599999, "quote_volume": 2392226.59276826, "trades": 8700, "taker_buy_base": 109631454859.0, "taker_buy_quote": 1119156.35455619 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.014e-05, "high": 1.026e-05, "low": 1.006e-05, "close": 1.018e-05, "volume": 246470696167.0, "close_time": 1756295999999, "quote_volume": 2505432.88158289, "trades": 8473, "taker_buy_base": 118595214297.0, "taker_buy_quote": 1206374.9891444 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.017e-05, "high": 1.024e-05, "low": 1.003e-05, "close": 1.016e-05, "volume": 486140953805.0, "close_time": 1756310399999, "quote_volume": 4923506.91181759, "trades": 16227, "taker_buy_base": 214764492413.0, "taker_buy_quote": 2175611.81488093 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.017e-05, "high": 1.02e-05, "low": 9.96e-06, "close": 1.006e-05, "volume": 375180884466.0, "close_time": 1756324799999, "quote_volume": 3789794.8573866, "trades": 12295, "taker_buy_base": 196839645010.0, "taker_buy_quote": 1988859.98153279 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.007e-05, "high": 1.021e-05, "low": 9.96e-06, "close": 1.003e-05, "volume": 620149443710.0, "close_time": 1756339199999, "quote_volume": 6259057.96788623, "trades": 21146, "taker_buy_base": 297350074991.0, "taker_buy_quote": 3001756.01438992 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.003e-05, "high": 1.017e-05, "low": 9.96e-06, "close": 1.012e-05, "volume": 196904222866.0, "close_time": 1756353599999, "quote_volume": 1984778.12041951, "trades": 8091, "taker_buy_base": 107944905630.0, "taker_buy_quote": 1088018.60028419 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.013e-05, "high": 1.022e-05, "low": 1.01e-05, "close": 1.017e-05, "volume": 199746931460.0, "close_time": 1756367999999, "quote_volume": 2029266.93833381, "trades": 5418, "taker_buy_base": 106911706814.0, "taker_buy_quote": 1086295.7863995 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.017e-05, "high": 1.027e-05, "low": 1.009e-05, "close": 1.021e-05, "volume": 178152669268.0, "close_time": 1756382399999, "quote_volume": 1812989.18229554, "trades": 7036, "taker_buy_base": 89587857075.0, "taker_buy_quote": 911822.5478918 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.019e-05, "high": 1.024e-05, "low": 1.006e-05, "close": 1.009e-05, "volume": 363613350552.0, "close_time": 1756396799999, "quote_volume": 3701977.60003284, "trades": 10251, "taker_buy_base": 188253317938.0, "taker_buy_quote": 1917658.48019296 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.01e-05, "high": 1.017e-05, "low": 9.92e-06, "close": 9.95e-06, "volume": 399167354360.0, "close_time": 1756411199999, "quote_volume": 4003874.86495834, "trades": 13705, "taker_buy_base": 161497896738.0, "taker_buy_quote": 1619659.94535967 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 9.95e-06, "high": 1.025e-05, "low": 9.93e-06, "close": 1.021e-05, "volume": 219391112001.0, "close_time": 1756425599999, "quote_volume": 2223477.12618974, "trades": 8529, "taker_buy_base": 124054961157.0, "taker_buy_quote": 1258712.31009501 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.022e-05, "high": 1.026e-05, "low": 1.01e-05, "close": 1.019e-05, "volume": 221379381145.0, "close_time": 1756439999999, "quote_volume": 2252527.41101929, "trades": 8060, "taker_buy_base": 120296861834.0, "taker_buy_quote": 1224381.33075415 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.019e-05, "high": 1.022e-05, "low": 9.82e-06, "close": 9.84e-06, "volume": 377167068982.0, "close_time": 1756454399999, "quote_volume": 3775669.43704188, "trades": 15887, "taker_buy_base": 164807314952.0, "taker_buy_quote": 1650719.75301497 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 9.84e-06, "high": 9.88e-06, "low": 9.65e-06, "close": 9.83e-06, "volume": 443111559239.0, "close_time": 1756468799999, "quote_volume": 4324624.05671382, "trades": 14221, "taker_buy_base": 225213740747.0, "taker_buy_quote": 2196791.64442441 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 9.82e-06, "high": 1.007e-05, "low": 9.6e-06, "close": 9.67e-06, "volume": 752985634503.0, "close_time": 1756483199999, "quote_volume": 7391293.59306128, "trades": 34212, "taker_buy_base": 366300721276.0, "taker_buy_quote": 3596817.77371141 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 9.67e-06, "high": 9.72e-06, "low": 9.49e-06, "close": 9.67e-06, "volume": 420992552452.0, "close_time": 1756497599999, "quote_volume": 4038562.30300422, "trades": 17278, "taker_buy_base": 247980935544.0, "taker_buy_quote": 2379384.02902801 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 9.67e-06, "high": 9.8e-06, "low": 9.58e-06, "close": 9.78e-06, "volume": 306952727749.0, "close_time": 1756511999999, "quote_volume": 2970411.90966348, "trades": 9996, "taker_buy_base": 137182845382.0, "taker_buy_quote": 1327386.06111745 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.78e-06, "high": 1.006e-05, "low": 9.69e-06, "close": 1.003e-05, "volume": 345545460723.0, "close_time": 1756526399999, "quote_volume": 3406015.49662627, "trades": 14910, "taker_buy_base": 185549969096.0, "taker_buy_quote": 1832275.36468964 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.004e-05, "high": 1.006e-05, "low": 9.93e-06, "close": 1.001e-05, "volume": 153609005021.0, "close_time": 1756540799999, "quote_volume": 1532827.08546617, "trades": 4611, "taker_buy_base": 69342702972.0, "taker_buy_quote": 692044.70495839 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1e-05, "high": 1.002e-05, "low": 9.9e-06, "close": 9.93e-06, "volume": 122403247897.0, "close_time": 1756555199999, "quote_volume": 1218699.69050087, "trades": 3527, "taker_buy_base": 56510431343.0, "taker_buy_quote": 562831.34830721 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 9.94e-06, "high": 9.94e-06, "low": 9.77e-06, "close": 9.86e-06, "volume": 197691302132.0, "close_time": 1756569599999, "quote_volume": 1950297.48232037, "trades": 8061, "taker_buy_base": 77460298331.0, "taker_buy_quote": 764500.41098277 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 9.86e-06, "high": 9.86e-06, "low": 9.79e-06, "close": 9.84e-06, "volume": 170150810108.0, "close_time": 1756583999999, "quote_volume": 1670774.01046958, "trades": 3775, "taker_buy_base": 76245509039.0, "taker_buy_quote": 748863.38673594 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 9.83e-06, "high": 9.86e-06, "low": 9.76e-06, "close": 9.84e-06, "volume": 139691941954.0, "close_time": 1756598399999, "quote_volume": 1370466.3662854, "trades": 3214, "taker_buy_base": 49340932190.0, "taker_buy_quote": 484001.49726806 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.84e-06, "high": 1.001e-05, "low": 9.83e-06, "close": 1e-05, "volume": 268339586979.0, "close_time": 1756612799999, "quote_volume": 2666759.13498425, "trades": 7042, "taker_buy_base": 150250016209.0, "taker_buy_quote": 1493093.09674452 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1e-05, "high": 1.001e-05, "low": 9.9e-06, "close": 9.94e-06, "volume": 138968629598.0, "close_time": 1756627199999, "quote_volume": 1381395.29554844, "trades": 2880, "taker_buy_base": 56554556611.0, "taker_buy_quote": 562000.07281097 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 9.94e-06, "high": 9.99e-06, "low": 9.86e-06, "close": 9.92e-06, "volume": 190712973880.0, "close_time": 1756641599999, "quote_volume": 1893380.20484023, "trades": 5098, "taker_buy_base": 91167045923.0, "taker_buy_quote": 905113.61096119 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 9.92e-06, "high": 9.93e-06, "low": 9.76e-06, "close": 9.87e-06, "volume": 224139183090.0, "close_time": 1756655999999, "quote_volume": 2204413.57034517, "trades": 6626, "taker_buy_base": 97016066808.0, "taker_buy_quote": 954061.37276784 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 9.87e-06, "high": 9.89e-06, "low": 9.78e-06, "close": 9.8e-06, "volume": 166574457803.0, "close_time": 1756670399999, "quote_volume": 1636474.73513066, "trades": 4530, "taker_buy_base": 80422392648.0, "taker_buy_quote": 790270.71356114 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 9.8e-06, "high": 9.88e-06, "low": 9.63e-06, "close": 9.65e-06, "volume": 258774252602.0, "close_time": 1756684799999, "quote_volume": 2530576.44071273, "trades": 8674, "taker_buy_base": 126001411500.0, "taker_buy_quote": 1232629.97542024 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.65e-06, "high": 9.69e-06, "low": 9.4e-06, "close": 9.48e-06, "volume": 360879147216.0, "close_time": 1756699199999, "quote_volume": 3442535.65709204, "trades": 16105, "taker_buy_base": 147921460174.0, "taker_buy_quote": 1410195.0842005 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 9.48e-06, "high": 9.74e-06, "low": 9.38e-06, "close": 9.73e-06, "volume": 337735035346.0, "close_time": 1756713599999, "quote_volume": 3210069.01017069, "trades": 14567, "taker_buy_base": 168738005392.0, "taker_buy_quote": 1605119.06613457 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 9.73e-06, "high": 9.95e-06, "low": 9.67e-06, "close": 9.69e-06, "volume": 677626198946.0, "close_time": 1756727999999, "quote_volume": 6637263.8375404, "trades": 22896, "taker_buy_base": 373474047867.0, "taker_buy_quote": 3659521.12621536 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 9.7e-06, "high": 9.78e-06, "low": 9.52e-06, "close": 9.55e-06, "volume": 348376454051.0, "close_time": 1756742399999, "quote_volume": 3355952.49780444, "trades": 14464, "taker_buy_base": 160687782755.0, "taker_buy_quote": 1548258.56774124 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 9.56e-06, "high": 9.6e-06, "low": 9.42e-06, "close": 9.59e-06, "volume": 309764970827.0, "close_time": 1756756799999, "quote_volume": 2945129.44616221, "trades": 11992, "taker_buy_base": 159786686811.0, "taker_buy_quote": 1519671.13199442 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 9.58e-06, "high": 9.59e-06, "low": 9.14e-06, "close": 9.46e-06, "volume": 1013037218831.0, "close_time": 1756771199999, "quote_volume": 9420586.32149306, "trades": 28854, "taker_buy_base": 482942897207.0, "taker_buy_quote": 4492468.82875638 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 9.46e-06, "high": 9.65e-06, "low": 9.34e-06, "close": 9.63e-06, "volume": 523014753587.0, "close_time": 1756785599999, "quote_volume": 4955022.62275135, "trades": 13694, "taker_buy_base": 274495314531.0, "taker_buy_quote": 2600776.76391497 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 9.64e-06, "high": 9.73e-06, "low": 9.6e-06, "close": 9.63e-06, "volume": 285515644648.0, "close_time": 1756799999999, "quote_volume": 2756047.13080272, "trades": 6423, "taker_buy_base": 122545208090.0, "taker_buy_quote": 1183387.92419586 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 9.64e-06, "high": 9.72e-06, "low": 9.61e-06, "close": 9.62e-06, "volume": 244019717241.0, "close_time": 1756814399999, "quote_volume": 2359976.40771001, "trades": 5285, "taker_buy_base": 96277421186.0, "taker_buy_quote": 931300.65081019 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 9.62e-06, "high": 9.8e-06, "low": 9.39e-06, "close": 9.52e-06, "volume": 801049082446.0, "close_time": 1756828799999, "quote_volume": 7707251.15632173, "trades": 30810, "taker_buy_base": 394826128988.0, "taker_buy_quote": 3798408.66749289 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 9.53e-06, "high": 9.74e-06, "low": 9.53e-06, "close": 9.65e-06, "volume": 283411830841.0, "close_time": 1756843199999, "quote_volume": 2733905.64286498, "trades": 13403, "taker_buy_base": 142662827609.0, "taker_buy_quote": 1377119.29629559 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 9.64e-06, "high": 9.82e-06, "low": 9.62e-06, "close": 9.79e-06, "volume": 322934578799.0, "close_time": 1756857599999, "quote_volume": 3152074.16722484, "trades": 9488, "taker_buy_base": 162988907840.0, "taker_buy_quote": 1591537.57399328 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.8e-06, "high": 9.86e-06, "low": 9.69e-06, "close": 9.82e-06, "volume": 265834916231.0, "close_time": 1756871999999, "quote_volume": 2602486.27243719, "trades": 9485, "taker_buy_base": 145576059158.0, "taker_buy_quote": 1425457.41337892 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 9.83e-06, "high": 9.84e-06, "low": 9.71e-06, "close": 9.8e-06, "volume": 170388158683.0, "close_time": 1756886399999, "quote_volume": 1665357.82926649, "trades": 5190, "taker_buy_base": 68875160799.0, "taker_buy_quote": 673280.59027335 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 9.79e-06, "high": 9.85e-06, "low": 9.74e-06, "close": 9.77e-06, "volume": 176371658232.0, "close_time": 1756900799999, "quote_volume": 1728119.1554035, "trades": 6098, "taker_buy_base": 74875218736.0, "taker_buy_quote": 733611.28917235 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 9.77e-06, "high": 9.98e-06, "low": 9.72e-06, "close": 9.91e-06, "volume": 532539191998.0, "close_time": 1756915199999, "quote_volume": 5243313.95147745, "trades": 14623, "taker_buy_base": 249980596962.0, "taker_buy_quote": 2461220.78872697 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 9.91e-06, "high": 9.95e-06, "low": 9.82e-06, "close": 9.94e-06, "volume": 215065241640.0, "close_time": 1756929599999, "quote_volume": 2127236.81159391, "trades": 6616, "taker_buy_base": 110292347963.0, "taker_buy_quote": 1091248.41255941 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 9.94e-06, "high": 1.004e-05, "low": 9.87e-06, "close": 9.88e-06, "volume": 176320827546.0, "close_time": 1756943999999, "quote_volume": 1753864.94598254, "trades": 8339, "taker_buy_base": 88103191649.0, "taker_buy_quote": 876317.92762598 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.88e-06, "high": 9.97e-06, "low": 9.72e-06, "close": 9.74e-06, "volume": 147925420320.0, "close_time": 1756958399999, "quote_volume": 1459345.10960493, "trades": 8344, "taker_buy_base": 54612623599.0, "taker_buy_quote": 539125.64558189 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 9.73e-06, "high": 9.76e-06, "low": 9.57e-06, "close": 9.61e-06, "volume": 284608379908.0, "close_time": 1756972799999, "quote_volume": 2743772.91204454, "trades": 8280, "taker_buy_base": 121150056444.0, "taker_buy_quote": 1168093.84425791 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 9.61e-06, "high": 9.65e-06, "low": 9.57e-06, "close": 9.59e-06, "volume": 129669995987.0, "close_time": 1756987199999, "quote_volume": 1246783.88151087, "trades": 3852, "taker_buy_base": 66808673063.0, "taker_buy_quote": 642586.55409377 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 9.59e-06, "high": 9.65e-06, "low": 9.42e-06, "close": 9.47e-06, "volume": 405024579537.0, "close_time": 1757001599999, "quote_volume": 3854447.51228427, "trades": 13048, "taker_buy_base": 195313971001.0, "taker_buy_quote": 1858251.49748848 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 9.47e-06, "high": 9.51e-06, "low": 9.37e-06, "close": 9.39e-06, "volume": 287759488039.0, "close_time": 1757015999999, "quote_volume": 2712853.47476464, "trades": 7169, "taker_buy_base": 146080941023.0, "taker_buy_quote": 1377008.65011258 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 9.39e-06, "high": 9.58e-06, "low": 9.39e-06, "close": 9.44e-06, "volume": 219199418335.0, "close_time": 1757030399999, "quote_volume": 2077758.09475539, "trades": 7279, "taker_buy_base": 120658640109.0, "taker_buy_quote": 1143812.62859649 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 9.45e-06, "high": 9.54e-06, "low": 9.41e-06, "close": 9.53e-06, "volume": 160037764317.0, "close_time": 1757044799999, "quote_volume": 1517642.99083352, "trades": 5486, "taker_buy_base": 89928307873.0, "taker_buy_quote": 852886.23285672 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 9.53e-06, "high": 9.72e-06, "low": 9.51e-06, "close": 9.71e-06, "volume": 244683337102.0, "close_time": 1757059199999, "quote_volume": 2345056.81852402, "trades": 8084, "taker_buy_base": 140422854066.0, "taker_buy_quote": 1346661.68205053 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 9.71e-06, "high": 9.72e-06, "low": 9.57e-06, "close": 9.66e-06, "volume": 236932402153.0, "close_time": 1757073599999, "quote_volume": 2287135.63605521, "trades": 5783, "taker_buy_base": 134409984861.0, "taker_buy_quote": 1297465.45964117 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 9.67e-06, "high": 9.89e-06, "low": 9.49e-06, "close": 9.61e-06, "volume": 1360802232711.0, "close_time": 1757087999999, "quote_volume": 13205838.6808518, "trades": 36659, "taker_buy_base": 720942803902.0, "taker_buy_quote": 6999561.96091821 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 9.61e-06, "high": 9.72e-06, "low": 9.58e-06, "close": 9.71e-06, "volume": 263328170365.0, "close_time": 1757102399999, "quote_volume": 2544480.62009875, "trades": 7259, "taker_buy_base": 134135502893.0, "taker_buy_quote": 1296272.84587664 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 9.72e-06, "high": 9.83e-06, "low": 9.66e-06, "close": 9.75e-06, "volume": 391151036149.0, "close_time": 1757116799999, "quote_volume": 3811912.00154274, "trades": 10962, "taker_buy_base": 198178743783.0, "taker_buy_quote": 1931698.53430384 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.75e-06, "high": 9.81e-06, "low": 9.7e-06, "close": 9.76e-06, "volume": 154548018496.0, "close_time": 1757131199999, "quote_volume": 1507945.33860112, "trades": 3669, "taker_buy_base": 73361090109.0, "taker_buy_quote": 715729.7966179 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 9.76e-06, "high": 9.77e-06, "low": 9.64e-06, "close": 9.67e-06, "volume": 139898890902.0, "close_time": 1757145599999, "quote_volume": 1354205.87233845, "trades": 3853, "taker_buy_base": 56486193797.0, "taker_buy_quote": 546866.69759398 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 9.68e-06, "high": 9.7e-06, "low": 9.57e-06, "close": 9.63e-06, "volume": 140285805483.0, "close_time": 1757159999999, "quote_volume": 1350461.6345196, "trades": 4100, "taker_buy_base": 62879320272.0, "taker_buy_quote": 605499.78860964 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 9.63e-06, "high": 9.7e-06, "low": 9.59e-06, "close": 9.6e-06, "volume": 136579373692.0, "close_time": 1757174399999, "quote_volume": 1317570.27958104, "trades": 4418, "taker_buy_base": 62177781546.0, "taker_buy_quote": 600159.3211136 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 9.59e-06, "high": 9.67e-06, "low": 9.54e-06, "close": 9.55e-06, "volume": 164599935580.0, "close_time": 1757188799999, "quote_volume": 1581545.36483304, "trades": 5161, "taker_buy_base": 68896789904.0, "taker_buy_quote": 662299.5561127 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 9.56e-06, "high": 9.69e-06, "low": 9.56e-06, "close": 9.64e-06, "volume": 110119471972.0, "close_time": 1757203199999, "quote_volume": 1061177.60558463, "trades": 3640, "taker_buy_base": 47588438045.0, "taker_buy_quote": 458563.87604588 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 9.64e-06, "high": 9.76e-06, "low": 9.63e-06, "close": 9.71e-06, "volume": 122028230753.0, "close_time": 1757217599999, "quote_volume": 1185090.64176085, "trades": 4238, "taker_buy_base": 62294137349.0, "taker_buy_quote": 605338.89961047 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 9.72e-06, "high": 9.82e-06, "low": 9.7e-06, "close": 9.74e-06, "volume": 158289430826.0, "close_time": 1757231999999, "quote_volume": 1545876.94320556, "trades": 5020, "taker_buy_base": 74238070330.0, "taker_buy_quote": 724990.80429253 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 9.75e-06, "high": 9.88e-06, "low": 9.73e-06, "close": 9.88e-06, "volume": 147203105540.0, "close_time": 1757246399999, "quote_volume": 1442402.34129569, "trades": 5846, "taker_buy_base": 74826432580.0, "taker_buy_quote": 733166.48438583 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 9.87e-06, "high": 9.95e-06, "low": 9.83e-06, "close": 9.9e-06, "volume": 216879064386.0, "close_time": 1757260799999, "quote_volume": 2145344.22501439, "trades": 7106, "taker_buy_base": 119961438881.0, "taker_buy_quote": 1186902.07074646 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 9.9e-06, "high": 9.92e-06, "low": 9.76e-06, "close": 9.83e-06, "volume": 189916373810.0, "close_time": 1757275199999, "quote_volume": 1867813.97629354, "trades": 6419, "taker_buy_base": 77887951371.0, "taker_buy_quote": 766091.57805154 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 9.82e-06, "high": 9.95e-06, "low": 9.78e-06, "close": 9.88e-06, "volume": 260884109609.0, "close_time": 1757289599999, "quote_volume": 2573717.25898529, "trades": 6807, "taker_buy_base": 124707324085.0, "taker_buy_quote": 1231022.26114303 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.88e-06, "high": 1.009e-05, "low": 9.82e-06, "close": 1e-05, "volume": 254631832270.0, "close_time": 1757303999999, "quote_volume": 2533699.55033071, "trades": 13434, "taker_buy_base": 134326509369.0, "taker_buy_quote": 1337768.00525537 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1e-05, "high": 1.009e-05, "low": 9.92e-06, "close": 1.002e-05, "volume": 282783655095.0, "close_time": 1757318399999, "quote_volume": 2831897.94232158, "trades": 9646, "taker_buy_base": 134478662703.0, "taker_buy_quote": 1346541.8338398 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.003e-05, "high": 1.023e-05, "low": 1.002e-05, "close": 1.013e-05, "volume": 417963998167.0, "close_time": 1757332799999, "quote_volume": 4240552.37698091, "trades": 13705, "taker_buy_base": 217371125894.0, "taker_buy_quote": 2205308.76938049 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.013e-05, "high": 1.036e-05, "low": 1.005e-05, "close": 1.031e-05, "volume": 658425934190.0, "close_time": 1757347199999, "quote_volume": 6739091.1154155, "trades": 21248, "taker_buy_base": 334065324482.0, "taker_buy_quote": 3420450.34838239 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.032e-05, "high": 1.036e-05, "low": 1.016e-05, "close": 1.02e-05, "volume": 271042352827.0, "close_time": 1757361599999, "quote_volume": 2784828.158608, "trades": 9817, "taker_buy_base": 117188126476.0, "taker_buy_quote": 1204374.81999949 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.02e-05, "high": 1.035e-05, "low": 1.012e-05, "close": 1.031e-05, "volume": 197496088575.0, "close_time": 1757375999999, "quote_volume": 2024625.04952715, "trades": 8398, "taker_buy_base": 99875721214.0, "taker_buy_quote": 1024135.81766615 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.031e-05, "high": 1.043e-05, "low": 1.015e-05, "close": 1.034e-05, "volume": 248974367350.0, "close_time": 1757390399999, "quote_volume": 2561357.51809267, "trades": 17484, "taker_buy_base": 117343196679.0, "taker_buy_quote": 1208256.16712446 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.034e-05, "high": 1.066e-05, "low": 1.027e-05, "close": 1.06e-05, "volume": 557841061075.0, "close_time": 1757404799999, "quote_volume": 5871215.50254972, "trades": 18507, "taker_buy_base": 319692932410.0, "taker_buy_quote": 3365624.1098296 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.059e-05, "high": 1.084e-05, "low": 1.058e-05, "close": 1.066e-05, "volume": 439883698596.0, "close_time": 1757419199999, "quote_volume": 4712767.5689666, "trades": 17548, "taker_buy_base": 239880842125.0, "taker_buy_quote": 2570562.14328149 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.066e-05, "high": 1.082e-05, "low": 1.015e-05, "close": 1.021e-05, "volume": 956815980334.0, "close_time": 1757433599999, "quote_volume": 10041925.49425906, "trades": 34206, "taker_buy_base": 455377157029.0, "taker_buy_quote": 4782896.38794398 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.021e-05, "high": 1.031e-05, "low": 1.017e-05, "close": 1.026e-05, "volume": 306873303529.0, "close_time": 1757447999999, "quote_volume": 3138703.39752288, "trades": 9197, "taker_buy_base": 164297029992.0, "taker_buy_quote": 1681187.51223577 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.025e-05, "high": 1.035e-05, "low": 1.022e-05, "close": 1.032e-05, "volume": 156295328651.0, "close_time": 1757462399999, "quote_volume": 1606565.70634803, "trades": 7496, "taker_buy_base": 79424892986.0, "taker_buy_quote": 816734.59397179 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.031e-05, "high": 1.052e-05, "low": 1.022e-05, "close": 1.05e-05, "volume": 259505413373.0, "close_time": 1757476799999, "quote_volume": 2699126.44819783, "trades": 13154, "taker_buy_base": 137354044021.0, "taker_buy_quote": 1428859.7799097 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.051e-05, "high": 1.054e-05, "low": 1.034e-05, "close": 1.047e-05, "volume": 216650295665.0, "close_time": 1757491199999, "quote_volume": 2263154.07346193, "trades": 10529, "taker_buy_base": 98017191617.0, "taker_buy_quote": 1024349.00566336 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.047e-05, "high": 1.051e-05, "low": 1.033e-05, "close": 1.038e-05, "volume": 147319860643.0, "close_time": 1757505599999, "quote_volume": 1535044.87447594, "trades": 7179, "taker_buy_base": 63107555988.0, "taker_buy_quote": 657808.91930551 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.039e-05, "high": 1.068e-05, "low": 1.039e-05, "close": 1.055e-05, "volume": 559537739778.0, "close_time": 1757519999999, "quote_volume": 5907123.81530153, "trades": 21350, "taker_buy_base": 276112278310.0, "taker_buy_quote": 2916100.39268348 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.056e-05, "high": 1.06e-05, "low": 1.032e-05, "close": 1.038e-05, "volume": 255284319990.0, "close_time": 1757534399999, "quote_volume": 2671922.02665, "trades": 13871, "taker_buy_base": 121602490129.0, "taker_buy_quote": 1273086.29799267 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.038e-05, "high": 1.055e-05, "low": 1.037e-05, "close": 1.054e-05, "volume": 213183956206.0, "close_time": 1757548799999, "quote_volume": 2237643.59058856, "trades": 6697, "taker_buy_base": 104991270331.0, "taker_buy_quote": 1101834.29599538 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.052e-05, "high": 1.066e-05, "low": 1.049e-05, "close": 1.065e-05, "volume": 105417076630.0, "close_time": 1757563199999, "quote_volume": 1114604.29038159, "trades": 5587, "taker_buy_base": 51913903804.0, "taker_buy_quote": 548701.62698411 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.065e-05, "high": 1.065e-05, "low": 1.055e-05, "close": 1.062e-05, "volume": 159264196079.0, "close_time": 1757577599999, "quote_volume": 1689207.69355609, "trades": 4867, "taker_buy_base": 77814396975.0, "taker_buy_quote": 825405.74538339 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.062e-05, "high": 1.065e-05, "low": 1.053e-05, "close": 1.053e-05, "volume": 153971822909.0, "close_time": 1757591999999, "quote_volume": 1631253.10710074, "trades": 3880, "taker_buy_base": 79432871658.0, "taker_buy_quote": 841749.91137932 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.053e-05, "high": 1.07e-05, "low": 1.036e-05, "close": 1.042e-05, "volume": 744394566702.0, "close_time": 1757606399999, "quote_volume": 7799824.47073355, "trades": 25645, "taker_buy_base": 353883893723.0, "taker_buy_quote": 3708451.05168971 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.042e-05, "high": 1.06e-05, "low": 1.041e-05, "close": 1.058e-05, "volume": 209141570205.0, "close_time": 1757620799999, "quote_volume": 2195611.54271826, "trades": 7934, "taker_buy_base": 103173528294.0, "taker_buy_quote": 1082992.51872437 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.058e-05, "high": 1.07e-05, "low": 1.054e-05, "close": 1.069e-05, "volume": 215494851871.0, "close_time": 1757635199999, "quote_volume": 2286350.57122662, "trades": 6783, "taker_buy_base": 111337894448.0, "taker_buy_quote": 1181523.65586948 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.069e-05, "high": 1.082e-05, "low": 1.058e-05, "close": 1.065e-05, "volume": 232910289487.0, "close_time": 1757649599999, "quote_volume": 2492635.34194755, "trades": 12474, "taker_buy_base": 112133362344.0, "taker_buy_quote": 1201643.22878484 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.064e-05, "high": 1.073e-05, "low": 1.059e-05, "close": 1.065e-05, "volume": 211357669110.0, "close_time": 1757663999999, "quote_volume": 2254955.57967801, "trades": 6272, "taker_buy_base": 111643362304.0, "taker_buy_quote": 1191644.76882236 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.066e-05, "high": 1.067e-05, "low": 1.046e-05, "close": 1.047e-05, "volume": 276546652723.0, "close_time": 1757678399999, "quote_volume": 2918166.41388655, "trades": 9276, "taker_buy_base": 120468879025.0, "taker_buy_quote": 1271440.41758124 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.048e-05, "high": 1.06e-05, "low": 1.04e-05, "close": 1.054e-05, "volume": 560951480207.0, "close_time": 1757692799999, "quote_volume": 5894836.99994299, "trades": 15847, "taker_buy_base": 205781290354.0, "taker_buy_quote": 2162807.8638843 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.055e-05, "high": 1.161e-05, "low": 1.05e-05, "close": 1.154e-05, "volume": 2262821594648.0, "close_time": 1757707199999, "quote_volume": 25252514.95925619, "trades": 69499, "taker_buy_base": 1212588447673.0, "taker_buy_quote": 13608746.41781128 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.153e-05, "high": 1.166e-05, "low": 1.123e-05, "close": 1.154e-05, "volume": 869027763550.0, "close_time": 1757721599999, "quote_volume": 9950580.22226331, "trades": 29977, "taker_buy_base": 421437859201.0, "taker_buy_quote": 4832346.76688804 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.155e-05, "high": 1.22e-05, "low": 1.147e-05, "close": 1.202e-05, "volume": 1016004335175.0, "close_time": 1757735999999, "quote_volume": 12097927.01190741, "trades": 47501, "taker_buy_base": 628969904052.0, "taker_buy_quote": 7491414.53741179 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.202e-05, "high": 1.232e-05, "low": 1.193e-05, "close": 1.215e-05, "volume": 813192821937.0, "close_time": 1757750399999, "quote_volume": 9845788.84289989, "trades": 31393, "taker_buy_base": 438535468100.0, "taker_buy_quote": 5314855.93841476 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.216e-05, "high": 1.25e-05, "low": 1.213e-05, "close": 1.237e-05, "volume": 989204186833.0, "close_time": 1757764799999, "quote_volume": 12174854.38068739, "trades": 41561, "taker_buy_base": 513242208160.0, "taker_buy_quote": 6322048.37649163 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.236e-05, "high": 1.27e-05, "low": 1.194e-05, "close": 1.207e-05, "volume": 1492403237850.0, "close_time": 1757779199999, "quote_volume": 18277856.7789674, "trades": 63311, "taker_buy_base": 782232528159.0, "taker_buy_quote": 9591179.74034064 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.208e-05, "high": 1.218e-05, "low": 1.169e-05, "close": 1.187e-05, "volume": 787837085482.0, "close_time": 1757793599999, "quote_volume": 9386050.57047126, "trades": 30929, "taker_buy_base": 382456539550.0, "taker_buy_quote": 4558490.38312256 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.187e-05, "high": 1.203e-05, "low": 1.186e-05, "close": 1.191e-05, "volume": 277277871684.0, "close_time": 1757807999999, "quote_volume": 3313954.28586933, "trades": 9130, "taker_buy_base": 150530574131.0, "taker_buy_quote": 1799340.44686978 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.191e-05, "high": 1.198e-05, "low": 1.164e-05, "close": 1.171e-05, "volume": 332452557689.0, "close_time": 1757822399999, "quote_volume": 3925358.07961785, "trades": 20100, "taker_buy_base": 128127906993.0, "taker_buy_quote": 1514686.95723106 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.171e-05, "high": 1.179e-05, "low": 1.157e-05, "close": 1.166e-05, "volume": 231693648342.0, "close_time": 1757836799999, "quote_volume": 2704035.26119611, "trades": 11641, "taker_buy_base": 90061204684.0, "taker_buy_quote": 1052471.20782766 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.167e-05, "high": 1.179e-05, "low": 1.143e-05, "close": 1.148e-05, "volume": 399372101530.0, "close_time": 1757851199999, "quote_volume": 4648750.43673806, "trades": 13613, "taker_buy_base": 162748113062.0, "taker_buy_quote": 1900766.3394232 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.147e-05, "high": 1.158e-05, "low": 1.113e-05, "close": 1.118e-05, "volume": 611605999158.0, "close_time": 1757865599999, "quote_volume": 6932397.97101645, "trades": 25624, "taker_buy_base": 301332062459.0, "taker_buy_quote": 3415040.62220108 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.118e-05, "high": 1.177e-05, "low": 1.115e-05, "close": 1.154e-05, "volume": 648389775950.0, "close_time": 1757879999999, "quote_volume": 7485613.60702128, "trades": 27472, "taker_buy_base": 347292080361.0, "taker_buy_quote": 4010078.08657633 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.153e-05, "high": 1.168e-05, "low": 1.147e-05, "close": 1.155e-05, "volume": 322599950277.0, "close_time": 1757894399999, "quote_volume": 3738765.20434115, "trades": 12071, "taker_buy_base": 107001027139.0, "taker_buy_quote": 1240446.18310241 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.156e-05, "high": 1.168e-05, "low": 1.144e-05, "close": 1.158e-05, "volume": 269515318647.0, "close_time": 1757908799999, "quote_volume": 3117663.59237217, "trades": 15429, "taker_buy_base": 102547713544.0, "taker_buy_quote": 1187462.21063875 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.158e-05, "high": 1.165e-05, "low": 1.095e-05, "close": 1.103e-05, "volume": 705826448284.0, "close_time": 1757923199999, "quote_volume": 7981296.81253439, "trades": 26823, "taker_buy_base": 309053297999.0, "taker_buy_quote": 3501429.30624631 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.102e-05, "high": 1.103e-05, "low": 1.072e-05, "close": 1.085e-05, "volume": 739343682335.0, "close_time": 1757937599999, "quote_volume": 8014484.33448891, "trades": 25218, "taker_buy_base": 342868188647.0, "taker_buy_quote": 3719123.30969965 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.084e-05, "high": 1.087e-05, "low": 1.059e-05, "close": 1.068e-05, "volume": 544641398543.0, "close_time": 1757951999999, "quote_volume": 5839722.24738501, "trades": 22519, "taker_buy_base": 253199375921.0, "taker_buy_quote": 2717889.69183404 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.067e-05, "high": 1.074e-05, "low": 1.056e-05, "close": 1.069e-05, "volume": 279192474099.0, "close_time": 1757966399999, "quote_volume": 2976055.77266746, "trades": 11224, "taker_buy_base": 123112199888.0, "taker_buy_quote": 1313235.72009885 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.069e-05, "high": 1.081e-05, "low": 1.067e-05, "close": 1.078e-05, "volume": 296956246872.0, "close_time": 1757980799999, "quote_volume": 3191138.39139992, "trades": 8164, "taker_buy_base": 126387407858.0, "taker_buy_quote": 1358438.7342367 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.078e-05, "high": 1.086e-05, "low": 1.073e-05, "close": 1.074e-05, "volume": 143287419563.0, "close_time": 1757995199999, "quote_volume": 1545991.6484964, "trades": 6825, "taker_buy_base": 73476207952.0, "taker_buy_quote": 792818.50647118 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.075e-05, "high": 1.081e-05, "low": 1.061e-05, "close": 1.078e-05, "volume": 286195819910.0, "close_time": 1758009599999, "quote_volume": 3071177.14467686, "trades": 12985, "taker_buy_base": 114539108826.0, "taker_buy_quote": 1230070.1987483 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.078e-05, "high": 1.088e-05, "low": 1.073e-05, "close": 1.078e-05, "volume": 205130298251.0, "close_time": 1758023999999, "quote_volume": 2214439.33495005, "trades": 9537, "taker_buy_base": 99479174055.0, "taker_buy_quote": 1074667.44299222 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.077e-05, "high": 1.091e-05, "low": 1.065e-05, "close": 1.09e-05, "volume": 466590383178.0, "close_time": 1758038399999, "quote_volume": 5036314.02379411, "trades": 21013, "taker_buy_base": 214640776251.0, "taker_buy_quote": 2319290.28742313 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.091e-05, "high": 1.103e-05, "low": 1.081e-05, "close": 1.098e-05, "volume": 428816256960.0, "close_time": 1758052799999, "quote_volume": 4693522.55208822, "trades": 15037, "taker_buy_base": 180029530731.0, "taker_buy_quote": 1971712.96199442 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.098e-05, "high": 1.109e-05, "low": 1.093e-05, "close": 1.108e-05, "volume": 411689299387.0, "close_time": 1758067199999, "quote_volume": 4533652.88982608, "trades": 8783, "taker_buy_base": 210876166459.0, "taker_buy_quote": 2322068.31864771 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.109e-05, "high": 1.12e-05, "low": 1.103e-05, "close": 1.106e-05, "volume": 441819382351.0, "close_time": 1758081599999, "quote_volume": 4914111.01447875, "trades": 14392, "taker_buy_base": 260687056513.0, "taker_buy_quote": 2900716.78951854 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.106e-05, "high": 1.108e-05, "low": 1.084e-05, "close": 1.093e-05, "volume": 450747183713.0, "close_time": 1758095999999, "quote_volume": 4929628.51649935, "trades": 14430, "taker_buy_base": 181420929204.0, "taker_buy_quote": 1983163.9825888 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.093e-05, "high": 1.095e-05, "low": 1.074e-05, "close": 1.091e-05, "volume": 377806519852.0, "close_time": 1758110399999, "quote_volume": 4088231.06551853, "trades": 12536, "taker_buy_base": 193172176875.0, "taker_buy_quote": 2090691.16845359 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.09e-05, "high": 1.096e-05, "low": 1.083e-05, "close": 1.085e-05, "volume": 241956930684.0, "close_time": 1758124799999, "quote_volume": 2634323.64231668, "trades": 9450, "taker_buy_base": 117817532332.0, "taker_buy_quote": 1282849.1592895 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.084e-05, "high": 1.122e-05, "low": 1.073e-05, "close": 1.117e-05, "volume": 1443709850180.0, "close_time": 1758139199999, "quote_volume": 15782243.80546692, "trades": 54575, "taker_buy_base": 755097780296.0, "taker_buy_quote": 8268374.31574981 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.116e-05, "high": 1.151e-05, "low": 1.093e-05, "close": 1.142e-05, "volume": 821853536553.0, "close_time": 1758153599999, "quote_volume": 9260117.05894417, "trades": 33937, "taker_buy_base": 387460216619.0, "taker_buy_quote": 4370247.26176942 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.142e-05, "high": 1.166e-05, "low": 1.132e-05, "close": 1.165e-05, "volume": 512596748829.0, "close_time": 1758167999999, "quote_volume": 5903087.8837164, "trades": 20625, "taker_buy_base": 252733777353.0, "taker_buy_quote": 2909551.73606384 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.165e-05, "high": 1.166e-05, "low": 1.131e-05, "close": 1.139e-05, "volume": 496962145636.0, "close_time": 1758182399999, "quote_volume": 5689541.0847022, "trades": 15204, "taker_buy_base": 253484082679.0, "taker_buy_quote": 2900769.58292527 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.137e-05, "high": 1.147e-05, "low": 1.125e-05, "close": 1.129e-05, "volume": 256972289250.0, "close_time": 1758196799999, "quote_volume": 2919967.06835474, "trades": 9911, "taker_buy_base": 96835748297.0, "taker_buy_quote": 1101395.91526495 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.129e-05, "high": 1.157e-05, "low": 1.122e-05, "close": 1.154e-05, "volume": 349671770907.0, "close_time": 1758211199999, "quote_volume": 3983444.38820616, "trades": 21538, "taker_buy_base": 165533422398.0, "taker_buy_quote": 1885514.64023811 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.155e-05, "high": 1.165e-05, "low": 1.133e-05, "close": 1.145e-05, "volume": 513864868122.0, "close_time": 1758225599999, "quote_volume": 5934480.15383731, "trades": 21231, "taker_buy_base": 241446192039.0, "taker_buy_quote": 2789698.95213607 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.145e-05, "high": 1.151e-05, "low": 1.129e-05, "close": 1.146e-05, "volume": 268802951818.0, "close_time": 1758239999999, "quote_volume": 3075381.3960251, "trades": 13110, "taker_buy_base": 127771748098.0, "taker_buy_quote": 1462532.52492037 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.145e-05, "high": 1.15e-05, "low": 1.111e-05, "close": 1.115e-05, "volume": 293198891221.0, "close_time": 1758254399999, "quote_volume": 3304846.78439117, "trades": 15530, "taker_buy_base": 153177515897.0, "taker_buy_quote": 1728070.64284815 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.113e-05, "high": 1.119e-05, "low": 1.098e-05, "close": 1.104e-05, "volume": 621221192917.0, "close_time": 1758268799999, "quote_volume": 6880028.40990931, "trades": 15154, "taker_buy_base": 234687318240.0, "taker_buy_quote": 2598466.07511717 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.103e-05, "high": 1.11e-05, "low": 1.089e-05, "close": 1.094e-05, "volume": 288598002785.0, "close_time": 1758283199999, "quote_volume": 3176738.38389119, "trades": 10850, "taker_buy_base": 126406324564.0, "taker_buy_quote": 1392888.20678617 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.093e-05, "high": 1.099e-05, "low": 1.072e-05, "close": 1.084e-05, "volume": 545637082507.0, "close_time": 1758297599999, "quote_volume": 5931537.45935706, "trades": 15503, "taker_buy_base": 256222000128.0, "taker_buy_quote": 2786284.3093773 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.083e-05, "high": 1.092e-05, "low": 1.072e-05, "close": 1.079e-05, "volume": 180528234687.0, "close_time": 1758311999999, "quote_volume": 1952593.68824657, "trades": 9019, "taker_buy_base": 84179951041.0, "taker_buy_quote": 910942.85268822 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.079e-05, "high": 1.09e-05, "low": 1.067e-05, "close": 1.076e-05, "volume": 200623658833.0, "close_time": 1758326399999, "quote_volume": 2166197.23009115, "trades": 8590, "taker_buy_base": 90542319378.0, "taker_buy_quote": 978761.43631652 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.076e-05, "high": 1.083e-05, "low": 1.066e-05, "close": 1.076e-05, "volume": 126729430075.0, "close_time": 1758340799999, "quote_volume": 1362330.18240067, "trades": 7032, "taker_buy_base": 59975629132.0, "taker_buy_quote": 645283.8181236 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.075e-05, "high": 1.086e-05, "low": 1.072e-05, "close": 1.081e-05, "volume": 123956415020.0, "close_time": 1758355199999, "quote_volume": 1339121.97602075, "trades": 5262, "taker_buy_base": 59660315777.0, "taker_buy_quote": 644483.15832136 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.08e-05, "high": 1.08e-05, "low": 1.055e-05, "close": 1.064e-05, "volume": 234017417990.0, "close_time": 1758369599999, "quote_volume": 2489164.71497346, "trades": 10844, "taker_buy_base": 98261802028.0, "taker_buy_quote": 1044595.37548996 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.064e-05, "high": 1.085e-05, "low": 1.061e-05, "close": 1.08e-05, "volume": 211755758525.0, "close_time": 1758383999999, "quote_volume": 2271691.04608468, "trades": 8210, "taker_buy_base": 106301336966.0, "taker_buy_quote": 1140154.47887562 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.08e-05, "high": 1.084e-05, "low": 1.062e-05, "close": 1.066e-05, "volume": 159206148953.0, "close_time": 1758398399999, "quote_volume": 1708365.37500929, "trades": 6883, "taker_buy_base": 77173443093.0, "taker_buy_quote": 828563.55844748 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.066e-05, "high": 1.077e-05, "low": 1.065e-05, "close": 1.072e-05, "volume": 115388106605.0, "close_time": 1758412799999, "quote_volume": 1236556.84021551, "trades": 3931, "taker_buy_base": 50894515881.0, "taker_buy_quote": 545551.72205511 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.073e-05, "high": 1.078e-05, "low": 1.067e-05, "close": 1.074e-05, "volume": 79113930736.0, "close_time": 1758427199999, "quote_volume": 848365.09835319, "trades": 4042, "taker_buy_base": 39923338950.0, "taker_buy_quote": 428181.90384148 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.074e-05, "high": 1.079e-05, "low": 1.07e-05, "close": 1.072e-05, "volume": 85571339886.0, "close_time": 1758441599999, "quote_volume": 918262.85599485, "trades": 3487, "taker_buy_base": 37463790914.0, "taker_buy_quote": 402211.00153702 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.071e-05, "high": 1.073e-05, "low": 1.044e-05, "close": 1.056e-05, "volume": 251445296838.0, "close_time": 1758455999999, "quote_volume": 2651002.7697108, "trades": 11729, "taker_buy_base": 98620625021.0, "taker_buy_quote": 1040334.49977513 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.056e-05, "high": 1.066e-05, "low": 1.053e-05, "close": 1.055e-05, "volume": 131154541733.0, "close_time": 1758470399999, "quote_volume": 1390565.44041523, "trades": 5214, "taker_buy_base": 57927572847.0, "taker_buy_quote": 614468.52015748 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.055e-05, "high": 1.06e-05, "low": 1.044e-05, "close": 1.054e-05, "volume": 332893543738.0, "close_time": 1758484799999, "quote_volume": 3501402.81054941, "trades": 8981, "taker_buy_base": 157404270585.0, "taker_buy_quote": 1655045.85115968 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.054e-05, "high": 1.056e-05, "low": 1.038e-05, "close": 1.042e-05, "volume": 183592486706.0, "close_time": 1758499199999, "quote_volume": 1920221.03592452, "trades": 6929, "taker_buy_base": 95126010876.0, "taker_buy_quote": 995273.8576859 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.042e-05, "high": 1.048e-05, "low": 9.95e-06, "close": 1.009e-05, "volume": 861778330037.0, "close_time": 1758513599999, "quote_volume": 8738902.89033333, "trades": 31809, "taker_buy_base": 416765400704.0, "taker_buy_quote": 4227132.15371089 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.009e-05, "high": 1.014e-05, "low": 9.34e-06, "close": 9.69e-06, "volume": 1385067121669.0, "close_time": 1758527999999, "quote_volume": 13434184.69709235, "trades": 38212, "taker_buy_base": 604713321499.0, "taker_buy_quote": 5862555.36923073 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 9.69e-06, "high": 9.81e-06, "low": 9.61e-06, "close": 9.72e-06, "volume": 553989901091.0, "close_time": 1758542399999, "quote_volume": 5390369.20347835, "trades": 14962, "taker_buy_base": 281055277368.0, "taker_buy_quote": 2735321.92892235 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 9.73e-06, "high": 9.79e-06, "low": 9.55e-06, "close": 9.61e-06, "volume": 502135099182.0, "close_time": 1758556799999, "quote_volume": 4852272.25745616, "trades": 14640, "taker_buy_base": 202920228796.0, "taker_buy_quote": 1962853.11334623 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 9.61e-06, "high": 9.66e-06, "low": 9.47e-06, "close": 9.51e-06, "volume": 431026182145.0, "close_time": 1758571199999, "quote_volume": 4128584.83286188, "trades": 11403, "taker_buy_base": 169288543106.0, "taker_buy_quote": 1621598.39368316 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 9.5e-06, "high": 9.69e-06, "low": 9.49e-06, "close": 9.67e-06, "volume": 173083775234.0, "close_time": 1758585599999, "quote_volume": 1666044.68783392, "trades": 6535, "taker_buy_base": 95364923580.0, "taker_buy_quote": 918084.71340419 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 9.67e-06, "high": 9.71e-06, "low": 9.42e-06, "close": 9.61e-06, "volume": 197416252533.0, "close_time": 1758599999999, "quote_volume": 1892060.01080651, "trades": 11478, "taker_buy_base": 101964525029.0, "taker_buy_quote": 978047.04594131 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 9.61e-06, "high": 9.74e-06, "low": 9.51e-06, "close": 9.67e-06, "volume": 276916922417.0, "close_time": 1758614399999, "quote_volume": 2669377.39987948, "trades": 9425, "taker_buy_base": 142749846135.0, "taker_buy_quote": 1375332.46677596 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 9.67e-06, "high": 9.78e-06, "low": 9.64e-06, "close": 9.73e-06, "volume": 341822896693.0, "close_time": 1758628799999, "quote_volume": 3321618.13620366, "trades": 9010, "taker_buy_base": 144155831358.0, "taker_buy_quote": 1401598.67378266 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 9.73e-06, "high": 9.81e-06, "low": 9.64e-06, "close": 9.7e-06, "volume": 381522764617.0, "close_time": 1758643199999, "quote_volume": 3709891.25259183, "trades": 12299, "taker_buy_base": 177934723112.0, "taker_buy_quote": 1730883.12961409 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 9.71e-06, "high": 9.85e-06, "low": 9.55e-06, "close": 9.6e-06, "volume": 446488650133.0, "close_time": 1758657599999, "quote_volume": 4312275.91753065, "trades": 15283, "taker_buy_base": 296346618219.0, "taker_buy_quote": 2859170.44139574 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 9.59e-06, "high": 9.7e-06, "low": 9.55e-06, "close": 9.58e-06, "volume": 118839145998.0, "close_time": 1758671999999, "quote_volume": 1144354.85841558, "trades": 6702, "taker_buy_base": 57498813588.0, "taker_buy_quote": 554026.36815748 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 9.58e-06, "high": 9.7e-06, "low": 9.39e-06, "close": 9.47e-06, "volume": 303105492741.0, "close_time": 1758686399999, "quote_volume": 2890902.45412526, "trades": 12564, "taker_buy_base": 147521085222.0, "taker_buy_quote": 1407331.880754 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 9.48e-06, "high": 9.68e-06, "low": 9.33e-06, "close": 9.65e-06, "volume": 422826639970.0, "close_time": 1758700799999, "quote_volume": 4031527.15349086, "trades": 14827, "taker_buy_base": 225553577231.0, "taker_buy_quote": 2151615.34662304 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 9.66e-06, "high": 9.77e-06, "low": 9.63e-06, "close": 9.71e-06, "volume": 255585841675.0, "close_time": 1758715199999, "quote_volume": 2480632.03402917, "trades": 7275, "taker_buy_base": 142775265090.0, "taker_buy_quote": 1386038.2229134 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 9.71e-06, "high": 9.85e-06, "low": 9.66e-06, "close": 9.7e-06, "volume": 330057189530.0, "close_time": 1758729599999, "quote_volume": 3216083.10422546, "trades": 11543, "taker_buy_base": 156565174092.0, "taker_buy_quote": 1526084.46566911 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 9.7e-06, "high": 9.74e-06, "low": 9.61e-06, "close": 9.67e-06, "volume": 148997397776.0, "close_time": 1758743999999, "quote_volume": 1443417.6823787, "trades": 6520, "taker_buy_base": 67768780736.0, "taker_buy_quote": 656711.67707254 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 9.67e-06, "high": 9.7e-06, "low": 9.57e-06, "close": 9.65e-06, "volume": 150087571767.0, "close_time": 1758758399999, "quote_volume": 1447214.53453739, "trades": 5157, "taker_buy_base": 68644171622.0, "taker_buy_quote": 661650.95199467 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 9.64e-06, "high": 9.67e-06, "low": 9.44e-06, "close": 9.55e-06, "volume": 298638680883.0, "close_time": 1758772799999, "quote_volume": 2855653.69910209, "trades": 15403, "taker_buy_base": 143075546451.0, "taker_buy_quote": 1368683.94475131 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 9.54e-06, "high": 9.6e-06, "low": 9.37e-06, "close": 9.44e-06, "volume": 348064253663.0, "close_time": 1758787199999, "quote_volume": 3296379.52787296, "trades": 17782, "taker_buy_base": 185629989767.0, "taker_buy_quote": 1758676.35618993 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 9.44e-06, "high": 9.51e-06, "low": 9.32e-06, "close": 9.37e-06, "volume": 401652012987.0, "close_time": 1758801599999, "quote_volume": 3783813.93169023, "trades": 11969, "taker_buy_base": 170062140349.0, "taker_buy_quote": 1603396.23238546 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 9.37e-06, "high": 9.57e-06, "low": 9.17e-06, "close": 9.39e-06, "volume": 1011018726921.0, "close_time": 1758815999999, "quote_volume": 9469971.03311723, "trades": 29705, "taker_buy_base": 460888303728.0, "taker_buy_quote": 4319414.95744238 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 9.39e-06, "high": 9.43e-06, "low": 8.86e-06, "close": 9.12e-06, "volume": 2411519051186.0, "close_time": 1758830399999, "quote_volume": 21962520.79259077, "trades": 35410, "taker_buy_base": 1006179422797.0, "taker_buy_quote": 9159044.37380499 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 9.12e-06, "high": 9.17e-06, "low": 8.96e-06, "close": 9.08e-06, "volume": 287091751282.0, "close_time": 1758844799999, "quote_volume": 2596907.22529877, "trades": 15239, "taker_buy_base": 131968857293.0, "taker_buy_quote": 1194379.45881754 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 9.08e-06, "high": 9.26e-06, "low": 9.07e-06, "close": 9.25e-06, "volume": 250921049338.0, "close_time": 1758859199999, "quote_volume": 2304117.14101108, "trades": 11715, "taker_buy_base": 123811625736.0, "taker_buy_quote": 1137068.54689335 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 9.25e-06, "high": 9.26e-06, "low": 9.11e-06, "close": 9.2e-06, "volume": 291546155984.0, "close_time": 1758873599999, "quote_volume": 2679588.17364425, "trades": 9089, "taker_buy_base": 100856854362.0, "taker_buy_quote": 927150.19587464 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 9.2e-06, "high": 9.24e-06, "low": 9.05e-06, "close": 9.14e-06, "volume": 274664165872.0, "close_time": 1758887999999, "quote_volume": 2512062.91466583, "trades": 9070, "taker_buy_base": 112914143266.0, "taker_buy_quote": 1032666.95088706 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 9.14e-06, "high": 9.33e-06, "low": 9.04e-06, "close": 9.25e-06, "volume": 869745983106.0, "close_time": 1758902399999, "quote_volume": 8007940.65584624, "trades": 21148, "taker_buy_base": 388892309120.0, "taker_buy_quote": 3580264.82102483 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 9.25e-06, "high": 9.48e-06, "low": 9.24e-06, "close": 9.38e-06, "volume": 430381343075.0, "close_time": 1758916799999, "quote_volume": 4040033.69340572, "trades": 12674, "taker_buy_base": 201704553284.0, "taker_buy_quote": 1892833.33084359 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 9.38e-06, "high": 9.42e-06, "low": 9.34e-06, "close": 9.38e-06, "volume": 237104995017.0, "close_time": 1758931199999, "quote_volume": 2223564.34324639, "trades": 4247, "taker_buy_base": 85596725743.0, "taker_buy_quote": 802883.60448774 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 9.38e-06, "high": 9.44e-06, "low": 9.34e-06, "close": 9.41e-06, "volume": 59225579353.0, "close_time": 1758945599999, "quote_volume": 556050.58548378, "trades": 2518, "taker_buy_base": 32461667665.0, "taker_buy_quote": 304785.67160023 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 9.41e-06, "high": 9.44e-06, "low": 9.33e-06, "close": 9.34e-06, "volume": 116916509001.0, "close_time": 1758959999999, "quote_volume": 1095949.09657705, "trades": 3306, "taker_buy_base": 41510526013.0, "taker_buy_quote": 389678.50796968 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 9.34e-06, "high": 9.34e-06, "low": 9.21e-06, "close": 9.31e-06, "volume": 189237128431.0, "close_time": 1758974399999, "quote_volume": 1756651.84562081, "trades": 6121, "taker_buy_base": 77986208487.0, "taker_buy_quote": 724119.83563668 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 9.31e-06, "high": 9.37e-06, "low": 9.22e-06, "close": 9.33e-06, "volume": 124615642694.0, "close_time": 1758988799999, "quote_volume": 1159135.62163058, "trades": 5369, "taker_buy_base": 76035587096.0, "taker_buy_quote": 707734.23328249 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 9.34e-06, "high": 9.35e-06, "low": 9.22e-06, "close": 9.24e-06, "volume": 124423071300.0, "close_time": 1759003199999, "quote_volume": 1153021.33860984, "trades": 3900, "taker_buy_base": 63778323428.0, "taker_buy_quote": 591266.28265573 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 9.25e-06, "high": 9.34e-06, "low": 9.21e-06, "close": 9.24e-06, "volume": 69406897423.0, "close_time": 1759017599999, "quote_volume": 643297.08328676, "trades": 3782, "taker_buy_base": 34926227597.0, "taker_buy_quote": 323812.12086192 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 9.24e-06, "high": 9.26e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 151178354760.0, "close_time": 1759031999999, "quote_volume": 1386174.07502078, "trades": 6937, "taker_buy_base": 70540154663.0, "taker_buy_quote": 646737.84363284 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 9.17e-06, "high": 9.2e-06, "low": 9.09e-06, "close": 9.17e-06, "volume": 84924829849.0, "close_time": 1759046399999, "quote_volume": 777085.71411296, "trades": 3480, "taker_buy_base": 43853641028.0, "taker_buy_quote": 401389.03721984 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 9.18e-06, "high": 9.19e-06, "low": 9.07e-06, "close": 9.12e-06, "volume": 74808662340.0, "close_time": 1759060799999, "quote_volume": 681746.47704574, "trades": 4080, "taker_buy_base": 34141600475.0, "taker_buy_quote": 311242.09753353 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 9.12e-06, "high": 9.22e-06, "low": 9.03e-06, "close": 9.18e-06, "volume": 118017990864.0, "close_time": 1759075199999, "quote_volume": 1079147.85049876, "trades": 5744, "taker_buy_base": 65635787753.0, "taker_buy_quote": 600349.16646742 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 9.19e-06, "high": 9.3e-06, "low": 9.17e-06, "close": 9.28e-06, "volume": 118359635633.0, "close_time": 1759089599999, "quote_volume": 1094305.08405874, "trades": 5010, "taker_buy_base": 73143910368.0, "taker_buy_quote": 676513.66298917 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 9.29e-06, "high": 9.48e-06, "low": 9.28e-06, "close": 9.43e-06, "volume": 136813616060.0, "close_time": 1759103999999, "quote_volume": 1284873.52436595, "trades": 8230, "taker_buy_base": 80892423508.0, "taker_buy_quote": 759427.32096512 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 9.44e-06, "high": 9.44e-06, "low": 9.31e-06, "close": 9.42e-06, "volume": 74762363539.0, "close_time": 1759118399999, "quote_volume": 700568.02171848, "trades": 4574, "taker_buy_base": 35581174081.0, "taker_buy_quote": 333509.50698136 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 9.41e-06, "high": 9.42e-06, "low": 9.28e-06, "close": 9.33e-06, "volume": 85057435013.0, "close_time": 1759132799999, "quote_volume": 794325.06607916, "trades": 4690, "taker_buy_base": 41502865471.0, "taker_buy_quote": 388031.85945865 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 9.33e-06, "high": 9.38e-06, "low": 9.15e-06, "close": 9.22e-06, "volume": 139616693273.0, "close_time": 1759147199999, "quote_volume": 1293470.87551737, "trades": 7030, "taker_buy_base": 62692926422.0, "taker_buy_quote": 581639.65172779 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 9.21e-06, "high": 9.46e-06, "low": 9.1e-06, "close": 9.32e-06, "volume": 399068248563.0, "close_time": 1759161599999, "quote_volume": 3708395.74562831, "trades": 18391, "taker_buy_base": 188209402175.0, "taker_buy_quote": 1751218.69804996 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 9.32e-06, "high": 9.37e-06, "low": 9.19e-06, "close": 9.35e-06, "volume": 152763855951.0, "close_time": 1759175999999, "quote_volume": 1419576.4296785, "trades": 9268, "taker_buy_base": 75180290486.0, "taker_buy_quote": 699156.83744569 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 9.36e-06, "high": 9.52e-06, "low": 9.35e-06, "close": 9.39e-06, "volume": 180153864848.0, "close_time": 1759190399999, "quote_volume": 1701677.54720874, "trades": 7681, "taker_buy_base": 90152967005.0, "taker_buy_quote": 851557.35268809 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 9.4e-06, "high": 9.44e-06, "low": 9.22e-06, "close": 9.27e-06, "volume": 260389385671.0, "close_time": 1759204799999, "quote_volume": 2427118.53062818, "trades": 11490, "taker_buy_base": 108607457040.0, "taker_buy_quote": 1013834.75294544 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 9.27e-06, "high": 9.35e-06, "low": 9.18e-06, "close": 9.2e-06, "volume": 144839261830.0, "close_time": 1759219199999, "quote_volume": 1343516.00394231, "trades": 6512, "taker_buy_base": 63849738666.0, "taker_buy_quote": 593283.30125745 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 9.2e-06, "high": 9.23e-06, "low": 9.12e-06, "close": 9.21e-06, "volume": 167426973062.0, "close_time": 1759233599999, "quote_volume": 1537150.65189951, "trades": 5351, "taker_buy_base": 81472777857.0, "taker_buy_quote": 748297.88864893 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 9.2e-06, "high": 9.24e-06, "low": 8.97e-06, "close": 9.06e-06, "volume": 460784414573.0, "close_time": 1759247999999, "quote_volume": 4188475.85831396, "trades": 13935, "taker_buy_base": 195062186773.0, "taker_buy_quote": 1773155.09695692 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 9.06e-06, "high": 9.27e-06, "low": 9.01e-06, "close": 9.25e-06, "volume": 349363404322.0, "close_time": 1759262399999, "quote_volume": 3172438.72538072, "trades": 11782, "taker_buy_base": 195677710100.0, "taker_buy_quote": 1778284.01977697 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 9.25e-06, "high": 9.38e-06, "low": 9.24e-06, "close": 9.32e-06, "volume": 213391537993.0, "close_time": 1759276799999, "quote_volume": 1985180.83817826, "trades": 7978, "taker_buy_base": 108849356599.0, "taker_buy_quote": 1013144.74338983 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 9.33e-06, "high": 9.38e-06, "low": 9.25e-06, "close": 9.25e-06, "volume": 113207726798.0, "close_time": 1759291199999, "quote_volume": 1055943.07749161, "trades": 5179, "taker_buy_base": 51540717404.0, "taker_buy_quote": 480732.40220119 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 9.25e-06, "high": 9.37e-06, "low": 9.24e-06, "close": 9.27e-06, "volume": 160573975446.0, "close_time": 1759305599999, "quote_volume": 1495031.86374266, "trades": 5883, "taker_buy_base": 94449174398.0, "taker_buy_quote": 879663.64037899 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 9.28e-06, "high": 9.68e-06, "low": 9.27e-06, "close": 9.64e-06, "volume": 639400190006.0, "close_time": 1759319999999, "quote_volume": 6109853.48158076, "trades": 21338, "taker_buy_base": 365157544894.0, "taker_buy_quote": 3488881.43875273 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 9.65e-06, "high": 9.76e-06, "low": 9.59e-06, "close": 9.67e-06, "volume": 616885616349.0, "close_time": 1759334399999, "quote_volume": 5973910.28089249, "trades": 19217, "taker_buy_base": 332526301274.0, "taker_buy_quote": 3219978.17425326 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 9.68e-06, "high": 9.81e-06, "low": 9.65e-06, "close": 9.77e-06, "volume": 243363973356.0, "close_time": 1759348799999, "quote_volume": 2365746.82116762, "trades": 7971, "taker_buy_base": 121576775620.0, "taker_buy_quote": 1182146.97493425 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 9.78e-06, "high": 9.79e-06, "low": 9.68e-06, "close": 9.78e-06, "volume": 165695346079.0, "close_time": 1759363199999, "quote_volume": 1614181.77948671, "trades": 4995, "taker_buy_base": 65034219636.0, "taker_buy_quote": 633671.30177648 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.78e-06, "high": 1.003e-05, "low": 9.76e-06, "close": 9.96e-06, "volume": 287891338326.0, "close_time": 1759377599999, "quote_volume": 2853946.57002075, "trades": 15934, "taker_buy_base": 137546268055.0, "taker_buy_quote": 1363508.43009152 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 9.95e-06, "high": 1.02e-05, "low": 9.92e-06, "close": 1.011e-05, "volume": 415343149068.0, "close_time": 1759391999999, "quote_volume": 4188716.89810295, "trades": 14151, "taker_buy_base": 203159454429.0, "taker_buy_quote": 2050246.84774806 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.012e-05, "high": 1.015e-05, "low": 9.95e-06, "close": 9.99e-06, "volume": 279955812576.0, "close_time": 1759406399999, "quote_volume": 2810024.03465031, "trades": 7790, "taker_buy_base": 125424478649.0, "taker_buy_quote": 1259042.31889815 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 9.99e-06, "high": 1.003e-05, "low": 9.76e-06, "close": 1e-05, "volume": 510160117293.0, "close_time": 1759420799999, "quote_volume": 5055873.05279836, "trades": 20080, "taker_buy_base": 237479909427.0, "taker_buy_quote": 2355859.18438441 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.001e-05, "high": 1.032e-05, "low": 9.97e-06, "close": 1.031e-05, "volume": 383434704872.0, "close_time": 1759435199999, "quote_volume": 3887817.84040397, "trades": 17796, "taker_buy_base": 208521450834.0, "taker_buy_quote": 2115178.50196062 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.031e-05, "high": 1.035e-05, "low": 1.018e-05, "close": 1.023e-05, "volume": 303672287276.0, "close_time": 1759449599999, "quote_volume": 3112596.94169489, "trades": 8505, "taker_buy_base": 140931641797.0, "taker_buy_quote": 1445163.42603995 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.023e-05, "high": 1.024e-05, "low": 1e-05, "close": 1.003e-05, "volume": 303777171412.0, "close_time": 1759463999999, "quote_volume": 3060534.47607791, "trades": 11874, "taker_buy_base": 153175472718.0, "taker_buy_quote": 1542964.38911727 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.003e-05, "high": 1.012e-05, "low": 9.87e-06, "close": 9.93e-06, "volume": 189228198305.0, "close_time": 1759478399999, "quote_volume": 1885923.94606223, "trades": 8814, "taker_buy_base": 74902750651.0, "taker_buy_quote": 747028.86948402 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 9.92e-06, "high": 9.96e-06, "low": 9.86e-06, "close": 9.94e-06, "volume": 220738656110.0, "close_time": 1759492799999, "quote_volume": 2191447.62366434, "trades": 6157, "taker_buy_base": 121465813110.0, "taker_buy_quote": 1205977.90353746 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 9.94e-06, "high": 1.027e-05, "low": 9.85e-06, "close": 1.026e-05, "volume": 419517249265.0, "close_time": 1759507199999, "quote_volume": 4203569.7612334, "trades": 23499, "taker_buy_base": 239702597683.0, "taker_buy_quote": 2403650.55149479 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.026e-05, "high": 1.041e-05, "low": 9.98e-06, "close": 1.013e-05, "volume": 1005794993083.0, "close_time": 1759521599999, "quote_volume": 10251717.98235948, "trades": 35072, "taker_buy_base": 492160053343.0, "taker_buy_quote": 5018783.47200384 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.013e-05, "high": 1.021e-05, "low": 1.008e-05, "close": 1.012e-05, "volume": 396484194301.0, "close_time": 1759535999999, "quote_volume": 4028843.43091646, "trades": 7358, "taker_buy_base": 168816401939.0, "taker_buy_quote": 1715017.96137416 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.012e-05, "high": 1.017e-05, "low": 9.87e-06, "close": 9.98e-06, "volume": 386419669015.0, "close_time": 1759550399999, "quote_volume": 3854166.32737235, "trades": 13696, "taker_buy_base": 207113506630.0, "taker_buy_quote": 2066911.60469329 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 9.97e-06, "high": 1.023e-05, "low": 9.94e-06, "close": 1.013e-05, "volume": 607571665679.0, "close_time": 1759564799999, "quote_volume": 6141514.48122597, "trades": 20735, "taker_buy_base": 352481146337.0, "taker_buy_quote": 3560431.3323538 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.013e-05, "high": 1.016e-05, "low": 9.86e-06, "close": 9.89e-06, "volume": 304485952028.0, "close_time": 1759579199999, "quote_volume": 3037678.16884037, "trades": 14284, "taker_buy_base": 141054756414.0, "taker_buy_quote": 1407055.05557629 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 9.88e-06, "high": 9.97e-06, "low": 9.64e-06, "close": 9.66e-06, "volume": 433146903636.0, "close_time": 1759593599999, "quote_volume": 4235238.81525969, "trades": 15270, "taker_buy_base": 165689403945.0, "taker_buy_quote": 1622043.12396279 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 9.67e-06, "high": 9.7e-06, "low": 9.57e-06, "close": 9.7e-06, "volume": 267302046829.0, "close_time": 1759607999999, "quote_volume": 2574666.45577481, "trades": 8168, "taker_buy_base": 127926501937.0, "taker_buy_quote": 1233117.75972378 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 9.69e-06, "high": 9.79e-06, "low": 9.69e-06, "close": 9.77e-06, "volume": 128478508080.0, "close_time": 1759622399999, "quote_volume": 1251613.11655564, "trades": 5678, "taker_buy_base": 65115302291.0, "taker_buy_quote": 634519.99836388 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.77e-06, "high": 1.003e-05, "low": 9.68e-06, "close": 9.93e-06, "volume": 337729018499.0, "close_time": 1759636799999, "quote_volume": 3338191.76399871, "trades": 15332, "taker_buy_base": 216672990775.0, "taker_buy_quote": 2141943.08964149 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 9.94e-06, "high": 1.017e-05, "low": 9.89e-06, "close": 1.016e-05, "volume": 413738026878.0, "close_time": 1759651199999, "quote_volume": 4149007.11066893, "trades": 15565, "taker_buy_base": 228694277357.0, "taker_buy_quote": 2294328.71181578 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.016e-05, "high": 1.019e-05, "low": 9.94e-06, "close": 1.003e-05, "volume": 402845481490.0, "close_time": 1759665599999, "quote_volume": 4054212.32804425, "trades": 19344, "taker_buy_base": 194379398498.0, "taker_buy_quote": 1956952.78095064 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.003e-05, "high": 1.007e-05, "low": 9.92e-06, "close": 1.001e-05, "volume": 234686941568.0, "close_time": 1759679999999, "quote_volume": 2346274.23338418, "trades": 10205, "taker_buy_base": 113948659883.0, "taker_buy_quote": 1139779.8567124 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1e-05, "high": 1.006e-05, "low": 9.7e-06, "close": 9.73e-06, "volume": 417855993815.0, "close_time": 1759694399999, "quote_volume": 4131925.05565324, "trades": 18155, "taker_buy_base": 215850285044.0, "taker_buy_quote": 2137858.2559627 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 9.72e-06, "high": 9.84e-06, "low": 9.69e-06, "close": 9.81e-06, "volume": 329145308803.0, "close_time": 1759708799999, "quote_volume": 3215865.62440075, "trades": 9315, "taker_buy_base": 177141746621.0, "taker_buy_quote": 1731042.14576878 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.8e-06, "high": 9.92e-06, "low": 9.68e-06, "close": 9.83e-06, "volume": 222371760292.0, "close_time": 1759723199999, "quote_volume": 2177233.70081325, "trades": 18233, "taker_buy_base": 113053770676.0, "taker_buy_quote": 1107480.09656672 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 9.82e-06, "high": 9.94e-06, "low": 9.74e-06, "close": 9.83e-06, "volume": 166389489190.0, "close_time": 1759737599999, "quote_volume": 1637347.84387804, "trades": 10612, "taker_buy_base": 67909967234.0, "taker_buy_quote": 667938.17368289 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 9.83e-06, "high": 1.005e-05, "low": 9.82e-06, "close": 9.97e-06, "volume": 211458598599.0, "close_time": 1759751999999, "quote_volume": 2102992.12349495, "trades": 14229, "taker_buy_base": 104975651057.0, "taker_buy_quote": 1044710.7629121 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 9.97e-06, "high": 1.031e-05, "low": 9.96e-06, "close": 1.028e-05, "volume": 742191627153.0, "close_time": 1759766399999, "quote_volume": 7526757.84809399, "trades": 32832, "taker_buy_base": 384665502073.0, "taker_buy_quote": 3904113.52490885 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.029e-05, "high": 1.037e-05, "low": 1.021e-05, "close": 1.03e-05, "volume": 418190995808.0, "close_time": 1759780799999, "quote_volume": 4303473.42489174, "trades": 18620, "taker_buy_base": 211092443435.0, "taker_buy_quote": 2174349.8382141 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.031e-05, "high": 1.036e-05, "low": 1.017e-05, "close": 1.021e-05, "volume": 314700011266.0, "close_time": 1759795199999, "quote_volume": 3232814.38919598, "trades": 12148, "taker_buy_base": 133993178105.0, "taker_buy_quote": 1378807.1748744 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.02e-05, "high": 1.027e-05, "low": 1.011e-05, "close": 1.017e-05, "volume": 174447461152.0, "close_time": 1759809599999, "quote_volume": 1775397.30200429, "trades": 9607, "taker_buy_base": 88327800810.0, "taker_buy_quote": 899145.82192628 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.016e-05, "high": 1.027e-05, "low": 9.92e-06, "close": 9.97e-06, "volume": 399772052121.0, "close_time": 1759823999999, "quote_volume": 4027876.33854948, "trades": 20123, "taker_buy_base": 197823387576.0, "taker_buy_quote": 1994700.73874129 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 9.97e-06, "high": 1.007e-05, "low": 9.84e-06, "close": 1.006e-05, "volume": 394414924255.0, "close_time": 1759838399999, "quote_volume": 3919395.50469802, "trades": 17362, "taker_buy_base": 216237924798.0, "taker_buy_quote": 2150129.45726278 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.006e-05, "high": 1.014e-05, "low": 9.56e-06, "close": 9.6e-06, "volume": 900592206516.0, "close_time": 1759852799999, "quote_volume": 8813388.79107776, "trades": 40141, "taker_buy_base": 398677100847.0, "taker_buy_quote": 3902981.35146983 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 9.6e-06, "high": 9.7e-06, "low": 9.51e-06, "close": 9.54e-06, "volume": 445056286861.0, "close_time": 1759867199999, "quote_volume": 4264279.98709544, "trades": 17594, "taker_buy_base": 197224022315.0, "taker_buy_quote": 1890835.86258611 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 9.55e-06, "high": 9.64e-06, "low": 9.44e-06, "close": 9.47e-06, "volume": 361104252562.0, "close_time": 1759881599999, "quote_volume": 3447002.27100622, "trades": 12282, "taker_buy_base": 151143884664.0, "taker_buy_quote": 1443452.6120307 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.48e-06, "high": 9.57e-06, "low": 9.31e-06, "close": 9.35e-06, "volume": 350233268240.0, "close_time": 1759895999999, "quote_volume": 3304441.99263291, "trades": 13757, "taker_buy_base": 124330129100.0, "taker_buy_quote": 1173954.41345983 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 9.35e-06, "high": 9.41e-06, "low": 9.24e-06, "close": 9.34e-06, "volume": 250124324252.0, "close_time": 1759910399999, "quote_volume": 2333117.37596559, "trades": 11967, "taker_buy_base": 115418336287.0, "taker_buy_quote": 1076690.26166333 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 9.35e-06, "high": 9.41e-06, "low": 9.29e-06, "close": 9.34e-06, "volume": 197673185045.0, "close_time": 1759924799999, "quote_volume": 1848643.25685176, "trades": 9893, "taker_buy_base": 112321467174.0, "taker_buy_quote": 1050708.42371297 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 9.34e-06, "high": 9.48e-06, "low": 9.25e-06, "close": 9.33e-06, "volume": 442853940172.0, "close_time": 1759939199999, "quote_volume": 4149049.17835959, "trades": 21722, "taker_buy_base": 242582692323.0, "taker_buy_quote": 2274534.85424212 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 9.33e-06, "high": 9.75e-06, "low": 9.31e-06, "close": 9.6e-06, "volume": 561271179627.0, "close_time": 1759953599999, "quote_volume": 5387812.7876557, "trades": 24961, "taker_buy_base": 314542541754.0, "taker_buy_quote": 3021502.99644456 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 9.61e-06, "high": 9.64e-06, "low": 9.52e-06, "close": 9.56e-06, "volume": 129316558195.0, "close_time": 1759967999999, "quote_volume": 1239337.21954461, "trades": 6879, "taker_buy_base": 71682306251.0, "taker_buy_quote": 687209.34722372 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 9.57e-06, "high": 9.58e-06, "low": 9.26e-06, "close": 9.36e-06, "volume": 221363013836.0, "close_time": 1759982399999, "quote_volume": 2081427.9809767, "trades": 13421, "taker_buy_base": 89557089553.0, "taker_buy_quote": 840196.60748244 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 9.35e-06, "high": 9.44e-06, "low": 9.27e-06, "close": 9.29e-06, "volume": 161916050035.0, "close_time": 1759996799999, "quote_volume": 1516036.09209545, "trades": 8658, "taker_buy_base": 79769007344.0, "taker_buy_quote": 747442.77256229 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 9.29e-06, "high": 9.31e-06, "low": 9.11e-06, "close": 9.22e-06, "volume": 362560383814.0, "close_time": 1760011199999, "quote_volume": 3330658.22263499, "trades": 17642, "taker_buy_base": 160056803797.0, "taker_buy_quote": 1470520.70456456 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 9.22e-06, "high": 9.32e-06, "low": 9.01e-06, "close": 9.1e-06, "volume": 396444119067.0, "close_time": 1760025599999, "quote_volume": 3628526.8409356, "trades": 23135, "taker_buy_base": 191195957849.0, "taker_buy_quote": 1749826.71035331 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 9.09e-06, "high": 9.2e-06, "low": 9.01e-06, "close": 9.18e-06, "volume": 227607187727.0, "close_time": 1760039999999, "quote_volume": 2074550.29172668, "trades": 11832, "taker_buy_base": 106037927650.0, "taker_buy_quote": 966763.9401652 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 9.17e-06, "high": 9.28e-06, "low": 9.15e-06, "close": 9.27e-06, "volume": 115481969142.0, "close_time": 1760054399999, "quote_volume": 1063898.77554469, "trades": 5966, "taker_buy_base": 59752574591.0, "taker_buy_quote": 550681.24576783 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 9.27e-06, "high": 9.39e-06, "low": 9.2e-06, "close": 9.33e-06, "volume": 147291574364.0, "close_time": 1760068799999, "quote_volume": 1370778.93874309, "trades": 10446, "taker_buy_base": 71595567897.0, "taker_buy_quote": 666737.8483559 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 9.33e-06, "high": 9.39e-06, "low": 9.22e-06, "close": 9.23e-06, "volume": 209346780021.0, "close_time": 1760083199999, "quote_volume": 1949573.32943205, "trades": 12092, "taker_buy_base": 103634876041.0, "taker_buy_quote": 966347.86546832 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 9.23e-06, "high": 9.34e-06, "low": 9.21e-06, "close": 9.31e-06, "volume": 90815271052.0, "close_time": 1760097599999, "quote_volume": 841809.10936355, "trades": 8313, "taker_buy_base": 49797885755.0, "taker_buy_quote": 461562.14302899 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 9.31e-06, "high": 9.39e-06, "low": 8.67e-06, "close": 8.78e-06, "volume": 841804386403.0, "close_time": 1760111999999, "quote_volume": 7538757.67520433, "trades": 38511, "taker_buy_base": 392680240647.0, "taker_buy_quote": 3526196.45373465 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 8.77e-06, "high": 8.89e-06, "low": 8.3e-06, "close": 8.57e-06, "volume": 1221046192837.0, "close_time": 1760126399999, "quote_volume": 10490166.85659567, "trades": 48125, "taker_buy_base": 513680374625.0, "taker_buy_quote": 4418183.90738055 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 8.57e-06, "high": 8.65e-06, "low": 2.8e-06, "close": 6.73e-06, "volume": 6612367907889.0, "close_time": 1760140799999, "quote_volume": 43642825.0401673, "trades": 357123, "taker_buy_base": 3253645155490.0, "taker_buy_quote": 21220748.58771223 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 6.72e-06, "high": 7.11e-06, "low": 6.57e-06, "close": 6.88e-06, "volume": 1481363074827.0, "close_time": 1760155199999, "quote_volume": 10090056.00118832, "trades": 64230, "taker_buy_base": 811532623417.0, "taker_buy_quote": 5529714.97778621 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 6.88e-06, "high": 7.11e-06, "low": 6.87e-06, "close": 6.97e-06, "volume": 665771671551.0, "close_time": 1760169599999, "quote_volume": 4644662.65500458, "trades": 25452, "taker_buy_base": 377817131323.0, "taker_buy_quote": 2635990.24029791 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 6.97e-06, "high": 7.38e-06, "low": 6.95e-06, "close": 7.2e-06, "volume": 981548207306.0, "close_time": 1760183999999, "quote_volume": 7067074.84093655, "trades": 31772, "taker_buy_base": 453647152059.0, "taker_buy_quote": 3266588.1070125 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 7.2e-06, "high": 7.23e-06, "low": 6.94e-06, "close": 7.1e-06, "volume": 761833055765.0, "close_time": 1760198399999, "quote_volume": 5391952.24299301, "trades": 23253, "taker_buy_base": 344960980842.0, "taker_buy_quote": 2439579.10077273 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 7.1e-06, "high": 7.15e-06, "low": 6.71e-06, "close": 6.77e-06, "volume": 1165771014215.0, "close_time": 1760212799999, "quote_volume": 8091493.96958514, "trades": 20375, "taker_buy_base": 560101570805.0, "taker_buy_quote": 3886319.24386454 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 6.77e-06, "high": 6.79e-06, "low": 6.5e-06, "close": 6.73e-06, "volume": 1408839657318.0, "close_time": 1760227199999, "quote_volume": 9407676.07012497, "trades": 28003, "taker_buy_base": 708102641631.0, "taker_buy_quote": 4728954.57524601 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 6.73e-06, "high": 6.74e-06, "low": 6.53e-06, "close": 6.66e-06, "volume": 695037580959.0, "close_time": 1760241599999, "quote_volume": 4614003.82287479, "trades": 23160, "taker_buy_base": 381100284671.0, "taker_buy_quote": 2530144.51426997 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 6.66e-06, "high": 6.86e-06, "low": 6.65e-06, "close": 6.81e-06, "volume": 429288554733.0, "close_time": 1760255999999, "quote_volume": 2909630.91747005, "trades": 14023, "taker_buy_base": 213901256767.0, "taker_buy_quote": 1449724.75053519 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 6.81e-06, "high": 6.86e-06, "low": 6.66e-06, "close": 6.77e-06, "volume": 605227761378.0, "close_time": 1760270399999, "quote_volume": 4083808.5987072, "trades": 14942, "taker_buy_base": 327841884533.0, "taker_buy_quote": 2211836.45192462 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 6.76e-06, "high": 7.33e-06, "low": 6.7e-06, "close": 7.28e-06, "volume": 1210747649979.0, "close_time": 1760284799999, "quote_volume": 8471578.50280633, "trades": 47796, "taker_buy_base": 632512451129.0, "taker_buy_quote": 4420640.36114366 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 7.28e-06, "high": 7.67e-06, "low": 7.27e-06, "close": 7.64e-06, "volume": 1081087675345.0, "close_time": 1760299199999, "quote_volume": 8041871.29344787, "trades": 43979, "taker_buy_base": 520271004553.0, "taker_buy_quote": 3869989.93903384 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 7.65e-06, "high": 7.73e-06, "low": 7.4e-06, "close": 7.5e-06, "volume": 798892841927.0, "close_time": 1760313599999, "quote_volume": 6027366.71786072, "trades": 31223, "taker_buy_base": 376944437363.0, "taker_buy_quote": 2842670.13771744 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 7.49e-06, "high": 7.61e-06, "low": 7.35e-06, "close": 7.52e-06, "volume": 788561265684.0, "close_time": 1760327999999, "quote_volume": 5896390.74623652, "trades": 31365, "taker_buy_base": 319862071117.0, "taker_buy_quote": 2392261.86314392 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 7.52e-06, "high": 7.78e-06, "low": 7.45e-06, "close": 7.62e-06, "volume": 634303646392.0, "close_time": 1760342399999, "quote_volume": 4813041.00642274, "trades": 25995, "taker_buy_base": 341221429872.0, "taker_buy_quote": 2589127.8330963 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 7.62e-06, "high": 7.7e-06, "low": 7.29e-06, "close": 7.5e-06, "volume": 897256018779.0, "close_time": 1760356799999, "quote_volume": 6769075.5301122, "trades": 30915, "taker_buy_base": 460602536753.0, "taker_buy_quote": 3475707.7641817 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 7.5e-06, "high": 7.84e-06, "low": 7.44e-06, "close": 7.76e-06, "volume": 1373627589492.0, "close_time": 1760371199999, "quote_volume": 10529832.19004049, "trades": 54031, "taker_buy_base": 704690809159.0, "taker_buy_quote": 5403237.69112011 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 7.77e-06, "high": 7.99e-06, "low": 7.72e-06, "close": 7.88e-06, "volume": 708118260209.0, "close_time": 1760385599999, "quote_volume": 5570820.52198471, "trades": 30567, "taker_buy_base": 369210321026.0, "taker_buy_quote": 2905105.69003858 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 7.87e-06, "high": 7.98e-06, "low": 7.82e-06, "close": 7.85e-06, "volume": 406991325384.0, "close_time": 1760399999999, "quote_volume": 3214541.83298624, "trades": 12031, "taker_buy_base": 192088634547.0, "taker_buy_quote": 1517194.28938785 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.63e-06, "close": 7.67e-06, "volume": 432673035178.0, "close_time": 1760414399999, "quote_volume": 3363368.28705625, "trades": 14944, "taker_buy_base": 202981021745.0, "taker_buy_quote": 1577423.84977674 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 7.68e-06, "high": 7.71e-06, "low": 7.13e-06, "close": 7.26e-06, "volume": 1035833525204.0, "close_time": 1760428799999, "quote_volume": 7653373.19342872, "trades": 33776, "taker_buy_base": 518199375412.0, "taker_buy_quote": 3828036.94418903 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 7.26e-06, "high": 7.36e-06, "low": 7.11e-06, "close": 7.27e-06, "volume": 765698186169.0, "close_time": 1760443199999, "quote_volume": 5558197.36231741, "trades": 21262, "taker_buy_base": 341813568578.0, "taker_buy_quote": 2480922.17122311 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 7.27e-06, "high": 7.46e-06, "low": 7.06e-06, "close": 7.45e-06, "volume": 954715711999.0, "close_time": 1760457599999, "quote_volume": 6917557.16023364, "trades": 30546, "taker_buy_base": 498690136919.0, "taker_buy_quote": 3617000.19618717 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 7.45e-06, "high": 7.57e-06, "low": 7.28e-06, "close": 7.43e-06, "volume": 881592350432.0, "close_time": 1760471999999, "quote_volume": 6565247.95535734, "trades": 29320, "taker_buy_base": 441042728070.0, "taker_buy_quote": 3285762.00036494 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 7.43e-06, "high": 7.55e-06, "low": 7.37e-06, "close": 7.52e-06, "volume": 296261921539.0, "close_time": 1760486399999, "quote_volume": 2212541.72090674, "trades": 8445, "taker_buy_base": 146395173341.0, "taker_buy_quote": 1094059.94427883 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.52e-06, "high": 7.56e-06, "low": 7.37e-06, "close": 7.42e-06, "volume": 338234008648.0, "close_time": 1760500799999, "quote_volume": 2525414.79010492, "trades": 9673, "taker_buy_base": 164296597770.0, "taker_buy_quote": 1226705.79808544 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 7.42e-06, "high": 7.56e-06, "low": 7.4e-06, "close": 7.54e-06, "volume": 256327417091.0, "close_time": 1760515199999, "quote_volume": 1914746.3376215, "trades": 7426, "taker_buy_base": 123993164981.0, "taker_buy_quote": 926251.69561783 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 7.55e-06, "high": 7.66e-06, "low": 7.43e-06, "close": 7.46e-06, "volume": 729784220159.0, "close_time": 1760529599999, "quote_volume": 5522998.73074327, "trades": 13811, "taker_buy_base": 370384958138.0, "taker_buy_quote": 2804967.533536 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 7.46e-06, "high": 7.48e-06, "low": 7.15e-06, "close": 7.19e-06, "volume": 710084205475.0, "close_time": 1760543999999, "quote_volume": 5185693.02863704, "trades": 27021, "taker_buy_base": 304235505250.0, "taker_buy_quote": 2221249.32804879 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 7.2e-06, "high": 7.27e-06, "low": 7.13e-06, "close": 7.18e-06, "volume": 333941598448.0, "close_time": 1760558399999, "quote_volume": 2406737.52106668, "trades": 13485, "taker_buy_base": 164034917400.0, "taker_buy_quote": 1182499.0466621 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 7.18e-06, "high": 7.23e-06, "low": 7.03e-06, "close": 7.18e-06, "volume": 437155130169.0, "close_time": 1760572799999, "quote_volume": 3118675.9777349, "trades": 15523, "taker_buy_base": 205195923357.0, "taker_buy_quote": 1464067.69739039 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 7.19e-06, "high": 7.26e-06, "low": 7.15e-06, "close": 7.18e-06, "volume": 228302495345.0, "close_time": 1760587199999, "quote_volume": 1642862.70132602, "trades": 6932, "taker_buy_base": 106820607067.0, "taker_buy_quote": 768817.77787028 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 7.19e-06, "high": 7.27e-06, "low": 7.14e-06, "close": 7.18e-06, "volume": 235226600187.0, "close_time": 1760601599999, "quote_volume": 1695640.00198437, "trades": 7161, "taker_buy_base": 123974473949.0, "taker_buy_quote": 893653.97653383 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 7.19e-06, "high": 7.28e-06, "low": 6.86e-06, "close": 7.25e-06, "volume": 896801122780.0, "close_time": 1760615999999, "quote_volume": 6361955.29496823, "trades": 20280, "taker_buy_base": 425883550506.0, "taker_buy_quote": 3027540.6629701 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 7.26e-06, "high": 7.32e-06, "low": 6.91e-06, "close": 6.96e-06, "volume": 718206737309.0, "close_time": 1760630399999, "quote_volume": 5120750.74536704, "trades": 25885, "taker_buy_base": 357529274948.0, "taker_buy_quote": 2546405.20365731 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 6.95e-06, "high": 7.12e-06, "low": 6.77e-06, "close": 6.85e-06, "volume": 792360391585.0, "close_time": 1760644799999, "quote_volume": 5499926.7444623, "trades": 28098, "taker_buy_base": 409162165470.0, "taker_buy_quote": 2841236.12680031 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 6.85e-06, "high": 6.91e-06, "low": 6.74e-06, "close": 6.87e-06, "volume": 305836014206.0, "close_time": 1760659199999, "quote_volume": 2090973.47076111, "trades": 10288, "taker_buy_base": 149576288245.0, "taker_buy_quote": 1022838.67812708 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.88e-06, "high": 6.96e-06, "low": 6.83e-06, "close": 6.93e-06, "volume": 174514106507.0, "close_time": 1760673599999, "quote_volume": 1204460.49360013, "trades": 6290, "taker_buy_base": 92542879797.0, "taker_buy_quote": 639075.22148548 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 6.93e-06, "high": 6.93e-06, "low": 6.39e-06, "close": 6.42e-06, "volume": 795967190692.0, "close_time": 1760687999999, "quote_volume": 5257386.67142592, "trades": 20403, "taker_buy_base": 413682390021.0, "taker_buy_quote": 2722820.42749202 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 6.43e-06, "high": 6.63e-06, "low": 6.29e-06, "close": 6.58e-06, "volume": 817591801737.0, "close_time": 1760702399999, "quote_volume": 5263111.79485243, "trades": 27229, "taker_buy_base": 410992720380.0, "taker_buy_quote": 2646711.08229356 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 6.57e-06, "high": 6.69e-06, "low": 6.47e-06, "close": 6.68e-06, "volume": 542158850082.0, "close_time": 1760716799999, "quote_volume": 3569235.46778308, "trades": 20506, "taker_buy_base": 276749645733.0, "taker_buy_quote": 1822389.99912311 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 6.68e-06, "high": 6.78e-06, "low": 6.62e-06, "close": 6.67e-06, "volume": 335017846012.0, "close_time": 1760731199999, "quote_volume": 2240754.04114468, "trades": 12672, "taker_buy_base": 161489278717.0, "taker_buy_quote": 1080522.43230434 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 6.67e-06, "high": 6.78e-06, "low": 6.64e-06, "close": 6.65e-06, "volume": 216922326557.0, "close_time": 1760745599999, "quote_volume": 1455545.0741876, "trades": 5211, "taker_buy_base": 93033780921.0, "taker_buy_quote": 624800.92501957 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.65e-06, "high": 6.78e-06, "low": 6.64e-06, "close": 6.72e-06, "volume": 128459240746.0, "close_time": 1760759999999, "quote_volume": 861838.80700401, "trades": 3911, "taker_buy_base": 57564782063.0, "taker_buy_quote": 385997.7801274 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 6.72e-06, "high": 6.85e-06, "low": 6.66e-06, "close": 6.74e-06, "volume": 171741479359.0, "close_time": 1760774399999, "quote_volume": 1161453.2175008, "trades": 6530, "taker_buy_base": 68937232949.0, "taker_buy_quote": 466336.64794107 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 6.74e-06, "high": 6.8e-06, "low": 6.69e-06, "close": 6.79e-06, "volume": 134639988230.0, "close_time": 1760788799999, "quote_volume": 908215.62411789, "trades": 4863, "taker_buy_base": 70089082194.0, "taker_buy_quote": 472848.22761047 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 6.79e-06, "high": 6.83e-06, "low": 6.67e-06, "close": 6.74e-06, "volume": 110832245705.0, "close_time": 1760803199999, "quote_volume": 747448.7735291, "trades": 5793, "taker_buy_base": 54038930472.0, "taker_buy_quote": 364714.3012342 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 6.74e-06, "high": 6.79e-06, "low": 6.66e-06, "close": 6.78e-06, "volume": 128343163921.0, "close_time": 1760817599999, "quote_volume": 864156.53252712, "trades": 4876, "taker_buy_base": 70035421191.0, "taker_buy_quote": 471724.90920915 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 6.78e-06, "high": 6.81e-06, "low": 6.73e-06, "close": 6.75e-06, "volume": 116927312248.0, "close_time": 1760831999999, "quote_volume": 792262.17019429, "trades": 3391, "taker_buy_base": 59679835772.0, "taker_buy_quote": 404385.22737525 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.75e-06, "high": 6.81e-06, "low": 6.69e-06, "close": 6.8e-06, "volume": 140521771286.0, "close_time": 1760846399999, "quote_volume": 947968.93408481, "trades": 3921, "taker_buy_base": 72074074499.0, "taker_buy_quote": 486558.40304146 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 6.81e-06, "high": 6.81e-06, "low": 6.71e-06, "close": 6.79e-06, "volume": 172564299024.0, "close_time": 1760860799999, "quote_volume": 1167100.67590613, "trades": 3769, "taker_buy_base": 85098716705.0, "taker_buy_quote": 575554.67142514 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 6.79e-06, "high": 6.95e-06, "low": 6.66e-06, "close": 6.89e-06, "volume": 714901130063.0, "close_time": 1760875199999, "quote_volume": 4876763.54186477, "trades": 16157, "taker_buy_base": 341945735806.0, "taker_buy_quote": 2333091.18173809 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 6.89e-06, "high": 7.12e-06, "low": 6.83e-06, "close": 7.04e-06, "volume": 474672854416.0, "close_time": 1760889599999, "quote_volume": 3308413.37570281, "trades": 11224, "taker_buy_base": 250010889041.0, "taker_buy_quote": 1741545.72180808 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 7.04e-06, "high": 7.14e-06, "low": 6.98e-06, "close": 7.11e-06, "volume": 292287618411.0, "close_time": 1760903999999, "quote_volume": 2068979.92410902, "trades": 7400, "taker_buy_base": 149826518896.0, "taker_buy_quote": 1060693.95539837 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 7.11e-06, "high": 7.13e-06, "low": 6.99e-06, "close": 7e-06, "volume": 189099790275.0, "close_time": 1760918399999, "quote_volume": 1337663.24493962, "trades": 4396, "taker_buy_base": 75744233088.0, "taker_buy_quote": 536259.14229538 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 7e-06, "high": 7.18e-06, "low": 6.84e-06, "close": 7.15e-06, "volume": 233023368596.0, "close_time": 1760932799999, "quote_volume": 1629123.15656131, "trades": 10291, "taker_buy_base": 100294732667.0, "taker_buy_quote": 701934.99681292 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 7.15e-06, "high": 7.28e-06, "low": 7.14e-06, "close": 7.24e-06, "volume": 344125494555.0, "close_time": 1760947199999, "quote_volume": 2482144.79358622, "trades": 10337, "taker_buy_base": 140701838804.0, "taker_buy_quote": 1015689.9498339 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 7.24e-06, "high": 7.33e-06, "low": 7.18e-06, "close": 7.21e-06, "volume": 482296757162.0, "close_time": 1760961599999, "quote_volume": 3493064.05244675, "trades": 13720, "taker_buy_base": 240463874968.0, "taker_buy_quote": 1742436.41332188 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 7.22e-06, "high": 7.27e-06, "low": 7.15e-06, "close": 7.17e-06, "volume": 264876033955.0, "close_time": 1760975999999, "quote_volume": 1909738.99538772, "trades": 9416, "taker_buy_base": 136524508630.0, "taker_buy_quote": 984692.0263038 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 7.17e-06, "high": 7.18e-06, "low": 7.02e-06, "close": 7.16e-06, "volume": 390635288617.0, "close_time": 1760990399999, "quote_volume": 2770880.14566551, "trades": 13108, "taker_buy_base": 193183272242.0, "taker_buy_quote": 1370545.8652239 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 7.15e-06, "high": 7.21e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 156625984777.0, "close_time": 1761004799999, "quote_volume": 1121621.68843815, "trades": 4473, "taker_buy_base": 73470000049.0, "taker_buy_quote": 526472.61587466 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 7.16e-06, "high": 7.2e-06, "low": 6.99e-06, "close": 6.99e-06, "volume": 194909694823.0, "close_time": 1761019199999, "quote_volume": 1379402.34002087, "trades": 6104, "taker_buy_base": 83214108692.0, "taker_buy_quote": 589763.12801796 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 6.99e-06, "high": 7e-06, "low": 6.83e-06, "close": 6.95e-06, "volume": 332712898888.0, "close_time": 1761033599999, "quote_volume": 2294218.46942793, "trades": 9790, "taker_buy_base": 166845412621.0, "taker_buy_quote": 1150659.68088217 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 6.95e-06, "high": 6.99e-06, "low": 6.86e-06, "close": 6.92e-06, "volume": 258487631614.0, "close_time": 1761047999999, "quote_volume": 1789650.05578008, "trades": 6747, "taker_buy_base": 134572387739.0, "taker_buy_quote": 932554.72787679 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 6.92e-06, "high": 7.34e-06, "low": 6.87e-06, "close": 7.31e-06, "volume": 550071584055.0, "close_time": 1761062399999, "quote_volume": 3921205.31547589, "trades": 21554, "taker_buy_base": 271850696716.0, "taker_buy_quote": 1938701.42471296 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 7.31e-06, "high": 7.38e-06, "low": 7.12e-06, "close": 7.22e-06, "volume": 401081830369.0, "close_time": 1761076799999, "quote_volume": 2910971.95538653, "trades": 15782, "taker_buy_base": 192549096747.0, "taker_buy_quote": 1397649.49168027 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 7.23e-06, "high": 7.24e-06, "low": 6.9e-06, "close": 6.92e-06, "volume": 325920922350.0, "close_time": 1761091199999, "quote_volume": 2305562.40358946, "trades": 12897, "taker_buy_base": 147744337071.0, "taker_buy_quote": 1044812.8470736 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.91e-06, "high": 6.96e-06, "low": 6.85e-06, "close": 6.91e-06, "volume": 207151533197.0, "close_time": 1761105599999, "quote_volume": 1429842.29886669, "trades": 6826, "taker_buy_base": 118350468494.0, "taker_buy_quote": 816929.92228776 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 6.91e-06, "high": 6.98e-06, "low": 6.81e-06, "close": 6.88e-06, "volume": 282121772692.0, "close_time": 1761119999999, "quote_volume": 1940739.4908305, "trades": 6957, "taker_buy_base": 115775854117.0, "taker_buy_quote": 797316.42649976 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 6.87e-06, "high": 6.87e-06, "low": 6.66e-06, "close": 6.81e-06, "volume": 423439313420.0, "close_time": 1761134399999, "quote_volume": 2870788.30036153, "trades": 10158, "taker_buy_base": 212340675123.0, "taker_buy_quote": 1440140.21463803 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 6.81e-06, "high": 6.94e-06, "low": 6.75e-06, "close": 6.84e-06, "volume": 415105093191.0, "close_time": 1761148799999, "quote_volume": 2840039.28690683, "trades": 16735, "taker_buy_base": 235707693771.0, "taker_buy_quote": 1613368.38213351 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 6.84e-06, "high": 6.88e-06, "low": 6.69e-06, "close": 6.76e-06, "volume": 328660058216.0, "close_time": 1761163199999, "quote_volume": 2233142.64676464, "trades": 12918, "taker_buy_base": 151178140818.0, "taker_buy_quote": 1027454.94480884 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 6.75e-06, "high": 6.78e-06, "low": 6.45e-06, "close": 6.71e-06, "volume": 610551164804.0, "close_time": 1761177599999, "quote_volume": 4033271.86969687, "trades": 17532, "taker_buy_base": 294290986424.0, "taker_buy_quote": 1944901.42111312 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.72e-06, "high": 6.78e-06, "low": 6.7e-06, "close": 6.76e-06, "volume": 144029473570.0, "close_time": 1761191999999, "quote_volume": 971118.00237027, "trades": 4138, "taker_buy_base": 63741765961.0, "taker_buy_quote": 429946.18316104 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 6.76e-06, "high": 6.89e-06, "low": 6.74e-06, "close": 6.85e-06, "volume": 209195921529.0, "close_time": 1761206399999, "quote_volume": 1422139.58466899, "trades": 5559, "taker_buy_base": 98491855819.0, "taker_buy_quote": 669755.62103239 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 6.85e-06, "high": 6.93e-06, "low": 6.82e-06, "close": 6.85e-06, "volume": 144783109602.0, "close_time": 1761220799999, "quote_volume": 995846.88293861, "trades": 5229, "taker_buy_base": 56482144238.0, "taker_buy_quote": 388571.4760782 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 6.84e-06, "high": 6.94e-06, "low": 6.77e-06, "close": 6.9e-06, "volume": 266093678587.0, "close_time": 1761235199999, "quote_volume": 1825467.20955767, "trades": 10477, "taker_buy_base": 129709014529.0, "taker_buy_quote": 890860.84519599 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 6.91e-06, "high": 7.03e-06, "low": 6.89e-06, "close": 6.94e-06, "volume": 212237517302.0, "close_time": 1761249599999, "quote_volume": 1476924.94281165, "trades": 8755, "taker_buy_base": 113821406096.0, "taker_buy_quote": 792620.03677048 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 6.94e-06, "high": 6.95e-06, "low": 6.82e-06, "close": 6.95e-06, "volume": 173008420451.0, "close_time": 1761263999999, "quote_volume": 1192678.4806342, "trades": 5370, "taker_buy_base": 102595226711.0, "taker_buy_quote": 706956.22654227 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.95e-06, "high": 7.02e-06, "low": 6.92e-06, "close": 6.98e-06, "volume": 91002833983.0, "close_time": 1761278399999, "quote_volume": 635099.18027252, "trades": 4167, "taker_buy_base": 45052365913.0, "taker_buy_quote": 314409.8323622 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 6.98e-06, "high": 7.16e-06, "low": 6.96e-06, "close": 7.15e-06, "volume": 238241739301.0, "close_time": 1761292799999, "quote_volume": 1691362.32645572, "trades": 8163, "taker_buy_base": 117558624169.0, "taker_buy_quote": 834676.96661147 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 7.15e-06, "high": 7.2e-06, "low": 7.02e-06, "close": 7.07e-06, "volume": 185985805269.0, "close_time": 1761307199999, "quote_volume": 1321875.74359094, "trades": 6402, "taker_buy_base": 84632176534.0, "taker_buy_quote": 601970.84410541 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 7.08e-06, "high": 7.24e-06, "low": 6.97e-06, "close": 7.04e-06, "volume": 568615974080.0, "close_time": 1761321599999, "quote_volume": 4045461.21623236, "trades": 16278, "taker_buy_base": 277524029569.0, "taker_buy_quote": 1975640.47351958 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 7.04e-06, "high": 7.16e-06, "low": 7e-06, "close": 7.14e-06, "volume": 170482498992.0, "close_time": 1761335999999, "quote_volume": 1206790.11316041, "trades": 6188, "taker_buy_base": 78459954122.0, "taker_buy_quote": 555616.3644248 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 7.14e-06, "high": 7.21e-06, "low": 7.12e-06, "close": 7.18e-06, "volume": 146513753616.0, "close_time": 1761350399999, "quote_volume": 1050486.20897371, "trades": 4124, "taker_buy_base": 74244277479.0, "taker_buy_quote": 532350.69273706 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 7.17e-06, "high": 7.22e-06, "low": 7.13e-06, "close": 7.14e-06, "volume": 140440866669.0, "close_time": 1761364799999, "quote_volume": 1006953.05111655, "trades": 3481, "taker_buy_base": 61323100668.0, "taker_buy_quote": 439945.76913734 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 7.14e-06, "high": 7.19e-06, "low": 7.1e-06, "close": 7.12e-06, "volume": 112022422283.0, "close_time": 1761379199999, "quote_volume": 800339.65085443, "trades": 3524, "taker_buy_base": 47834607629.0, "taker_buy_quote": 341952.02723355 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 7.12e-06, "high": 7.16e-06, "low": 7.08e-06, "close": 7.15e-06, "volume": 86388995339.0, "close_time": 1761393599999, "quote_volume": 615716.74224572, "trades": 3110, "taker_buy_base": 38371759612.0, "taker_buy_quote": 273588.6864816 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 7.16e-06, "high": 7.19e-06, "low": 7.12e-06, "close": 7.16e-06, "volume": 87208675823.0, "close_time": 1761407999999, "quote_volume": 623888.30804769, "trades": 3296, "taker_buy_base": 35506026562.0, "taker_buy_quote": 254089.72330977 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 7.16e-06, "high": 7.22e-06, "low": 7.13e-06, "close": 7.19e-06, "volume": 78728346691.0, "close_time": 1761422399999, "quote_volume": 564426.77351278, "trades": 3151, "taker_buy_base": 37194594860.0, "taker_buy_quote": 266864.77597991 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 7.2e-06, "high": 7.21e-06, "low": 7.14e-06, "close": 7.15e-06, "volume": 88529862243.0, "close_time": 1761436799999, "quote_volume": 635472.13735448, "trades": 2804, "taker_buy_base": 39374694924.0, "taker_buy_quote": 282849.92114998 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.15e-06, "high": 7.16e-06, "low": 7.02e-06, "close": 7.05e-06, "volume": 145021200002.0, "close_time": 1761451199999, "quote_volume": 1027149.73669804, "trades": 4784, "taker_buy_base": 51570945451.0, "taker_buy_quote": 365569.4759535 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 7.05e-06, "high": 7.16e-06, "low": 7.03e-06, "close": 7.15e-06, "volume": 86108922644.0, "close_time": 1761465599999, "quote_volume": 610541.08663696, "trades": 3231, "taker_buy_base": 52547719786.0, "taker_buy_quote": 372690.74346647 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 7.15e-06, "high": 7.39e-06, "low": 7.15e-06, "close": 7.36e-06, "volume": 258127736221.0, "close_time": 1761479999999, "quote_volume": 1874660.36303527, "trades": 12223, "taker_buy_base": 146683997429.0, "taker_buy_quote": 1066565.73416413 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 7.36e-06, "high": 7.4e-06, "low": 7.28e-06, "close": 7.32e-06, "volume": 255922083463.0, "close_time": 1761494399999, "quote_volume": 1878107.78550423, "trades": 8351, "taker_buy_base": 140851458901.0, "taker_buy_quote": 1034002.51017194 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 7.33e-06, "high": 7.34e-06, "low": 7.26e-06, "close": 7.28e-06, "volume": 145553612859.0, "close_time": 1761508799999, "quote_volume": 1061038.31684055, "trades": 3888, "taker_buy_base": 63663295344.0, "taker_buy_quote": 464391.01014859 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 7.28e-06, "high": 7.47e-06, "low": 7.21e-06, "close": 7.33e-06, "volume": 332244278500.0, "close_time": 1761523199999, "quote_volume": 2439189.31028464, "trades": 11594, "taker_buy_base": 145554372356.0, "taker_buy_quote": 1069446.27837955 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.33e-06, "high": 7.42e-06, "low": 7.29e-06, "close": 7.32e-06, "volume": 163931319896.0, "close_time": 1761537599999, "quote_volume": 1207167.23307378, "trades": 6667, "taker_buy_base": 78020746238.0, "taker_buy_quote": 574593.380907 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 7.32e-06, "high": 7.43e-06, "low": 7.23e-06, "close": 7.27e-06, "volume": 164195738415.0, "close_time": 1761551999999, "quote_volume": 1202352.87150407, "trades": 8833, "taker_buy_base": 85869413412.0, "taker_buy_quote": 629324.6071402 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 7.28e-06, "high": 7.28e-06, "low": 7.13e-06, "close": 7.2e-06, "volume": 180862924717.0, "close_time": 1761566399999, "quote_volume": 1301463.13314629, "trades": 8853, "taker_buy_base": 82064231743.0, "taker_buy_quote": 590540.49307262 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 7.21e-06, "high": 7.25e-06, "low": 7.12e-06, "close": 7.2e-06, "volume": 166228335454.0, "close_time": 1761580799999, "quote_volume": 1195207.11509792, "trades": 9205, "taker_buy_base": 70444599364.0, "taker_buy_quote": 506803.93147307 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 7.21e-06, "high": 7.36e-06, "low": 7.2e-06, "close": 7.23e-06, "volume": 138010476829.0, "close_time": 1761595199999, "quote_volume": 1007439.11668613, "trades": 9197, "taker_buy_base": 65516969934.0, "taker_buy_quote": 478348.02563164 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 7.23e-06, "high": 7.23e-06, "low": 7.06e-06, "close": 7.13e-06, "volume": 185080082018.0, "close_time": 1761609599999, "quote_volume": 1324454.65691508, "trades": 8535, "taker_buy_base": 85813786481.0, "taker_buy_quote": 613999.16565012 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.13e-06, "high": 7.2e-06, "low": 7.08e-06, "close": 7.1e-06, "volume": 81753148421.0, "close_time": 1761623999999, "quote_volume": 582983.42873255, "trades": 6188, "taker_buy_base": 35855150342.0, "taker_buy_quote": 255847.84532552 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 7.1e-06, "high": 7.24e-06, "low": 7.06e-06, "close": 7.14e-06, "volume": 110895262008.0, "close_time": 1761638399999, "quote_volume": 791907.92752045, "trades": 8200, "taker_buy_base": 50703441196.0, "taker_buy_quote": 362405.3117598 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 7.15e-06, "high": 7.25e-06, "low": 7.13e-06, "close": 7.18e-06, "volume": 93883723384.0, "close_time": 1761652799999, "quote_volume": 674004.36298329, "trades": 5368, "taker_buy_base": 44789402110.0, "taker_buy_quote": 321516.16193199 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 7.19e-06, "high": 7.33e-06, "low": 7.07e-06, "close": 7.18e-06, "volume": 327237115001.0, "close_time": 1761667199999, "quote_volume": 2356824.90665247, "trades": 17489, "taker_buy_base": 177348227411.0, "taker_buy_quote": 1278027.57602713 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 7.18e-06, "high": 7.29e-06, "low": 7.03e-06, "close": 7.06e-06, "volume": 243664886506.0, "close_time": 1761681599999, "quote_volume": 1749780.72906625, "trades": 12229, "taker_buy_base": 104098381603.0, "taker_buy_quote": 747791.29546436 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 7.06e-06, "high": 7.07e-06, "low": 6.84e-06, "close": 6.99e-06, "volume": 465847162578.0, "close_time": 1761695999999, "quote_volume": 3230556.91004388, "trades": 17888, "taker_buy_base": 213454238983.0, "taker_buy_quote": 1480386.94869274 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.99e-06, "high": 7e-06, "low": 6.91e-06, "close": 6.93e-06, "volume": 97385835012.0, "close_time": 1761710399999, "quote_volume": 677285.11515625, "trades": 4118, "taker_buy_base": 45007506237.0, "taker_buy_quote": 313121.70461017 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 6.93e-06, "high": 6.99e-06, "low": 6.92e-06, "close": 6.97e-06, "volume": 103257368661.0, "close_time": 1761724799999, "quote_volume": 718646.8955119, "trades": 3633, "taker_buy_base": 52852582634.0, "taker_buy_quote": 367922.93405038 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 6.96e-06, "high": 7.07e-06, "low": 6.9e-06, "close": 7.05e-06, "volume": 130855320019.0, "close_time": 1761739199999, "quote_volume": 914132.9478441, "trades": 5742, "taker_buy_base": 73218143923.0, "taker_buy_quote": 511928.6358233 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 7.06e-06, "high": 7.12e-06, "low": 6.92e-06, "close": 6.96e-06, "volume": 210528815278.0, "close_time": 1761753599999, "quote_volume": 1484606.98254665, "trades": 11550, "taker_buy_base": 93079226299.0, "taker_buy_quote": 656682.50458538 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 6.95e-06, "high": 7.18e-06, "low": 6.8e-06, "close": 7.11e-06, "volume": 1142745408071.0, "close_time": 1761767999999, "quote_volume": 7978513.46419252, "trades": 41816, "taker_buy_base": 510545104442.0, "taker_buy_quote": 3569132.53752965 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 7.12e-06, "high": 7.24e-06, "low": 6.98e-06, "close": 7.03e-06, "volume": 368298318696.0, "close_time": 1761782399999, "quote_volume": 2629590.25919672, "trades": 13442, "taker_buy_base": 166535798082.0, "taker_buy_quote": 1189959.32583097 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.03e-06, "high": 7.09e-06, "low": 6.96e-06, "close": 7.03e-06, "volume": 169358390136.0, "close_time": 1761796799999, "quote_volume": 1190413.55595987, "trades": 9467, "taker_buy_base": 89480304091.0, "taker_buy_quote": 629086.37693127 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 7.03e-06, "high": 7.03e-06, "low": 6.69e-06, "close": 6.97e-06, "volume": 359259110916.0, "close_time": 1761811199999, "quote_volume": 2462129.52941703, "trades": 22145, "taker_buy_base": 161515949524.0, "taker_buy_quote": 1108191.42262995 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 6.98e-06, "high": 6.98e-06, "low": 6.76e-06, "close": 6.77e-06, "volume": 161901554737.0, "close_time": 1761825599999, "quote_volume": 1108874.52028303, "trades": 8408, "taker_buy_base": 79505108981.0, "taker_buy_quote": 544295.93329349 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 6.76e-06, "high": 6.78e-06, "low": 6.42e-06, "close": 6.45e-06, "volume": 540845184712.0, "close_time": 1761839999999, "quote_volume": 3560667.94129765, "trades": 21037, "taker_buy_base": 239673354047.0, "taker_buy_quote": 1578017.58395486 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 6.45e-06, "high": 6.51e-06, "low": 6.26e-06, "close": 6.29e-06, "volume": 518050940090.0, "close_time": 1761854399999, "quote_volume": 3309646.16374392, "trades": 15246, "taker_buy_base": 219116368490.0, "taker_buy_quote": 1398919.17592176 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 6.29e-06, "high": 6.45e-06, "low": 6.27e-06, "close": 6.44e-06, "volume": 329242446420.0, "close_time": 1761868799999, "quote_volume": 2095394.50541657, "trades": 7719, "taker_buy_base": 177070112884.0, "taker_buy_quote": 1127788.50271147 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.45e-06, "high": 6.56e-06, "low": 6.43e-06, "close": 6.53e-06, "volume": 301903066374.0, "close_time": 1761883199999, "quote_volume": 1963139.84338154, "trades": 7024, "taker_buy_base": 176425401316.0, "taker_buy_quote": 1148530.69914216 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 6.53e-06, "high": 6.63e-06, "low": 6.52e-06, "close": 6.56e-06, "volume": 320351058894.0, "close_time": 1761897599999, "quote_volume": 2104041.14621086, "trades": 5911, "taker_buy_base": 186509624502.0, "taker_buy_quote": 1225322.13550548 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 6.56e-06, "high": 6.65e-06, "low": 6.53e-06, "close": 6.64e-06, "volume": 213241184413.0, "close_time": 1761911999999, "quote_volume": 1402854.1034963, "trades": 4929, "taker_buy_base": 117476979868.0, "taker_buy_quote": 773321.32153249 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 6.64e-06, "high": 6.66e-06, "low": 6.5e-06, "close": 6.58e-06, "volume": 335482682314.0, "close_time": 1761926399999, "quote_volume": 2207533.47516099, "trades": 9737, "taker_buy_base": 181083773512.0, "taker_buy_quote": 1191187.53286751 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 6.57e-06, "high": 6.65e-06, "low": 6.42e-06, "close": 6.63e-06, "volume": 417206454537.0, "close_time": 1761940799999, "quote_volume": 2714671.98699212, "trades": 13020, "taker_buy_base": 190786777270.0, "taker_buy_quote": 1242832.32982252 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 6.63e-06, "high": 6.63e-06, "low": 6.53e-06, "close": 6.56e-06, "volume": 139092808188.0, "close_time": 1761955199999, "quote_volume": 914231.2173945, "trades": 4642, "taker_buy_base": 66984488642.0, "taker_buy_quote": 440226.79658368 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.57e-06, "high": 6.63e-06, "low": 6.51e-06, "close": 6.61e-06, "volume": 125680824637.0, "close_time": 1761969599999, "quote_volume": 826303.45684127, "trades": 4346, "taker_buy_base": 71808360332.0, "taker_buy_quote": 472334.31460057 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 6.62e-06, "high": 6.64e-06, "low": 6.54e-06, "close": 6.63e-06, "volume": 85367044135.0, "close_time": 1761983999999, "quote_volume": 562079.64047701, "trades": 3879, "taker_buy_base": 39230253895.0, "taker_buy_quote": 258442.1950724 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 6.63e-06, "high": 6.7e-06, "low": 6.61e-06, "close": 6.67e-06, "volume": 130125932858.0, "close_time": 1761998399999, "quote_volume": 866432.51074571, "trades": 5089, "taker_buy_base": 59152294925.0, "taker_buy_quote": 393845.96665399 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 6.67e-06, "high": 6.72e-06, "low": 6.6e-06, "close": 6.68e-06, "volume": 197680930529.0, "close_time": 1762012799999, "quote_volume": 1317167.14436646, "trades": 10969, "taker_buy_base": 93483892592.0, "taker_buy_quote": 623193.87925549 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 6.69e-06, "high": 6.71e-06, "low": 6.64e-06, "close": 6.7e-06, "volume": 157469242480.0, "close_time": 1762027199999, "quote_volume": 1051041.6949951, "trades": 4730, "taker_buy_base": 63355702213.0, "taker_buy_quote": 423065.13396678 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 6.7e-06, "high": 6.73e-06, "low": 6.62e-06, "close": 6.7e-06, "volume": 107748180069.0, "close_time": 1762041599999, "quote_volume": 719604.38606612, "trades": 4217, "taker_buy_base": 49169560921.0, "taker_buy_quote": 328527.45614865 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 6.7e-06, "high": 6.71e-06, "low": 6.65e-06, "close": 6.67e-06, "volume": 83178050791.0, "close_time": 1762055999999, "quote_volume": 555378.65044783, "trades": 2786, "taker_buy_base": 42052010030.0, "taker_buy_quote": 280731.31751856 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 6.66e-06, "high": 6.76e-06, "low": 6.65e-06, "close": 6.74e-06, "volume": 135492463637.0, "close_time": 1762070399999, "quote_volume": 910595.41024405, "trades": 5735, "taker_buy_base": 83834938479.0, "taker_buy_quote": 563590.14455922 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 6.75e-06, "high": 6.75e-06, "low": 6.62e-06, "close": 6.73e-06, "volume": 171137086620.0, "close_time": 1762084799999, "quote_volume": 1143660.49611933, "trades": 6634, "taker_buy_base": 70196474285.0, "taker_buy_quote": 469790.56852501 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 6.73e-06, "high": 6.73e-06, "low": 6.55e-06, "close": 6.57e-06, "volume": 249052235557.0, "close_time": 1762099199999, "quote_volume": 1647176.88121221, "trades": 8411, "taker_buy_base": 111051089484.0, "taker_buy_quote": 734693.29767177 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 6.57e-06, "high": 6.6e-06, "low": 6.49e-06, "close": 6.55e-06, "volume": 206181762773.0, "close_time": 1762113599999, "quote_volume": 1351326.02960962, "trades": 6403, "taker_buy_base": 88670226612.0, "taker_buy_quote": 581520.32025256 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 6.54e-06, "high": 6.72e-06, "low": 6.51e-06, "close": 6.71e-06, "volume": 164845631569.0, "close_time": 1762127999999, "quote_volume": 1090080.40835774, "trades": 5858, "taker_buy_base": 90417002000.0, "taker_buy_quote": 598685.79541515 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.2e-06, "close": 6.22e-06, "volume": 441726960183.0, "close_time": 1762142399999, "quote_volume": 2837176.34765921, "trades": 15865, "taker_buy_base": 170713842351.0, "taker_buy_quote": 1094861.43870388 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 6.21e-06, "high": 6.3e-06, "low": 6.08e-06, "close": 6.19e-06, "volume": 323418477380.0, "close_time": 1762156799999, "quote_volume": 1999182.28180036, "trades": 12831, "taker_buy_base": 166925459941.0, "taker_buy_quote": 1032525.87541479 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 6.18e-06, "high": 6.24e-06, "low": 6.03e-06, "close": 6.11e-06, "volume": 337397834791.0, "close_time": 1762171199999, "quote_volume": 2069910.96102232, "trades": 9927, "taker_buy_base": 170628913586.0, "taker_buy_quote": 1047128.66543666 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 6.11e-06, "high": 6.17e-06, "low": 5.5e-06, "close": 5.74e-06, "volume": 1385178605319.0, "close_time": 1762185599999, "quote_volume": 8077100.43340089, "trades": 26770, "taker_buy_base": 665479844641.0, "taker_buy_quote": 3881063.39916556 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 5.75e-06, "high": 5.97e-06, "low": 5.7e-06, "close": 5.82e-06, "volume": 560305242721.0, "close_time": 1762199999999, "quote_volume": 3270876.24830111, "trades": 13412, "taker_buy_base": 298674414294.0, "taker_buy_quote": 1744456.58977059 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 5.82e-06, "high": 5.83e-06, "low": 5.64e-06, "close": 5.71e-06, "volume": 603392500723.0, "close_time": 1762214399999, "quote_volume": 3449110.44072265, "trades": 12102, "taker_buy_base": 294423523608.0, "taker_buy_quote": 1683103.34398757 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.72e-06, "high": 5.84e-06, "low": 5.64e-06, "close": 5.84e-06, "volume": 531177795160.0, "close_time": 1762228799999, "quote_volume": 3059868.05764277, "trades": 10024, "taker_buy_base": 318450129599.0, "taker_buy_quote": 1834704.0563204 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 5.84e-06, "high": 5.86e-06, "low": 5.47e-06, "close": 5.51e-06, "volume": 773181762289.0, "close_time": 1762243199999, "quote_volume": 4340837.68819042, "trades": 17452, "taker_buy_base": 376981202794.0, "taker_buy_quote": 2116942.09229086 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 5.52e-06, "high": 5.79e-06, "low": 5.51e-06, "close": 5.75e-06, "volume": 489712850443.0, "close_time": 1762257599999, "quote_volume": 2773050.20588161, "trades": 12218, "taker_buy_base": 273796538953.0, "taker_buy_quote": 1551319.97198127 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 5.75e-06, "high": 5.83e-06, "low": 5.61e-06, "close": 5.67e-06, "volume": 575624028742.0, "close_time": 1762271999999, "quote_volume": 3293521.42001333, "trades": 16136, "taker_buy_base": 253203007439.0, "taker_buy_quote": 1448762.40418032 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 5.67e-06, "high": 5.71e-06, "low": 5.31e-06, "close": 5.47e-06, "volume": 1116848082011.0, "close_time": 1762286399999, "quote_volume": 6137755.67063421, "trades": 28778, "taker_buy_base": 541989633999.0, "taker_buy_quote": 2979149.18876681 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 5.48e-06, "high": 5.66e-06, "low": 5.21e-06, "close": 5.6e-06, "volume": 1298622925131.0, "close_time": 1762300799999, "quote_volume": 7048471.37974079, "trades": 34890, "taker_buy_base": 667899158066.0, "taker_buy_quote": 3628268.13849666 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.59e-06, "high": 5.72e-06, "low": 5.3e-06, "close": 5.68e-06, "volume": 582948949038.0, "close_time": 1762315199999, "quote_volume": 3213143.22952803, "trades": 17331, "taker_buy_base": 285775382341.0, "taker_buy_quote": 1578707.76824649 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 5.68e-06, "high": 5.71e-06, "low": 5.63e-06, "close": 5.66e-06, "volume": 155584965932.0, "close_time": 1762329599999, "quote_volume": 882977.69342765, "trades": 4501, "taker_buy_base": 86782689724.0, "taker_buy_quote": 492673.17025059 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 5.66e-06, "high": 5.66e-06, "low": 5.53e-06, "close": 5.65e-06, "volume": 242809242346.0, "close_time": 1762343999999, "quote_volume": 1359254.60066404, "trades": 8302, "taker_buy_base": 127562530700.0, "taker_buy_quote": 714064.31898328 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 5.65e-06, "high": 5.75e-06, "low": 5.61e-06, "close": 5.75e-06, "volume": 379755950873.0, "close_time": 1762358399999, "quote_volume": 2155280.2140354, "trades": 10742, "taker_buy_base": 201884470805.0, "taker_buy_quote": 1145621.47114584 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 5.74e-06, "high": 5.81e-06, "low": 5.67e-06, "close": 5.77e-06, "volume": 260579968371.0, "close_time": 1762372799999, "quote_volume": 1497620.63013443, "trades": 6899, "taker_buy_base": 139694035038.0, "taker_buy_quote": 802701.65551144 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 5.76e-06, "high": 5.82e-06, "low": 5.73e-06, "close": 5.76e-06, "volume": 233222007039.0, "close_time": 1762387199999, "quote_volume": 1346298.52718339, "trades": 4826, "taker_buy_base": 113293266486.0, "taker_buy_quote": 654236.49385233 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.64e-06, "close": 5.76e-06, "volume": 184707077566.0, "close_time": 1762401599999, "quote_volume": 1055690.6738301, "trades": 5713, "taker_buy_base": 79006751526.0, "taker_buy_quote": 451779.05036104 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.61e-06, "close": 5.63e-06, "volume": 135569573485.0, "close_time": 1762415999999, "quote_volume": 769744.37842624, "trades": 5288, "taker_buy_base": 71475002461.0, "taker_buy_quote": 406086.28660689 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 5.62e-06, "high": 5.67e-06, "low": 5.58e-06, "close": 5.62e-06, "volume": 145746151065.0, "close_time": 1762430399999, "quote_volume": 820752.77787486, "trades": 5016, "taker_buy_base": 70729015250.0, "taker_buy_quote": 398503.8797071 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 5.63e-06, "high": 5.65e-06, "low": 5.36e-06, "close": 5.39e-06, "volume": 464633712304.0, "close_time": 1762444799999, "quote_volume": 2554790.21900904, "trades": 13958, "taker_buy_base": 230594129892.0, "taker_buy_quote": 1268649.64394392 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 5.39e-06, "high": 5.57e-06, "low": 5.27e-06, "close": 5.53e-06, "volume": 443721706161.0, "close_time": 1762459199999, "quote_volume": 2403315.57439985, "trades": 14024, "taker_buy_base": 242307556523.0, "taker_buy_quote": 1312450.32810104 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 5.53e-06, "high": 5.57e-06, "low": 5.47e-06, "close": 5.54e-06, "volume": 275286301182.0, "close_time": 1762473599999, "quote_volume": 1519803.50501179, "trades": 7786, "taker_buy_base": 151866695692.0, "taker_buy_quote": 838649.64891768 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.54e-06, "high": 5.67e-06, "low": 5.54e-06, "close": 5.62e-06, "volume": 292609671822.0, "close_time": 1762487999999, "quote_volume": 1639318.64495625, "trades": 10583, "taker_buy_base": 168421255113.0, "taker_buy_quote": 943551.4700276 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 5.63e-06, "high": 5.79e-06, "low": 5.59e-06, "close": 5.78e-06, "volume": 184990930385.0, "close_time": 1762502399999, "quote_volume": 1054250.01101635, "trades": 6290, "taker_buy_base": 91229650950.0, "taker_buy_quote": 519947.90521013 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 5.78e-06, "high": 5.79e-06, "low": 5.58e-06, "close": 5.66e-06, "volume": 382839328001.0, "close_time": 1762516799999, "quote_volume": 2177980.90277161, "trades": 10346, "taker_buy_base": 177796877136.0, "taker_buy_quote": 1013067.49686388 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 5.66e-06, "high": 5.81e-06, "low": 5.51e-06, "close": 5.76e-06, "volume": 567395728235.0, "close_time": 1762531199999, "quote_volume": 3208835.40676705, "trades": 20902, "taker_buy_base": 285336428636.0, "taker_buy_quote": 1612419.4862668 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 5.76e-06, "high": 6.28e-06, "low": 5.74e-06, "close": 6.24e-06, "volume": 1142882077396.0, "close_time": 1762545599999, "quote_volume": 6938016.96132655, "trades": 28384, "taker_buy_base": 587886816126.0, "taker_buy_quote": 3567203.87656495 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 6.23e-06, "high": 6.37e-06, "low": 6.17e-06, "close": 6.19e-06, "volume": 336900566314.0, "close_time": 1762559999999, "quote_volume": 2110165.21668775, "trades": 10412, "taker_buy_base": 158582240234.0, "taker_buy_quote": 993086.50308934 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.2e-06, "high": 6.3e-06, "low": 6.11e-06, "close": 6.18e-06, "volume": 247756423059.0, "close_time": 1762574399999, "quote_volume": 1541331.50261598, "trades": 12635, "taker_buy_base": 123778691185.0, "taker_buy_quote": 770298.90334562 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 6.18e-06, "high": 6.27e-06, "low": 6.06e-06, "close": 6.13e-06, "volume": 185505816456.0, "close_time": 1762588799999, "quote_volume": 1141865.97192206, "trades": 9794, "taker_buy_base": 73297680985.0, "taker_buy_quote": 451099.7356548 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 6.13e-06, "high": 6.2e-06, "low": 6.09e-06, "close": 6.14e-06, "volume": 136399729545.0, "close_time": 1762603199999, "quote_volume": 838977.66978408, "trades": 7397, "taker_buy_base": 64797134273.0, "taker_buy_quote": 398846.38062958 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 6.14e-06, "high": 6.17e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 216794306056.0, "close_time": 1762617599999, "quote_volume": 1310815.00066362, "trades": 10067, "taker_buy_base": 95347979874.0, "taker_buy_quote": 577388.49211354 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.95e-06, "close": 6.03e-06, "volume": 148587402980.0, "close_time": 1762631999999, "quote_volume": 893786.19797238, "trades": 6178, "taker_buy_base": 78499185304.0, "taker_buy_quote": 472312.70816135 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 6.04e-06, "high": 6.11e-06, "low": 6e-06, "close": 6.09e-06, "volume": 121068120430.0, "close_time": 1762646399999, "quote_volume": 733568.01532808, "trades": 3302, "taker_buy_base": 70365999789.0, "taker_buy_quote": 426435.09466276 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.09e-06, "high": 6.1e-06, "low": 5.83e-06, "close": 5.86e-06, "volume": 197015260238.0, "close_time": 1762660799999, "quote_volume": 1173723.11696227, "trades": 7293, "taker_buy_base": 89425172482.0, "taker_buy_quote": 534253.90477718 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 5.86e-06, "high": 6.01e-06, "low": 5.86e-06, "close": 6.01e-06, "volume": 170391240065.0, "close_time": 1762675199999, "quote_volume": 1010971.88915134, "trades": 5262, "taker_buy_base": 80832182004.0, "taker_buy_quote": 479806.3386471 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 6.02e-06, "high": 6.03e-06, "low": 5.88e-06, "close": 6e-06, "volume": 190099629276.0, "close_time": 1762689599999, "quote_volume": 1133365.68010674, "trades": 6784, "taker_buy_base": 102818439388.0, "taker_buy_quote": 612770.60629238 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 6e-06, "high": 6.15e-06, "low": 5.98e-06, "close": 6.09e-06, "volume": 321564408688.0, "close_time": 1762703999999, "quote_volume": 1951178.82865414, "trades": 10285, "taker_buy_base": 178388162222.0, "taker_buy_quote": 1081955.77488283 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 6.09e-06, "high": 6.17e-06, "low": 6.04e-06, "close": 6.16e-06, "volume": 202991750419.0, "close_time": 1762718399999, "quote_volume": 1238002.42246759, "trades": 6282, "taker_buy_base": 102177951074.0, "taker_buy_quote": 623448.25167383 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 6.17e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.06e-06, "volume": 156954211700.0, "close_time": 1762732799999, "quote_volume": 959866.1644709, "trades": 5543, "taker_buy_base": 81637797718.0, "taker_buy_quote": 499394.23871876 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.07e-06, "high": 6.19e-06, "low": 6.01e-06, "close": 6.14e-06, "volume": 177505973318.0, "close_time": 1762747199999, "quote_volume": 1086613.27311501, "trades": 9118, "taker_buy_base": 88144897172.0, "taker_buy_quote": 540078.57334288 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 6.15e-06, "high": 6.18e-06, "low": 6.1e-06, "close": 6.13e-06, "volume": 157213846953.0, "close_time": 1762761599999, "quote_volume": 965923.82813268, "trades": 4660, "taker_buy_base": 77292328489.0, "taker_buy_quote": 474982.04838046 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 6.14e-06, "high": 6.26e-06, "low": 6.07e-06, "close": 6.19e-06, "volume": 229314294683.0, "close_time": 1762775999999, "quote_volume": 1414004.80164103, "trades": 8254, "taker_buy_base": 136323985855.0, "taker_buy_quote": 840764.68085394 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 6.19e-06, "high": 6.27e-06, "low": 6.05e-06, "close": 6.13e-06, "volume": 300062742057.0, "close_time": 1762790399999, "quote_volume": 1845301.54502115, "trades": 13357, "taker_buy_base": 144747212582.0, "taker_buy_quote": 891032.42057356 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 6.13e-06, "high": 6.28e-06, "low": 6.05e-06, "close": 6.22e-06, "volume": 276312452681.0, "close_time": 1762804799999, "quote_volume": 1700062.64805323, "trades": 10116, "taker_buy_base": 125886694385.0, "taker_buy_quote": 774091.0086215 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 6.21e-06, "high": 6.32e-06, "low": 6.13e-06, "close": 6.21e-06, "volume": 224154622555.0, "close_time": 1762819199999, "quote_volume": 1395284.30933593, "trades": 8626, "taker_buy_base": 103163847115.0, "taker_buy_quote": 642552.03016254 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.22e-06, "high": 6.36e-06, "low": 6.13e-06, "close": 6.29e-06, "volume": 359535038249.0, "close_time": 1762833599999, "quote_volume": 2247108.39143108, "trades": 15473, "taker_buy_base": 187008835523.0, "taker_buy_quote": 1170001.71466228 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 6.29e-06, "high": 6.29e-06, "low": 5.99e-06, "close": 6e-06, "volume": 228101995997.0, "close_time": 1762847999999, "quote_volume": 1393700.51568844, "trades": 9260, "taker_buy_base": 111041943823.0, "taker_buy_quote": 678086.53678372 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 6e-06, "high": 6.07e-06, "low": 5.97e-06, "close": 6.02e-06, "volume": 155904163989.0, "close_time": 1762862399999, "quote_volume": 939010.60715641, "trades": 6536, "taker_buy_base": 79544601989.0, "taker_buy_quote": 479498.9985983 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 6.02e-06, "high": 6.06e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 287211267324.0, "close_time": 1762876799999, "quote_volume": 1718089.73101887, "trades": 11599, "taker_buy_base": 141504385100.0, "taker_buy_quote": 846835.69809243 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 5.96e-06, "high": 6.01e-06, "low": 5.89e-06, "close": 5.9e-06, "volume": 204113068997.0, "close_time": 1762891199999, "quote_volume": 1215145.63175034, "trades": 8339, "taker_buy_base": 104501174040.0, "taker_buy_quote": 622344.52779848 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 5.9e-06, "high": 5.93e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 202630069969.0, "close_time": 1762905599999, "quote_volume": 1190907.67913446, "trades": 6190, "taker_buy_base": 103012683112.0, "taker_buy_quote": 605762.18563981 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.84e-06, "high": 5.89e-06, "low": 5.79e-06, "close": 5.86e-06, "volume": 187574575038.0, "close_time": 1762919999999, "quote_volume": 1096341.90519444, "trades": 5221, "taker_buy_base": 92981819058.0, "taker_buy_quote": 543779.37181865 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 5.86e-06, "high": 5.93e-06, "low": 5.81e-06, "close": 5.82e-06, "volume": 122949327294.0, "close_time": 1762934399999, "quote_volume": 722767.95673077, "trades": 3302, "taker_buy_base": 70299189999.0, "taker_buy_quote": 413499.29213349 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 5.82e-06, "high": 6.03e-06, "low": 5.81e-06, "close": 6e-06, "volume": 162339841670.0, "close_time": 1762948799999, "quote_volume": 966438.28433994, "trades": 5545, "taker_buy_base": 85574511081.0, "taker_buy_quote": 509192.43213114 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 6e-06, "high": 6.1e-06, "low": 5.81e-06, "close": 5.83e-06, "volume": 236129572256.0, "close_time": 1762963199999, "quote_volume": 1410963.42324053, "trades": 12271, "taker_buy_base": 103908065376.0, "taker_buy_quote": 621921.49799131 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 5.83e-06, "high": 5.85e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 366334206731.0, "close_time": 1762977599999, "quote_volume": 2099211.02382087, "trades": 13611, "taker_buy_base": 179160543057.0, "taker_buy_quote": 1027114.43595408 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 5.71e-06, "high": 5.79e-06, "low": 5.69e-06, "close": 5.71e-06, "volume": 116462742493.0, "close_time": 1762991999999, "quote_volume": 669395.91538133, "trades": 4321, "taker_buy_base": 61838356208.0, "taker_buy_quote": 355501.38306943 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.71e-06, "high": 5.89e-06, "low": 5.69e-06, "close": 5.85e-06, "volume": 351572882264.0, "close_time": 1763006399999, "quote_volume": 2046685.86911458, "trades": 8893, "taker_buy_base": 239348336332.0, "taker_buy_quote": 1395106.12109877 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 5.85e-06, "high": 5.94e-06, "low": 5.8e-06, "close": 5.89e-06, "volume": 204963245278.0, "close_time": 1763020799999, "quote_volume": 1205396.33319405, "trades": 7109, "taker_buy_base": 94381912137.0, "taker_buy_quote": 554807.57107415 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 5.89e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.89e-06, "volume": 119089642094.0, "close_time": 1763035199999, "quote_volume": 700773.77286412, "trades": 4179, "taker_buy_base": 40726578336.0, "taker_buy_quote": 239771.95224591 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 5.9e-06, "high": 5.99e-06, "low": 5.8e-06, "close": 5.82e-06, "volume": 258707663830.0, "close_time": 1763049599999, "quote_volume": 1524639.84608475, "trades": 11515, "taker_buy_base": 108448273830.0, "taker_buy_quote": 639615.0462402 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 5.82e-06, "high": 5.84e-06, "low": 5.31e-06, "close": 5.34e-06, "volume": 491514264792.0, "close_time": 1763063999999, "quote_volume": 2717180.67446479, "trades": 19389, "taker_buy_base": 225749928870.0, "taker_buy_quote": 1245991.53256898 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 5.35e-06, "high": 5.49e-06, "low": 5.28e-06, "close": 5.42e-06, "volume": 393504823463.0, "close_time": 1763078399999, "quote_volume": 2109840.21995035, "trades": 10906, "taker_buy_base": 193542747922.0, "taker_buy_quote": 1038448.15976771 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.42e-06, "high": 5.46e-06, "low": 5.32e-06, "close": 5.35e-06, "volume": 280458993746.0, "close_time": 1763092799999, "quote_volume": 1511790.6120972, "trades": 7438, "taker_buy_base": 142631345936.0, "taker_buy_quote": 769010.70978494 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 5.35e-06, "high": 5.4e-06, "low": 5.11e-06, "close": 5.37e-06, "volume": 673130389519.0, "close_time": 1763107199999, "quote_volume": 3548471.53922096, "trades": 14707, "taker_buy_base": 313037594922.0, "taker_buy_quote": 1653462.08029646 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 5.38e-06, "high": 5.39e-06, "low": 5.18e-06, "close": 5.22e-06, "volume": 452375375310.0, "close_time": 1763121599999, "quote_volume": 2386791.06284283, "trades": 7879, "taker_buy_base": 216569784356.0, "taker_buy_quote": 1142967.77109802 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 5.22e-06, "high": 5.25e-06, "low": 5.08e-06, "close": 5.2e-06, "volume": 1003230344868.0, "close_time": 1763135999999, "quote_volume": 5185758.21945435, "trades": 20005, "taker_buy_base": 458997323881.0, "taker_buy_quote": 2374777.42921199 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 5.2e-06, "high": 5.24e-06, "low": 5.02e-06, "close": 5.17e-06, "volume": 617050361958.0, "close_time": 1763150399999, "quote_volume": 3173070.77898372, "trades": 12489, "taker_buy_base": 311053719669.0, "taker_buy_quote": 1599984.06439221 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 5.16e-06, "high": 5.17e-06, "low": 4.78e-06, "close": 4.9e-06, "volume": 820758502008.0, "close_time": 1763164799999, "quote_volume": 4031624.00854778, "trades": 15015, "taker_buy_base": 373563729587.0, "taker_buy_quote": 1836373.19179851 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.91e-06, "high": 5.09e-06, "low": 4.89e-06, "close": 5.08e-06, "volume": 498741191411.0, "close_time": 1763179199999, "quote_volume": 2494513.51843192, "trades": 7606, "taker_buy_base": 266700138715.0, "taker_buy_quote": 1334366.58923897 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 5.09e-06, "high": 5.15e-06, "low": 5.05e-06, "close": 5.06e-06, "volume": 214350430762.0, "close_time": 1763193599999, "quote_volume": 1090826.78065571, "trades": 3607, "taker_buy_base": 114227987187.0, "taker_buy_quote": 581372.3972338 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 4.94e-06, "close": 5e-06, "volume": 339080339366.0, "close_time": 1763207999999, "quote_volume": 1697243.80719537, "trades": 5161, "taker_buy_base": 172823745601.0, "taker_buy_quote": 865017.12864694 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 5e-06, "high": 5.07e-06, "low": 4.99e-06, "close": 5.03e-06, "volume": 183470478732.0, "close_time": 1763222399999, "quote_volume": 924567.8437425, "trades": 3534, "taker_buy_base": 95627479720.0, "taker_buy_quote": 481914.19844378 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 5.02e-06, "high": 5.12e-06, "low": 4.98e-06, "close": 5.06e-06, "volume": 211804532543.0, "close_time": 1763236799999, "quote_volume": 1071363.15389808, "trades": 5086, "taker_buy_base": 111775774682.0, "taker_buy_quote": 565705.63640274 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 5.06e-06, "high": 5.07e-06, "low": 4.95e-06, "close": 4.98e-06, "volume": 236025694957.0, "close_time": 1763251199999, "quote_volume": 1179479.6123406, "trades": 4669, "taker_buy_base": 107263757198.0, "taker_buy_quote": 536259.19063621 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.98e-06, "high": 5.01e-06, "low": 4.79e-06, "close": 4.99e-06, "volume": 490249319314.0, "close_time": 1763265599999, "quote_volume": 2403085.59185231, "trades": 8928, "taker_buy_base": 227797991208.0, "taker_buy_quote": 1116750.02447241 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 4.99e-06, "high": 5.04e-06, "low": 4.95e-06, "close": 5.02e-06, "volume": 197008924426.0, "close_time": 1763279999999, "quote_volume": 984803.90395668, "trades": 4707, "taker_buy_base": 99494384537.0, "taker_buy_quote": 497443.48870336 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 4.88e-06, "close": 4.9e-06, "volume": 187327313201.0, "close_time": 1763294399999, "quote_volume": 934078.81210127, "trades": 5058, "taker_buy_base": 89204450629.0, "taker_buy_quote": 445223.54154992 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 4.9e-06, "high": 4.93e-06, "low": 4.75e-06, "close": 4.77e-06, "volume": 368603604806.0, "close_time": 1763308799999, "quote_volume": 1789460.67758127, "trades": 8391, "taker_buy_base": 186067305866.0, "taker_buy_quote": 905163.22385075 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 4.78e-06, "high": 4.85e-06, "low": 4.67e-06, "close": 4.8e-06, "volume": 735406308050.0, "close_time": 1763323199999, "quote_volume": 3503363.80798427, "trades": 13187, "taker_buy_base": 352463381767.0, "taker_buy_quote": 1680210.66398965 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 4.8e-06, "high": 4.92e-06, "low": 4.74e-06, "close": 4.86e-06, "volume": 499373494878.0, "close_time": 1763337599999, "quote_volume": 2407432.27439041, "trades": 9289, "taker_buy_base": 253770504830.0, "taker_buy_quote": 1222925.99250014 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.87e-06, "high": 4.96e-06, "low": 4.81e-06, "close": 4.93e-06, "volume": 329198409363.0, "close_time": 1763351999999, "quote_volume": 1611067.89078683, "trades": 6199, "taker_buy_base": 174709371858.0, "taker_buy_quote": 855234.46232216 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 4.94e-06, "high": 4.99e-06, "low": 4.89e-06, "close": 4.96e-06, "volume": 193849266552.0, "close_time": 1763366399999, "quote_volume": 956970.909406, "trades": 3765, "taker_buy_base": 100553270313.0, "taker_buy_quote": 496503.88849906 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 4.97e-06, "high": 5.03e-06, "low": 4.96e-06, "close": 4.99e-06, "volume": 239447152403.0, "close_time": 1763380799999, "quote_volume": 1195259.83289339, "trades": 3917, "taker_buy_base": 133018890441.0, "taker_buy_quote": 664306.69273906 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 5e-06, "high": 5.07e-06, "low": 4.82e-06, "close": 4.84e-06, "volume": 560648236215.0, "close_time": 1763395199999, "quote_volume": 2757251.5075007, "trades": 16338, "taker_buy_base": 268042831949.0, "taker_buy_quote": 1318424.71878112 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 4.84e-06, "high": 4.94e-06, "low": 4.62e-06, "close": 4.66e-06, "volume": 732234933102.0, "close_time": 1763409599999, "quote_volume": 3478085.33072382, "trades": 15631, "taker_buy_base": 363767747125.0, "taker_buy_quote": 1728346.00803412 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 4.66e-06, "high": 4.74e-06, "low": 4.63e-06, "close": 4.72e-06, "volume": 489843888854.0, "close_time": 1763423999999, "quote_volume": 2294155.72484938, "trades": 8060, "taker_buy_base": 231345471796.0, "taker_buy_quote": 1083680.87739845 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.72e-06, "high": 4.83e-06, "low": 4.61e-06, "close": 4.81e-06, "volume": 506002550989.0, "close_time": 1763438399999, "quote_volume": 2395408.42584734, "trades": 10120, "taker_buy_base": 239159214350.0, "taker_buy_quote": 1132999.581204 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 4.81e-06, "high": 4.88e-06, "low": 4.71e-06, "close": 4.77e-06, "volume": 480982883355.0, "close_time": 1763452799999, "quote_volume": 2304016.56270141, "trades": 7907, "taker_buy_base": 248173633721.0, "taker_buy_quote": 1189137.63603373 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 4.77e-06, "high": 4.86e-06, "low": 4.77e-06, "close": 4.8e-06, "volume": 322918848218.0, "close_time": 1763467199999, "quote_volume": 1556746.05887881, "trades": 4881, "taker_buy_base": 172573914659.0, "taker_buy_quote": 831987.53464335 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 4.81e-06, "high": 4.9e-06, "low": 4.74e-06, "close": 4.86e-06, "volume": 438946624792.0, "close_time": 1763481599999, "quote_volume": 2112963.43392362, "trades": 8889, "taker_buy_base": 224263704040.0, "taker_buy_quote": 1080250.37453607 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 4.86e-06, "high": 4.95e-06, "low": 4.85e-06, "close": 4.9e-06, "volume": 439531411343.0, "close_time": 1763495999999, "quote_volume": 2155833.80028268, "trades": 7001, "taker_buy_base": 203200595233.0, "taker_buy_quote": 996158.26180249 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 4.9e-06, "high": 4.92e-06, "low": 4.82e-06, "close": 4.86e-06, "volume": 193327092335.0, "close_time": 1763510399999, "quote_volume": 942226.47974869, "trades": 3376, "taker_buy_base": 91168115340.0, "taker_buy_quote": 444439.86635394 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.87e-06, "high": 4.89e-06, "low": 4.8e-06, "close": 4.81e-06, "volume": 278943868780.0, "close_time": 1763524799999, "quote_volume": 1351783.17767556, "trades": 4252, "taker_buy_base": 139112157892.0, "taker_buy_quote": 674216.35190465 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.7e-06, "close": 4.81e-06, "volume": 358350245906.0, "close_time": 1763539199999, "quote_volume": 1708506.22200719, "trades": 5163, "taker_buy_base": 170341043351.0, "taker_buy_quote": 812271.36786693 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 4.82e-06, "high": 4.83e-06, "low": 4.75e-06, "close": 4.77e-06, "volume": 316435616061.0, "close_time": 1763553599999, "quote_volume": 1515255.04705147, "trades": 4349, "taker_buy_base": 149449891574.0, "taker_buy_quote": 715682.4724469 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 4.77e-06, "high": 4.83e-06, "low": 4.67e-06, "close": 4.68e-06, "volume": 533417223104.0, "close_time": 1763567999999, "quote_volume": 2534010.74065316, "trades": 7151, "taker_buy_base": 251698454454.0, "taker_buy_quote": 1197154.78032866 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 4.68e-06, "high": 4.71e-06, "low": 4.41e-06, "close": 4.52e-06, "volume": 1554018908449.0, "close_time": 1763582399999, "quote_volume": 7012318.65437749, "trades": 14911, "taker_buy_base": 655376943317.0, "taker_buy_quote": 2969314.27848725 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 4.53e-06, "high": 4.79e-06, "low": 4.51e-06, "close": 4.77e-06, "volume": 776337993652.0, "close_time": 1763596799999, "quote_volume": 3606221.95398949, "trades": 9317, "taker_buy_base": 408477359398.0, "taker_buy_quote": 1898480.05065315 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.76e-06, "high": 4.84e-06, "low": 4.74e-06, "close": 4.81e-06, "volume": 341998363737.0, "close_time": 1763611199999, "quote_volume": 1638704.9268658, "trades": 3382, "taker_buy_base": 164541280237.0, "taker_buy_quote": 788721.03859526 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 4.82e-06, "high": 4.91e-06, "low": 4.79e-06, "close": 4.88e-06, "volume": 299927955587.0, "close_time": 1763625599999, "quote_volume": 1457428.48618865, "trades": 3855, "taker_buy_base": 143079992077.0, "taker_buy_quote": 695181.33869126 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 4.89e-06, "high": 4.89e-06, "low": 4.83e-06, "close": 4.86e-06, "volume": 233802805599.0, "close_time": 1763639999999, "quote_volume": 1137077.37841291, "trades": 3081, "taker_buy_base": 108780321923.0, "taker_buy_quote": 529036.41111692 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 4.87e-06, "high": 4.96e-06, "low": 4.82e-06, "close": 4.83e-06, "volume": 605128628686.0, "close_time": 1763654399999, "quote_volume": 2962873.32780159, "trades": 11593, "taker_buy_base": 312492177840.0, "taker_buy_quote": 1530309.943437 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 4.82e-06, "high": 4.84e-06, "low": 4.43e-06, "close": 4.52e-06, "volume": 1010809910310.0, "close_time": 1763668799999, "quote_volume": 4660851.39679429, "trades": 15656, "taker_buy_base": 496284707489.0, "taker_buy_quote": 2287889.04792713 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 4.52e-06, "high": 4.64e-06, "low": 4.44e-06, "close": 4.45e-06, "volume": 491046421938.0, "close_time": 1763683199999, "quote_volume": 2224463.08642374, "trades": 7334, "taker_buy_base": 243867737545.0, "taker_buy_quote": 1105093.50819155 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.44e-06, "high": 4.56e-06, "low": 4.4e-06, "close": 4.46e-06, "volume": 377824729509.0, "close_time": 1763697599999, "quote_volume": 1693422.20631225, "trades": 7380, "taker_buy_base": 173304451632.0, "taker_buy_quote": 777121.17054318 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 4.46e-06, "high": 4.52e-06, "low": 4e-06, "close": 4.25e-06, "volume": 931264615336.0, "close_time": 1763711999999, "quote_volume": 3976498.79066816, "trades": 12428, "taker_buy_base": 472315501241.0, "taker_buy_quote": 2016371.55211283 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 4.25e-06, "high": 4.31e-06, "low": 4.12e-06, "close": 4.13e-06, "volume": 570764288637.0, "close_time": 1763726399999, "quote_volume": 2402310.98896605, "trades": 11478, "taker_buy_base": 277736237155.0, "taker_buy_quote": 1169259.47341507 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 4.14e-06, "high": 4.32e-06, "low": 4.01e-06, "close": 4.16e-06, "volume": 840573383357.0, "close_time": 1763740799999, "quote_volume": 3523992.14172315, "trades": 15076, "taker_buy_base": 432418229718.0, "taker_buy_quote": 1815420.49623574 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 4.17e-06, "high": 4.31e-06, "low": 4.09e-06, "close": 4.16e-06, "volume": 420843503974.0, "close_time": 1763755199999, "quote_volume": 1770179.52530686, "trades": 11057, "taker_buy_base": 192503030913.0, "taker_buy_quote": 810342.40589998 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 3.95e-06, "close": 4.12e-06, "volume": 481734435052.0, "close_time": 1763769599999, "quote_volume": 1961468.82973268, "trades": 9320, "taker_buy_base": 240306022066.0, "taker_buy_quote": 979918.40853366 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.12e-06, "high": 4.17e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 386614288898.0, "close_time": 1763783999999, "quote_volume": 1596245.42443214, "trades": 4909, "taker_buy_base": 200674933328.0, "taker_buy_quote": 828505.7894384 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 3.96e-06, "close": 4.09e-06, "volume": 435864563996.0, "close_time": 1763798399999, "quote_volume": 1757501.67062805, "trades": 6656, "taker_buy_base": 211919521736.0, "taker_buy_quote": 854525.12703385 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 3.97e-06, "close": 4.07e-06, "volume": 529464168966.0, "close_time": 1763812799999, "quote_volume": 2133526.35617934, "trades": 7581, "taker_buy_base": 279906845087.0, "taker_buy_quote": 1127696.63823593 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 3.97e-06, "close": 4.05e-06, "volume": 624621526389.0, "close_time": 1763827199999, "quote_volume": 2525840.26740459, "trades": 6768, "taker_buy_base": 200026005639.0, "taker_buy_quote": 809901.39035566 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 4.04e-06, "high": 4.13e-06, "low": 4.04e-06, "close": 4.1e-06, "volume": 315414271802.0, "close_time": 1763841599999, "quote_volume": 1290303.76840765, "trades": 4973, "taker_buy_base": 153415451028.0, "taker_buy_quote": 627655.11975722 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 4.09e-06, "high": 4.19e-06, "low": 4.05e-06, "close": 4.12e-06, "volume": 384658800970.0, "close_time": 1763855999999, "quote_volume": 1581801.20710425, "trades": 5389, "taker_buy_base": 204502801630.0, "taker_buy_quote": 840878.44174121 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.13e-06, "high": 4.2e-06, "low": 4.09e-06, "close": 4.18e-06, "volume": 389974569565.0, "close_time": 1763870399999, "quote_volume": 1619079.72151557, "trades": 4317, "taker_buy_base": 200432036194.0, "taker_buy_quote": 832219.12448336 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 4.19e-06, "high": 4.24e-06, "low": 4.12e-06, "close": 4.15e-06, "volume": 416380831356.0, "close_time": 1763884799999, "quote_volume": 1741792.38998835, "trades": 3544, "taker_buy_base": 223132989985.0, "taker_buy_quote": 934673.62649184 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 4.15e-06, "high": 4.19e-06, "low": 4.12e-06, "close": 4.17e-06, "volume": 327649519350.0, "close_time": 1763899199999, "quote_volume": 1363946.84617556, "trades": 2704, "taker_buy_base": 172631181137.0, "taker_buy_quote": 718974.76925996 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 4.17e-06, "high": 4.23e-06, "low": 4.14e-06, "close": 4.2e-06, "volume": 430818133649.0, "close_time": 1763913599999, "quote_volume": 1800003.9976353, "trades": 4763, "taker_buy_base": 211932493988.0, "taker_buy_quote": 885559.93489008 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.14e-06, "close": 4.2e-06, "volume": 526173985714.0, "close_time": 1763927999999, "quote_volume": 2203077.37312207, "trades": 4240, "taker_buy_base": 267329363995.0, "taker_buy_quote": 1119240.81573399 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 4.2e-06, "high": 4.25e-06, "low": 4.14e-06, "close": 4.17e-06, "volume": 419834614868.0, "close_time": 1763942399999, "quote_volume": 1764090.99260696, "trades": 3690, "taker_buy_base": 221804564703.0, "taker_buy_quote": 932018.41892598 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.16e-06, "high": 4.34e-06, "low": 4.11e-06, "close": 4.31e-06, "volume": 375374313896.0, "close_time": 1763956799999, "quote_volume": 1580302.35221826, "trades": 5512, "taker_buy_base": 202859582934.0, "taker_buy_quote": 853981.83108384 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 4.32e-06, "high": 4.38e-06, "low": 4.23e-06, "close": 4.25e-06, "volume": 316977461881.0, "close_time": 1763971199999, "quote_volume": 1364616.07668927, "trades": 5314, "taker_buy_base": 151692490894.0, "taker_buy_quote": 653129.16837088 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 4.26e-06, "high": 4.26e-06, "low": 4.16e-06, "close": 4.23e-06, "volume": 252243079006.0, "close_time": 1763985599999, "quote_volume": 1061295.94783597, "trades": 4180, "taker_buy_base": 117947537372.0, "taker_buy_quote": 496356.9273114 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 4.23e-06, "high": 4.33e-06, "low": 4.18e-06, "close": 4.3e-06, "volume": 277698610047.0, "close_time": 1763999999999, "quote_volume": 1181866.29777065, "trades": 6954, "taker_buy_base": 151654670236.0, "taker_buy_quote": 645916.46492806 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 4.29e-06, "high": 4.57e-06, "low": 4.29e-06, "close": 4.55e-06, "volume": 579927051335.0, "close_time": 1764014399999, "quote_volume": 2591731.32702354, "trades": 9411, "taker_buy_base": 349270576450.0, "taker_buy_quote": 1560282.84307211 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 4.56e-06, "high": 4.66e-06, "low": 4.55e-06, "close": 4.57e-06, "volume": 319521248525.0, "close_time": 1764028799999, "quote_volume": 1469858.14842832, "trades": 6101, "taker_buy_base": 162094335450.0, "taker_buy_quote": 745779.8948435 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.57e-06, "high": 4.57e-06, "low": 4.49e-06, "close": 4.54e-06, "volume": 236343136952.0, "close_time": 1764043199999, "quote_volume": 1071757.5678022, "trades": 3827, "taker_buy_base": 127081155979.0, "taker_buy_quote": 576528.93200055 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 4.54e-06, "high": 4.56e-06, "low": 4.48e-06, "close": 4.48e-06, "volume": 214373146521.0, "close_time": 1764057599999, "quote_volume": 968507.20845694, "trades": 2757, "taker_buy_base": 117209240197.0, "taker_buy_quote": 530096.23279457 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 4.48e-06, "high": 4.49e-06, "low": 4.39e-06, "close": 4.45e-06, "volume": 281464246761.0, "close_time": 1764071999999, "quote_volume": 1252435.62690255, "trades": 3691, "taker_buy_base": 130080562841.0, "taker_buy_quote": 579525.23345124 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 4.45e-06, "high": 4.49e-06, "low": 4.34e-06, "close": 4.41e-06, "volume": 301038146226.0, "close_time": 1764086399999, "quote_volume": 1331008.20406942, "trades": 5842, "taker_buy_base": 120151170661.0, "taker_buy_quote": 532213.41245732 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 4.42e-06, "high": 4.56e-06, "low": 4.4e-06, "close": 4.49e-06, "volume": 305070879415.0, "close_time": 1764100799999, "quote_volume": 1365757.21438259, "trades": 5648, "taker_buy_base": 164486684696.0, "taker_buy_quote": 736917.32718164 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 4.49e-06, "high": 4.65e-06, "low": 4.47e-06, "close": 4.58e-06, "volume": 209725863739.0, "close_time": 1764115199999, "quote_volume": 954381.40850156, "trades": 5437, "taker_buy_base": 117856728671.0, "taker_buy_quote": 535922.02794338 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.58e-06, "high": 4.63e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 192764790605.0, "close_time": 1764129599999, "quote_volume": 885295.27361916, "trades": 3025, "taker_buy_base": 94542898990.0, "taker_buy_quote": 434352.8158394 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 4.55e-06, "high": 4.62e-06, "low": 4.53e-06, "close": 4.61e-06, "volume": 144336837825.0, "close_time": 1764143999999, "quote_volume": 659613.40887673, "trades": 2614, "taker_buy_base": 73990019859.0, "taker_buy_quote": 338432.50910284 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 4.61e-06, "high": 4.62e-06, "low": 4.47e-06, "close": 4.48e-06, "volume": 213271407993.0, "close_time": 1764158399999, "quote_volume": 968031.1052947, "trades": 3623, "taker_buy_base": 95119484099.0, "taker_buy_quote": 431788.32953447 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 4.48e-06, "high": 4.51e-06, "low": 4.43e-06, "close": 4.46e-06, "volume": 340795452347.0, "close_time": 1764172799999, "quote_volume": 1521742.89933943, "trades": 6441, "taker_buy_base": 148284942929.0, "taker_buy_quote": 662810.2741644 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 4.47e-06, "high": 4.73e-06, "low": 4.47e-06, "close": 4.69e-06, "volume": 440464419728.0, "close_time": 1764187199999, "quote_volume": 2042637.89596025, "trades": 8344, "taker_buy_base": 242646144807.0, "taker_buy_quote": 1123899.06771087 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 4.69e-06, "high": 4.76e-06, "low": 4.65e-06, "close": 4.69e-06, "volume": 344137249677.0, "close_time": 1764201599999, "quote_volume": 1616549.96020026, "trades": 4595, "taker_buy_base": 147251915862.0, "taker_buy_quote": 692532.27983606 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.7e-06, "high": 4.72e-06, "low": 4.63e-06, "close": 4.64e-06, "volume": 249072215922.0, "close_time": 1764215999999, "quote_volume": 1165960.18185466, "trades": 3085, "taker_buy_base": 135100072364.0, "taker_buy_quote": 633102.45121443 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 4.64e-06, "high": 4.71e-06, "low": 4.64e-06, "close": 4.66e-06, "volume": 203582554309.0, "close_time": 1764230399999, "quote_volume": 952353.74947539, "trades": 2218, "taker_buy_base": 83660558947.0, "taker_buy_quote": 391182.77136627 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 4.67e-06, "high": 4.69e-06, "low": 4.63e-06, "close": 4.65e-06, "volume": 165180183023.0, "close_time": 1764244799999, "quote_volume": 768850.96453054, "trades": 2160, "taker_buy_base": 64786488699.0, "taker_buy_quote": 301613.33861021 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 4.65e-06, "high": 4.71e-06, "low": 4.63e-06, "close": 4.71e-06, "volume": 199617554949.0, "close_time": 1764259199999, "quote_volume": 930856.54234627, "trades": 3448, "taker_buy_base": 97293650916.0, "taker_buy_quote": 454028.15071821 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 4.71e-06, "high": 4.78e-06, "low": 4.67e-06, "close": 4.77e-06, "volume": 215519492623.0, "close_time": 1764273599999, "quote_volume": 1018031.60882767, "trades": 3908, "taker_buy_base": 119729904121.0, "taker_buy_quote": 566148.03262118 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 4.77e-06, "high": 4.85e-06, "low": 4.68e-06, "close": 4.71e-06, "volume": 356164637035.0, "close_time": 1764287999999, "quote_volume": 1694588.12580948, "trades": 5730, "taker_buy_base": 193904727526.0, "taker_buy_quote": 922974.97145887 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.72e-06, "high": 4.72e-06, "low": 4.6e-06, "close": 4.65e-06, "volume": 225544588537.0, "close_time": 1764302399999, "quote_volume": 1050593.16701573, "trades": 3425, "taker_buy_base": 95176048296.0, "taker_buy_quote": 443458.13264425 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 4.65e-06, "high": 4.65e-06, "low": 4.59e-06, "close": 4.64e-06, "volume": 229599049205.0, "close_time": 1764316799999, "quote_volume": 1062339.71426883, "trades": 2827, "taker_buy_base": 93155622715.0, "taker_buy_quote": 431263.8730493 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 4.63e-06, "high": 4.8e-06, "low": 4.63e-06, "close": 4.7e-06, "volume": 286978604394.0, "close_time": 1764331199999, "quote_volume": 1357279.91384137, "trades": 6818, "taker_buy_base": 133864201633.0, "taker_buy_quote": 633089.49018143 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 4.7e-06, "high": 4.9e-06, "low": 4.67e-06, "close": 4.79e-06, "volume": 353730245768.0, "close_time": 1764345599999, "quote_volume": 1691705.79643773, "trades": 8330, "taker_buy_base": 195514991596.0, "taker_buy_quote": 934899.09337912 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 4.79e-06, "high": 4.79e-06, "low": 4.58e-06, "close": 4.67e-06, "volume": 385048695615.0, "close_time": 1764359999999, "quote_volume": 1793008.3820919, "trades": 6200, "taker_buy_base": 183755279789.0, "taker_buy_quote": 855706.90427042 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 4.66e-06, "high": 4.67e-06, "low": 4.6e-06, "close": 4.64e-06, "volume": 206789648634.0, "close_time": 1764374399999, "quote_volume": 959490.70710343, "trades": 2892, "taker_buy_base": 73329785215.0, "taker_buy_quote": 340323.96670789 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.6e-06, "close": 4.62e-06, "volume": 112938008561.0, "close_time": 1764388799999, "quote_volume": 522850.07315371, "trades": 2041, "taker_buy_base": 52315257383.0, "taker_buy_quote": 242278.85235867 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 4.61e-06, "high": 4.64e-06, "low": 4.55e-06, "close": 4.56e-06, "volume": 177389043580.0, "close_time": 1764403199999, "quote_volume": 813671.25013148, "trades": 2917, "taker_buy_base": 53816415563.0, "taker_buy_quote": 247142.01455601 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 4.56e-06, "high": 4.59e-06, "low": 4.54e-06, "close": 4.57e-06, "volume": 137947557375.0, "close_time": 1764417599999, "quote_volume": 628702.34523769, "trades": 2574, "taker_buy_base": 69039558271.0, "taker_buy_quote": 314746.10190768 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 4.58e-06, "high": 4.6e-06, "low": 4.54e-06, "close": 4.6e-06, "volume": 128650409524.0, "close_time": 1764431999999, "quote_volume": 588006.77663936, "trades": 2330, "taker_buy_base": 51670469170.0, "taker_buy_quote": 236222.0016634 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 4.6e-06, "high": 4.6e-06, "low": 4.51e-06, "close": 4.55e-06, "volume": 169845414054.0, "close_time": 1764446399999, "quote_volume": 772839.70695567, "trades": 3318, "taker_buy_base": 73924655359.0, "taker_buy_quote": 336489.26897078 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 4.55e-06, "high": 4.59e-06, "low": 4.54e-06, "close": 4.56e-06, "volume": 68735439971.0, "close_time": 1764460799999, "quote_volume": 313791.98609014, "trades": 1828, "taker_buy_base": 41419121737.0, "taker_buy_quote": 189175.12113448 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.57e-06, "high": 4.61e-06, "low": 4.53e-06, "close": 4.59e-06, "volume": 51409076452.0, "close_time": 1764475199999, "quote_volume": 235025.58718826, "trades": 2064, "taker_buy_base": 25846270561.0, "taker_buy_quote": 118214.03338389 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 4.59e-06, "high": 4.61e-06, "low": 4.54e-06, "close": 4.6e-06, "volume": 60978513003.0, "close_time": 1764489599999, "quote_volume": 279374.78633766, "trades": 1932, "taker_buy_base": 29060321574.0, "taker_buy_quote": 133176.76534285 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 4.6e-06, "high": 4.66e-06, "low": 4.57e-06, "close": 4.58e-06, "volume": 136630485713.0, "close_time": 1764503999999, "quote_volume": 628296.32105948, "trades": 2950, "taker_buy_base": 76730097369.0, "taker_buy_quote": 353125.93753503 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 4.58e-06, "high": 4.68e-06, "low": 4.56e-06, "close": 4.6e-06, "volume": 151208062814.0, "close_time": 1764518399999, "quote_volume": 700683.57389268, "trades": 4220, "taker_buy_base": 84394223416.0, "taker_buy_quote": 390765.19211161 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 4.6e-06, "high": 4.7e-06, "low": 4.59e-06, "close": 4.63e-06, "volume": 176473543106.0, "close_time": 1764532799999, "quote_volume": 821819.92328173, "trades": 3868, "taker_buy_base": 85957300293.0, "taker_buy_quote": 400786.15575505 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 4.63e-06, "high": 4.67e-06, "low": 4.53e-06, "close": 4.53e-06, "volume": 227999371956.0, "close_time": 1764547199999, "quote_volume": 1053074.57788105, "trades": 3774, "taker_buy_base": 88579949194.0, "taker_buy_quote": 409635.03595707 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.53e-06, "high": 4.55e-06, "low": 4.21e-06, "close": 4.22e-06, "volume": 680852601220.0, "close_time": 1764561599999, "quote_volume": 2956998.52600174, "trades": 12215, "taker_buy_base": 298195834068.0, "taker_buy_quote": 1293453.47245619 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 232394540597.0, "close_time": 1764575999999, "quote_volume": 970630.60210444, "trades": 3213, "taker_buy_base": 111446557617.0, "taker_buy_quote": 465782.90456504 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 4.16e-06, "high": 4.18e-06, "low": 4.11e-06, "close": 4.13e-06, "volume": 170690528211.0, "close_time": 1764590399999, "quote_volume": 708850.12760557, "trades": 2536, "taker_buy_base": 70488609912.0, "taker_buy_quote": 293037.7532902 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 4.14e-06, "high": 4.14e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 356331336672.0, "close_time": 1764604799999, "quote_volume": 1449913.67800449, "trades": 7474, "taker_buy_base": 133545843764.0, "taker_buy_quote": 543343.01016703 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 316690127694.0, "close_time": 1764619199999, "quote_volume": 1266715.40136153, "trades": 5722, "taker_buy_base": 161632648330.0, "taker_buy_quote": 646935.10418815 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 4.01e-06, "high": 4.09e-06, "low": 4.01e-06, "close": 4.06e-06, "volume": 413489053433.0, "close_time": 1764633599999, "quote_volume": 1675879.93510588, "trades": 7838, "taker_buy_base": 195214971873.0, "taker_buy_quote": 791248.76886222 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.06e-06, "high": 4.1e-06, "low": 4e-06, "close": 4.05e-06, "volume": 380245373417.0, "close_time": 1764647999999, "quote_volume": 1539742.28659883, "trades": 5390, "taker_buy_base": 174636961361.0, "taker_buy_quote": 707325.86930425 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 4.05e-06, "high": 4.07e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 227473408471.0, "close_time": 1764662399999, "quote_volume": 918872.51422015, "trades": 2617, "taker_buy_base": 109324224883.0, "taker_buy_quote": 441449.50040351 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 4.02e-06, "high": 4.09e-06, "low": 3.99e-06, "close": 4.07e-06, "volume": 174667832941.0, "close_time": 1764676799999, "quote_volume": 704924.18689288, "trades": 2620, "taker_buy_base": 97438744895.0, "taker_buy_quote": 393561.63370685 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 4.08e-06, "high": 4.46e-06, "low": 4.03e-06, "close": 4.45e-06, "volume": 696164432752.0, "close_time": 1764691199999, "quote_volume": 2948465.60938932, "trades": 9793, "taker_buy_base": 438506920738.0, "taker_buy_quote": 1858837.53516611 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 4.45e-06, "high": 4.56e-06, "low": 4.43e-06, "close": 4.5e-06, "volume": 719730656777.0, "close_time": 1764705599999, "quote_volume": 3231150.45829789, "trades": 10442, "taker_buy_base": 384415852609.0, "taker_buy_quote": 1725452.03211809 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 4.51e-06, "high": 4.65e-06, "low": 4.46e-06, "close": 4.57e-06, "volume": 367010039885.0, "close_time": 1764719999999, "quote_volume": 1670543.84799493, "trades": 7488, "taker_buy_base": 170782715874.0, "taker_buy_quote": 778284.41924959 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.57e-06, "high": 4.64e-06, "low": 4.54e-06, "close": 4.64e-06, "volume": 269019671484.0, "close_time": 1764734399999, "quote_volume": 1238172.80627089, "trades": 4174, "taker_buy_base": 160659654425.0, "taker_buy_quote": 740131.4601013 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 4.64e-06, "high": 4.79e-06, "low": 4.62e-06, "close": 4.69e-06, "volume": 377008496300.0, "close_time": 1764748799999, "quote_volume": 1773249.36683556, "trades": 8085, "taker_buy_base": 201408970961.0, "taker_buy_quote": 947182.68437428 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 4.7e-06, "high": 4.8e-06, "low": 4.7e-06, "close": 4.77e-06, "volume": 317210266341.0, "close_time": 1764763199999, "quote_volume": 1509610.28552284, "trades": 5789, "taker_buy_base": 158301232088.0, "taker_buy_quote": 754012.18256562 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 4.77e-06, "high": 4.79e-06, "low": 4.6e-06, "close": 4.71e-06, "volume": 615844446415.0, "close_time": 1764777599999, "quote_volume": 2895481.89884323, "trades": 9692, "taker_buy_base": 233126114624.0, "taker_buy_quote": 1094511.46247887 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 4.71e-06, "high": 4.83e-06, "low": 4.67e-06, "close": 4.74e-06, "volume": 294714763139.0, "close_time": 1764791999999, "quote_volume": 1405243.52012309, "trades": 6949, "taker_buy_base": 140225906260.0, "taker_buy_quote": 668737.60012993 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 4.74e-06, "high": 4.87e-06, "low": 4.73e-06, "close": 4.81e-06, "volume": 344733103294.0, "close_time": 1764806399999, "quote_volume": 1655190.8947677, "trades": 6414, "taker_buy_base": 186887288451.0, "taker_buy_quote": 897709.24580532 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.81e-06, "high": 4.89e-06, "low": 4.77e-06, "close": 4.8e-06, "volume": 180776665657.0, "close_time": 1764820799999, "quote_volume": 872685.46951833, "trades": 5001, "taker_buy_base": 82278330983.0, "taker_buy_quote": 397366.42621139 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 4.8e-06, "high": 4.89e-06, "low": 4.78e-06, "close": 4.87e-06, "volume": 194048501916.0, "close_time": 1764835199999, "quote_volume": 938139.46260039, "trades": 4284, "taker_buy_base": 102905805232.0, "taker_buy_quote": 497590.01213501 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 4.88e-06, "high": 4.9e-06, "low": 4.79e-06, "close": 4.83e-06, "volume": 167746966533.0, "close_time": 1764849599999, "quote_volume": 813007.42755045, "trades": 3781, "taker_buy_base": 80576273461.0, "taker_buy_quote": 390710.38433891 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 4.83e-06, "high": 4.94e-06, "low": 4.78e-06, "close": 4.91e-06, "volume": 274187050801.0, "close_time": 1764863999999, "quote_volume": 1330179.70526491, "trades": 7805, "taker_buy_base": 146941946967.0, "taker_buy_quote": 713120.67872425 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 4.91e-06, "high": 4.92e-06, "low": 4.7e-06, "close": 4.79e-06, "volume": 344157417776.0, "close_time": 1764878399999, "quote_volume": 1655953.50413525, "trades": 8878, "taker_buy_base": 140632490366.0, "taker_buy_quote": 676509.90294025 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 4.79e-06, "high": 4.81e-06, "low": 4.74e-06, "close": 4.77e-06, "volume": 138899775097.0, "close_time": 1764892799999, "quote_volume": 663141.96438439, "trades": 3270, "taker_buy_base": 73356649636.0, "taker_buy_quote": 350413.78056999 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.77e-06, "high": 4.82e-06, "low": 4.72e-06, "close": 4.73e-06, "volume": 169853788614.0, "close_time": 1764907199999, "quote_volume": 810570.61803914, "trades": 3182, "taker_buy_base": 97445202071.0, "taker_buy_quote": 465436.21219829 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 4.73e-06, "high": 4.78e-06, "low": 4.68e-06, "close": 4.78e-06, "volume": 89066182736.0, "close_time": 1764921599999, "quote_volume": 420734.28603609, "trades": 2237, "taker_buy_base": 51114118555.0, "taker_buy_quote": 241479.02118938 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 4.78e-06, "high": 4.78e-06, "low": 4.6e-06, "close": 4.63e-06, "volume": 152738707925.0, "close_time": 1764935999999, "quote_volume": 712716.37802122, "trades": 3819, "taker_buy_base": 64510478239.0, "taker_buy_quote": 301001.39045675 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 4.62e-06, "high": 4.66e-06, "low": 4.5e-06, "close": 4.52e-06, "volume": 266106972081.0, "close_time": 1764950399999, "quote_volume": 1216675.2356868, "trades": 8864, "taker_buy_base": 124608273040.0, "taker_buy_quote": 570863.51785157 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 4.53e-06, "high": 4.53e-06, "low": 4.32e-06, "close": 4.39e-06, "volume": 280137439630.0, "close_time": 1764964799999, "quote_volume": 1231579.93282765, "trades": 8627, "taker_buy_base": 129179515508.0, "taker_buy_quote": 567649.46585078 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 4.39e-06, "high": 4.4e-06, "low": 4.36e-06, "close": 4.39e-06, "volume": 91583472861.0, "close_time": 1764979199999, "quote_volume": 401336.39572336, "trades": 2091, "taker_buy_base": 51446952461.0, "taker_buy_quote": 225513.20960893 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.39e-06, "high": 4.42e-06, "low": 4.37e-06, "close": 4.4e-06, "volume": 62460121062.0, "close_time": 1764993599999, "quote_volume": 274396.56554483, "trades": 1893, "taker_buy_base": 29885733541.0, "taker_buy_quote": 131294.62242871 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 4.4e-06, "high": 4.4e-06, "low": 4.34e-06, "close": 4.36e-06, "volume": 62456142289.0, "close_time": 1765007999999, "quote_volume": 273010.11370139, "trades": 1704, "taker_buy_base": 30473587322.0, "taker_buy_quote": 133246.66382556 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 4.36e-06, "high": 4.42e-06, "low": 4.33e-06, "close": 4.42e-06, "volume": 105924290303.0, "close_time": 1765022399999, "quote_volume": 463416.37396849, "trades": 2624, "taker_buy_base": 59811916770.0, "taker_buy_quote": 262058.64461431 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 4.42e-06, "high": 4.49e-06, "low": 4.4e-06, "close": 4.41e-06, "volume": 259760842388.0, "close_time": 1765036799999, "quote_volume": 1156074.36507727, "trades": 5577, "taker_buy_base": 129456857809.0, "taker_buy_quote": 576402.68522151 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 4.41e-06, "high": 4.5e-06, "low": 4.41e-06, "close": 4.45e-06, "volume": 132234811360.0, "close_time": 1765051199999, "quote_volume": 589901.9155509, "trades": 3885, "taker_buy_base": 61011676298.0, "taker_buy_quote": 272317.27957654 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 4.45e-06, "high": 4.57e-06, "low": 4.43e-06, "close": 4.52e-06, "volume": 225860768129.0, "close_time": 1765065599999, "quote_volume": 1015963.93889607, "trades": 5955, "taker_buy_base": 123246673064.0, "taker_buy_quote": 554500.92010446 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.51e-06, "high": 4.6e-06, "low": 4.51e-06, "close": 4.55e-06, "volume": 110944407835.0, "close_time": 1765079999999, "quote_volume": 504826.48002449, "trades": 4840, "taker_buy_base": 59952204352.0, "taker_buy_quote": 272867.59923273 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 4.55e-06, "high": 4.57e-06, "low": 4.49e-06, "close": 4.51e-06, "volume": 69222305577.0, "close_time": 1765094399999, "quote_volume": 313020.83145725, "trades": 3076, "taker_buy_base": 30413115953.0, "taker_buy_quote": 137692.8568059 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 4.5e-06, "high": 4.51e-06, "low": 4.45e-06, "close": 4.49e-06, "volume": 60025711412.0, "close_time": 1765108799999, "quote_volume": 268942.56969814, "trades": 2459, "taker_buy_base": 28820473097.0, "taker_buy_quote": 129126.60556692 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 4.49e-06, "high": 4.52e-06, "low": 4.3e-06, "close": 4.44e-06, "volume": 275373157722.0, "close_time": 1765123199999, "quote_volume": 1205089.75735258, "trades": 8549, "taker_buy_base": 129574899992.0, "taker_buy_quote": 567526.73166008 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 4.43e-06, "high": 4.59e-06, "low": 4.37e-06, "close": 4.55e-06, "volume": 244267542436.0, "close_time": 1765137599999, "quote_volume": 1101878.91813881, "trades": 7198, "taker_buy_base": 143281016085.0, "taker_buy_quote": 645416.50245644 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 4.56e-06, "high": 4.59e-06, "low": 4.35e-06, "close": 4.43e-06, "volume": 330349085377.0, "close_time": 1765151999999, "quote_volume": 1483781.7875167, "trades": 8207, "taker_buy_base": 168967132299.0, "taker_buy_quote": 761063.02675882 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.43e-06, "high": 4.57e-06, "low": 4.41e-06, "close": 4.53e-06, "volume": 134304372187.0, "close_time": 1765166399999, "quote_volume": 604853.50643224, "trades": 5273, "taker_buy_base": 50856392135.0, "taker_buy_quote": 228522.83983362 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 4.54e-06, "high": 4.67e-06, "low": 4.54e-06, "close": 4.64e-06, "volume": 201774633655.0, "close_time": 1765180799999, "quote_volume": 931715.17486548, "trades": 7499, "taker_buy_base": 78605152057.0, "taker_buy_quote": 363028.67210614 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 4.64e-06, "high": 4.76e-06, "low": 4.63e-06, "close": 4.73e-06, "volume": 167656452696.0, "close_time": 1765195199999, "quote_volume": 789485.50983318, "trades": 7038, "taker_buy_base": 77934023979.0, "taker_buy_quote": 367383.41750772 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 4.73e-06, "high": 4.88e-06, "low": 4.7e-06, "close": 4.82e-06, "volume": 291920656320.0, "close_time": 1765209599999, "quote_volume": 1398954.70060649, "trades": 14145, "taker_buy_base": 154731392595.0, "taker_buy_quote": 742659.10394213 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 4.82e-06, "high": 5.04e-06, "low": 4.73e-06, "close": 4.75e-06, "volume": 636417760248.0, "close_time": 1765223999999, "quote_volume": 3109612.75939995, "trades": 20130, "taker_buy_base": 296959945082.0, "taker_buy_quote": 1452938.30200542 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 4.76e-06, "high": 4.84e-06, "low": 4.71e-06, "close": 4.76e-06, "volume": 187478033195.0, "close_time": 1765238399999, "quote_volume": 895958.98203865, "trades": 6564, "taker_buy_base": 86356851743.0, "taker_buy_quote": 413207.29836477 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.75e-06, "high": 4.76e-06, "low": 4.63e-06, "close": 4.67e-06, "volume": 119422652012.0, "close_time": 1765252799999, "quote_volume": 558297.32065334, "trades": 4341, "taker_buy_base": 55651734039.0, "taker_buy_quote": 260352.13909703 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 4.67e-06, "high": 4.67e-06, "low": 4.55e-06, "close": 4.61e-06, "volume": 118426353854.0, "close_time": 1765267199999, "quote_volume": 544602.18824024, "trades": 3375, "taker_buy_base": 63149646331.0, "taker_buy_quote": 290623.84121372 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 4.61e-06, "high": 4.63e-06, "low": 4.57e-06, "close": 4.6e-06, "volume": 64233451386.0, "close_time": 1765281599999, "quote_volume": 295479.38746146, "trades": 2612, "taker_buy_base": 34435665763.0, "taker_buy_quote": 158552.5427499 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 4.6e-06, "high": 4.86e-06, "low": 4.59e-06, "close": 4.84e-06, "volume": 475086874567.0, "close_time": 1765295999999, "quote_volume": 2227413.97099243, "trades": 12980, "taker_buy_base": 288529979142.0, "taker_buy_quote": 1352271.89173024 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 4.85e-06, "high": 5.07e-06, "low": 4.85e-06, "close": 5.01e-06, "volume": 732225922847.0, "close_time": 1765310399999, "quote_volume": 3655942.59117139, "trades": 17571, "taker_buy_base": 311596449596.0, "taker_buy_quote": 1556150.06760113 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.01e-06, "high": 5.01e-06, "low": 4.84e-06, "close": 4.95e-06, "volume": 314638926822.0, "close_time": 1765324799999, "quote_volume": 1549718.28890939, "trades": 11010, "taker_buy_base": 141173542818.0, "taker_buy_quote": 696517.57346312 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.94e-06, "high": 4.96e-06, "low": 4.82e-06, "close": 4.83e-06, "volume": 97082677954.0, "close_time": 1765339199999, "quote_volume": 473987.26764827, "trades": 4119, "taker_buy_base": 46577731852.0, "taker_buy_quote": 227666.57739213 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 4.84e-06, "high": 4.88e-06, "low": 4.74e-06, "close": 4.77e-06, "volume": 110820232397.0, "close_time": 1765353599999, "quote_volume": 532337.3561913, "trades": 3843, "taker_buy_base": 52913695652.0, "taker_buy_quote": 254274.20946214 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 4.77e-06, "high": 4.85e-06, "low": 4.68e-06, "close": 4.72e-06, "volume": 250273652084.0, "close_time": 1765367999999, "quote_volume": 1187231.23364451, "trades": 7064, "taker_buy_base": 137768511545.0, "taker_buy_quote": 654681.87299895 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 4.72e-06, "high": 4.73e-06, "low": 4.66e-06, "close": 4.69e-06, "volume": 147753291354.0, "close_time": 1765382399999, "quote_volume": 693795.10092836, "trades": 4830, "taker_buy_base": 65055536227.0, "taker_buy_quote": 305593.23760105 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 4.69e-06, "high": 4.92e-06, "low": 4.68e-06, "close": 4.85e-06, "volume": 694436497203.0, "close_time": 1765396799999, "quote_volume": 3345247.35679189, "trades": 19044, "taker_buy_base": 301417211562.0, "taker_buy_quote": 1453749.90272852 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 4.85e-06, "high": 4.96e-06, "low": 4.62e-06, "close": 4.64e-06, "volume": 627668588388.0, "close_time": 1765411199999, "quote_volume": 3003033.65771451, "trades": 17018, "taker_buy_base": 269436645803.0, "taker_buy_quote": 1289112.82092117 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 291189877772.0, "close_time": 1765425599999, "quote_volume": 1317373.21796763, "trades": 8121, "taker_buy_base": 130252719678.0, "taker_buy_quote": 589194.69061045 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 4.42e-06, "high": 4.51e-06, "low": 4.41e-06, "close": 4.47e-06, "volume": 141364702073.0, "close_time": 1765439999999, "quote_volume": 632127.52042649, "trades": 3696, "taker_buy_base": 69181813146.0, "taker_buy_quote": 309415.22044445 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 4.47e-06, "high": 4.48e-06, "low": 4.43e-06, "close": 4.47e-06, "volume": 146395608498.0, "close_time": 1765454399999, "quote_volume": 651746.46630819, "trades": 2915, "taker_buy_base": 70309737727.0, "taker_buy_quote": 313256.56648039 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 4.47e-06, "high": 4.49e-06, "low": 4.39e-06, "close": 4.42e-06, "volume": 219471957610.0, "close_time": 1765468799999, "quote_volume": 973669.61805567, "trades": 7366, "taker_buy_base": 105570565371.0, "taker_buy_quote": 468695.77146611 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 4.42e-06, "high": 4.56e-06, "low": 4.37e-06, "close": 4.51e-06, "volume": 412748903247.0, "close_time": 1765483199999, "quote_volume": 1838895.93112052, "trades": 9038, "taker_buy_base": 229278924765.0, "taker_buy_quote": 1020284.75546458 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 4.52e-06, "high": 4.71e-06, "low": 4.51e-06, "close": 4.6e-06, "volume": 282752373777.0, "close_time": 1765497599999, "quote_volume": 1303200.30582783, "trades": 9141, "taker_buy_base": 131896334010.0, "taker_buy_quote": 607858.8014063 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.59e-06, "high": 4.65e-06, "low": 4.55e-06, "close": 4.61e-06, "volume": 111574616969.0, "close_time": 1765511999999, "quote_volume": 513153.83768788, "trades": 4512, "taker_buy_base": 54726363045.0, "taker_buy_quote": 251737.04668333 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 4.61e-06, "high": 4.63e-06, "low": 4.55e-06, "close": 4.58e-06, "volume": 103511109934.0, "close_time": 1765526399999, "quote_volume": 474784.96260157, "trades": 4202, "taker_buy_base": 54365292472.0, "taker_buy_quote": 249613.838599 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 4.58e-06, "high": 4.61e-06, "low": 4.53e-06, "close": 4.57e-06, "volume": 104447850492.0, "close_time": 1765540799999, "quote_volume": 477354.29638359, "trades": 4345, "taker_buy_base": 48927928341.0, "taker_buy_quote": 223829.90440804 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 4.56e-06, "high": 4.58e-06, "low": 4.29e-06, "close": 4.32e-06, "volume": 276123704253.0, "close_time": 1765555199999, "quote_volume": 1231358.84739929, "trades": 9361, "taker_buy_base": 113356317706.0, "taker_buy_quote": 505807.32766611 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 4.31e-06, "high": 4.33e-06, "low": 4.21e-06, "close": 4.27e-06, "volume": 333723611189.0, "close_time": 1765569599999, "quote_volume": 1421923.71552443, "trades": 9245, "taker_buy_base": 147917177123.0, "taker_buy_quote": 631317.11971057 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 4.27e-06, "high": 4.35e-06, "low": 4.25e-06, "close": 4.32e-06, "volume": 133841242478.0, "close_time": 1765583999999, "quote_volume": 575850.95188795, "trades": 2745, "taker_buy_base": 65128737767.0, "taker_buy_quote": 280718.74890933 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.33e-06, "high": 4.4e-06, "low": 4.33e-06, "close": 4.38e-06, "volume": 74395104914.0, "close_time": 1765598399999, "quote_volume": 323784.23737637, "trades": 1769, "taker_buy_base": 34746924215.0, "taker_buy_quote": 151360.6231955 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 4.38e-06, "high": 4.44e-06, "low": 4.36e-06, "close": 4.4e-06, "volume": 103371629155.0, "close_time": 1765612799999, "quote_volume": 455335.86007231, "trades": 2458, "taker_buy_base": 49790871880.0, "taker_buy_quote": 219395.05184309 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 4.41e-06, "high": 4.44e-06, "low": 4.38e-06, "close": 4.39e-06, "volume": 81263645214.0, "close_time": 1765627199999, "quote_volume": 358090.01262915, "trades": 2157, "taker_buy_base": 31182624632.0, "taker_buy_quote": 137509.30200944 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 4.39e-06, "high": 4.43e-06, "low": 4.37e-06, "close": 4.4e-06, "volume": 125835136494.0, "close_time": 1765641599999, "quote_volume": 553396.55907026, "trades": 2418, "taker_buy_base": 48529402707.0, "taker_buy_quote": 213555.57805381 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 4.41e-06, "high": 4.43e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 136354218729.0, "close_time": 1765655999999, "quote_volume": 598997.22887571, "trades": 2370, "taker_buy_base": 73716874617.0, "taker_buy_quote": 324036.76707551 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 4.39e-06, "high": 4.4e-06, "low": 4.35e-06, "close": 4.39e-06, "volume": 117139953095.0, "close_time": 1765670399999, "quote_volume": 512632.59676468, "trades": 1764, "taker_buy_base": 53756020075.0, "taker_buy_quote": 235200.00622811 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.38e-06, "high": 4.41e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 72070508181.0, "close_time": 1765684799999, "quote_volume": 315514.2789068, "trades": 1351, "taker_buy_base": 30357103260.0, "taker_buy_quote": 132941.82302227 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 4.37e-06, "high": 4.39e-06, "low": 4.32e-06, "close": 4.37e-06, "volume": 82295736060.0, "close_time": 1765699199999, "quote_volume": 357988.79515054, "trades": 1885, "taker_buy_base": 34850421528.0, "taker_buy_quote": 151645.81231695 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 4.36e-06, "high": 4.38e-06, "low": 4.24e-06, "close": 4.3e-06, "volume": 148418492813.0, "close_time": 1765713599999, "quote_volume": 639055.066314, "trades": 2960, "taker_buy_base": 71046791697.0, "taker_buy_quote": 306142.49205404 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 4.29e-06, "high": 4.32e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 188824969671.0, "close_time": 1765727999999, "quote_volume": 800864.72524868, "trades": 4064, "taker_buy_base": 97663116307.0, "taker_buy_quote": 414599.68434524 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 173804929254.0, "close_time": 1765742399999, "quote_volume": 730563.09266261, "trades": 2904, "taker_buy_base": 101785737586.0, "taker_buy_quote": 428192.81329071 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 4.2e-06, "high": 4.22e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 217053134966.0, "close_time": 1765756799999, "quote_volume": 904100.76583501, "trades": 4494, "taker_buy_base": 90361987053.0, "taker_buy_quote": 376681.24600344 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.18e-06, "high": 4.37e-06, "low": 4.17e-06, "close": 4.31e-06, "volume": 204649957707.0, "close_time": 1765771199999, "quote_volume": 874249.49398713, "trades": 5462, "taker_buy_base": 109971258613.0, "taker_buy_quote": 470120.81692273 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 4.32e-06, "high": 4.34e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 89402417783.0, "close_time": 1765785599999, "quote_volume": 385741.58667843, "trades": 1854, "taker_buy_base": 51434111554.0, "taker_buy_quote": 222027.30550927 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 4.3e-06, "high": 4.34e-06, "low": 4.29e-06, "close": 4.32e-06, "volume": 95233405221.0, "close_time": 1765799999999, "quote_volume": 410964.20089332, "trades": 1926, "taker_buy_base": 50313712729.0, "taker_buy_quote": 217061.40828566 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 4.32e-06, "high": 4.34e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 340173567134.0, "close_time": 1765814399999, "quote_volume": 1423084.95291574, "trades": 10493, "taker_buy_base": 172928848547.0, "taker_buy_quote": 722274.05106044 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.08e-06, "high": 4.1e-06, "low": 3.93e-06, "close": 4.03e-06, "volume": 482916738837.0, "close_time": 1765828799999, "quote_volume": 1937585.70563418, "trades": 7674, "taker_buy_base": 191379426172.0, "taker_buy_quote": 770278.90225329 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.02e-06, "high": 4.09e-06, "low": 3.99e-06, "close": 4.07e-06, "volume": 182352308567.0, "close_time": 1765843199999, "quote_volume": 735950.70265014, "trades": 3145, "taker_buy_base": 103618330843.0, "taker_buy_quote": 418954.81368284 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 3.98e-06, "close": 4.03e-06, "volume": 153380039439.0, "close_time": 1765857599999, "quote_volume": 619113.1546273, "trades": 3261, "taker_buy_base": 62949127730.0, "taker_buy_quote": 253994.34017954 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.04e-06, "high": 4.04e-06, "low": 3.94e-06, "close": 3.98e-06, "volume": 169553348853.0, "close_time": 1765871999999, "quote_volume": 678809.5711993, "trades": 2961, "taker_buy_base": 78198439200.0, "taker_buy_quote": 313213.75154836 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 3.98e-06, "high": 4.1e-06, "low": 3.97e-06, "close": 4.09e-06, "volume": 127294422871.0, "close_time": 1765886399999, "quote_volume": 514424.62933437, "trades": 3164, "taker_buy_base": 71971866408.0, "taker_buy_quote": 290905.10132627 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 4.1e-06, "high": 4.12e-06, "low": 3.98e-06, "close": 4.09e-06, "volume": 411593860567.0, "close_time": 1765900799999, "quote_volume": 1668724.14458002, "trades": 8308, "taker_buy_base": 174117365245.0, "taker_buy_quote": 707415.60528516 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 4.09e-06, "high": 4.16e-06, "low": 4.06e-06, "close": 4.13e-06, "volume": 280448530847.0, "close_time": 1765915199999, "quote_volume": 1150043.98575899, "trades": 4439, "taker_buy_base": 163819390731.0, "taker_buy_quote": 672065.47611184 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.13e-06, "high": 4.13e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 131707872353.0, "close_time": 1765929599999, "quote_volume": 541269.57047816, "trades": 1644, "taker_buy_base": 50487698709.0, "taker_buy_quote": 207422.4129223 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.1e-06, "high": 4.13e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 116374964313.0, "close_time": 1765943999999, "quote_volume": 474903.39710966, "trades": 2066, "taker_buy_base": 69371833610.0, "taker_buy_quote": 282938.28837582 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.08e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 152428689119.0, "close_time": 1765958399999, "quote_volume": 620272.0823423, "trades": 2516, "taker_buy_base": 67913933891.0, "taker_buy_quote": 276518.95146088 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.08e-06, "high": 4.08e-06, "low": 4.01e-06, "close": 4.04e-06, "volume": 115163010593.0, "close_time": 1765972799999, "quote_volume": 465013.08579711, "trades": 2009, "taker_buy_base": 54634008580.0, "taker_buy_quote": 220523.86212547 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.05e-06, "high": 4.26e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 394145456366.0, "close_time": 1765987199999, "quote_volume": 1621253.61668044, "trades": 10403, "taker_buy_base": 192615861014.0, "taker_buy_quote": 792483.56091838 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 3.84e-06, "close": 3.93e-06, "volume": 451918419161.0, "close_time": 1766001599999, "quote_volume": 1775985.37655164, "trades": 9971, "taker_buy_base": 207956921617.0, "taker_buy_quote": 818140.22832163 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 3.93e-06, "high": 3.97e-06, "low": 3.88e-06, "close": 3.9e-06, "volume": 124726599831.0, "close_time": 1766015999999, "quote_volume": 488891.01968097, "trades": 2893, "taker_buy_base": 58655247613.0, "taker_buy_quote": 230092.66162398 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.9e-06, "high": 3.91e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 139176362735.0, "close_time": 1766030399999, "quote_volume": 540178.43325684, "trades": 2742, "taker_buy_base": 64196168362.0, "taker_buy_quote": 249178.36381154 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 3.87e-06, "high": 3.89e-06, "low": 3.82e-06, "close": 3.88e-06, "volume": 154764616235.0, "close_time": 1766044799999, "quote_volume": 597448.14627572, "trades": 2773, "taker_buy_base": 66883863512.0, "taker_buy_quote": 258344.8201008 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.84e-06, "close": 3.85e-06, "volume": 201051684995.0, "close_time": 1766059199999, "quote_volume": 778466.42882257, "trades": 3288, "taker_buy_base": 94727738758.0, "taker_buy_quote": 366757.24294053 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 3.86e-06, "high": 4.01e-06, "low": 3.83e-06, "close": 3.98e-06, "volume": 488470235957.0, "close_time": 1766073599999, "quote_volume": 1924253.12366573, "trades": 9935, "taker_buy_base": 248138868009.0, "taker_buy_quote": 977118.83405028 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 3.98e-06, "high": 3.98e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 828673817607.0, "close_time": 1766087999999, "quote_volume": 3116697.2942511, "trades": 11688, "taker_buy_base": 368809037502.0, "taker_buy_quote": 1388565.12444558 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 3.64e-06, "high": 3.77e-06, "low": 3.63e-06, "close": 3.71e-06, "volume": 254350121513.0, "close_time": 1766102399999, "quote_volume": 944893.26513822, "trades": 3795, "taker_buy_base": 147444573688.0, "taker_buy_quote": 547834.21332196 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.72e-06, "high": 3.85e-06, "low": 3.66e-06, "close": 3.81e-06, "volume": 352300197515.0, "close_time": 1766116799999, "quote_volume": 1323553.81759961, "trades": 4429, "taker_buy_base": 208555301196.0, "taker_buy_quote": 784090.23799561 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 3.81e-06, "high": 3.93e-06, "low": 3.8e-06, "close": 3.87e-06, "volume": 272545509021.0, "close_time": 1766131199999, "quote_volume": 1054004.61138188, "trades": 3362, "taker_buy_base": 142829832545.0, "taker_buy_quote": 553122.79121796 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 3.88e-06, "high": 3.91e-06, "low": 3.86e-06, "close": 3.91e-06, "volume": 229860293839.0, "close_time": 1766145599999, "quote_volume": 893781.26508094, "trades": 2011, "taker_buy_base": 111329153317.0, "taker_buy_quote": 433318.18929391 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 3.91e-06, "high": 4.1e-06, "low": 3.89e-06, "close": 4e-06, "volume": 732854090290.0, "close_time": 1766159999999, "quote_volume": 2925112.74954693, "trades": 8641, "taker_buy_base": 371957296236.0, "taker_buy_quote": 1486631.58851412 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4e-06, "high": 4.18e-06, "low": 3.97e-06, "close": 4.16e-06, "volume": 491622908032.0, "close_time": 1766174399999, "quote_volume": 1992366.35483255, "trades": 9311, "taker_buy_base": 243058072444.0, "taker_buy_quote": 985764.1016312 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.16e-06, "high": 4.17e-06, "low": 4.11e-06, "close": 4.11e-06, "volume": 242859559954.0, "close_time": 1766188799999, "quote_volume": 1004604.20539086, "trades": 3817, "taker_buy_base": 116771412165.0, "taker_buy_quote": 483631.64836724 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.11e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 159244252872.0, "close_time": 1766203199999, "quote_volume": 650787.50602341, "trades": 2674, "taker_buy_base": 70237672727.0, "taker_buy_quote": 287268.58282525 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.09e-06, "high": 4.1e-06, "low": 4.04e-06, "close": 4.1e-06, "volume": 126345402932.0, "close_time": 1766217599999, "quote_volume": 513840.31961725, "trades": 2459, "taker_buy_base": 59074578732.0, "taker_buy_quote": 240442.51666654 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.1e-06, "high": 4.15e-06, "low": 4.07e-06, "close": 4.1e-06, "volume": 138179362463.0, "close_time": 1766231999999, "quote_volume": 568030.22421666, "trades": 2901, "taker_buy_base": 63173949597.0, "taker_buy_quote": 259463.80481041 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.1e-06, "high": 4.12e-06, "low": 4.05e-06, "close": 4.1e-06, "volume": 115166874105.0, "close_time": 1766246399999, "quote_volume": 469998.00888413, "trades": 2497, "taker_buy_base": 52934436481.0, "taker_buy_quote": 216371.08646657 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.1e-06, "high": 4.12e-06, "low": 4.08e-06, "close": 4.1e-06, "volume": 72527954604.0, "close_time": 1766260799999, "quote_volume": 297303.19871575, "trades": 1727, "taker_buy_base": 37717793285.0, "taker_buy_quote": 154608.66198917 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.07e-06, "close": 4.07e-06, "volume": 136820248131.0, "close_time": 1766275199999, "quote_volume": 558767.89763909, "trades": 1809, "taker_buy_base": 39557597473.0, "taker_buy_quote": 161631.73553829 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 4.02e-06, "close": 4.07e-06, "volume": 118034630307.0, "close_time": 1766289599999, "quote_volume": 478336.07505569, "trades": 2405, "taker_buy_base": 56002473962.0, "taker_buy_quote": 226972.10224682 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.07e-06, "high": 4.12e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 104357603872.0, "close_time": 1766303999999, "quote_volume": 426574.33237598, "trades": 1949, "taker_buy_base": 55736696670.0, "taker_buy_quote": 228056.33077209 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.08e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 118681071494.0, "close_time": 1766318399999, "quote_volume": 485579.00933046, "trades": 2462, "taker_buy_base": 60242414654.0, "taker_buy_quote": 246575.43186955 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 3.96e-06, "close": 4.01e-06, "volume": 231149673320.0, "close_time": 1766332799999, "quote_volume": 927081.40061069, "trades": 5386, "taker_buy_base": 118966481913.0, "taker_buy_quote": 477161.8912452 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.01e-06, "high": 4.06e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 193686970938.0, "close_time": 1766347199999, "quote_volume": 779205.45976241, "trades": 2827, "taker_buy_base": 88224904190.0, "taker_buy_quote": 355326.83101131 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.01e-06, "high": 4.05e-06, "low": 3.94e-06, "close": 4.03e-06, "volume": 130852706688.0, "close_time": 1766361599999, "quote_volume": 522107.01848302, "trades": 2778, "taker_buy_base": 47596968198.0, "taker_buy_quote": 190237.27232252 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.03e-06, "high": 4.14e-06, "low": 3.96e-06, "close": 4.02e-06, "volume": 273086383062.0, "close_time": 1766375999999, "quote_volume": 1103909.60984535, "trades": 6695, "taker_buy_base": 125987015436.0, "taker_buy_quote": 509126.46079981 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.02e-06, "high": 4.05e-06, "low": 3.99e-06, "close": 4.01e-06, "volume": 107293480156.0, "close_time": 1766390399999, "quote_volume": 431391.3354147, "trades": 2387, "taker_buy_base": 66666802208.0, "taker_buy_quote": 268123.23938645 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 3.98e-06, "close": 4e-06, "volume": 138080674221.0, "close_time": 1766404799999, "quote_volume": 553788.46721068, "trades": 2915, "taker_buy_base": 67310155856.0, "taker_buy_quote": 270230.43118743 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 171314914125.0, "close_time": 1766419199999, "quote_volume": 688521.47798139, "trades": 4970, "taker_buy_base": 94196848722.0, "taker_buy_quote": 378941.56634049 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.06e-06, "high": 4.07e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 150285211405.0, "close_time": 1766433599999, "quote_volume": 601528.32187159, "trades": 3599, "taker_buy_base": 65999337756.0, "taker_buy_quote": 264692.96669012 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 3.93e-06, "high": 4.03e-06, "low": 3.91e-06, "close": 4.01e-06, "volume": 121752134211.0, "close_time": 1766447999999, "quote_volume": 483388.84393723, "trades": 2811, "taker_buy_base": 67946956577.0, "taker_buy_quote": 269968.58983833 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 3.96e-06, "close": 4e-06, "volume": 87163352668.0, "close_time": 1766462399999, "quote_volume": 351034.30046538, "trades": 2381, "taker_buy_base": 48672802721.0, "taker_buy_quote": 196320.015075 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4e-06, "high": 4.01e-06, "low": 3.92e-06, "close": 3.95e-06, "volume": 118730131157.0, "close_time": 1766476799999, "quote_volume": 469457.24010987, "trades": 2289, "taker_buy_base": 49961003861.0, "taker_buy_quote": 197578.66110329 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 3.95e-06, "high": 4e-06, "low": 3.93e-06, "close": 3.98e-06, "volume": 91668457985.0, "close_time": 1766491199999, "quote_volume": 364133.67772843, "trades": 1766, "taker_buy_base": 54826690931.0, "taker_buy_quote": 217857.1227243 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 3.98e-06, "high": 3.98e-06, "low": 3.86e-06, "close": 3.92e-06, "volume": 193689943408.0, "close_time": 1766505599999, "quote_volume": 759092.33723939, "trades": 4873, "taker_buy_base": 83485664727.0, "taker_buy_quote": 327215.41681065 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 3.92e-06, "high": 3.99e-06, "low": 3.89e-06, "close": 3.98e-06, "volume": 126490509658.0, "close_time": 1766519999999, "quote_volume": 500896.39849602, "trades": 3482, "taker_buy_base": 76189701460.0, "taker_buy_quote": 302075.93217939 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 3.99e-06, "high": 4.02e-06, "low": 3.92e-06, "close": 3.94e-06, "volume": 75539836431.0, "close_time": 1766534399999, "quote_volume": 299221.18040466, "trades": 2287, "taker_buy_base": 33990406915.0, "taker_buy_quote": 134848.07984568 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.94e-06, "high": 3.97e-06, "low": 3.86e-06, "close": 3.91e-06, "volume": 88366381934.0, "close_time": 1766548799999, "quote_volume": 345799.55092497, "trades": 2342, "taker_buy_base": 34074373218.0, "taker_buy_quote": 133574.96529845 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.84e-06, "close": 3.88e-06, "volume": 67706593658.0, "close_time": 1766563199999, "quote_volume": 262349.17841172, "trades": 1911, "taker_buy_base": 34720874770.0, "taker_buy_quote": 134650.13099173 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 3.87e-06, "high": 3.93e-06, "low": 3.85e-06, "close": 3.9e-06, "volume": 139894776930.0, "close_time": 1766577599999, "quote_volume": 542499.70697357, "trades": 1974, "taker_buy_base": 72942253460.0, "taker_buy_quote": 283056.0696902 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 3.91e-06, "high": 3.95e-06, "low": 3.84e-06, "close": 3.95e-06, "volume": 95278133043.0, "close_time": 1766591999999, "quote_volume": 371438.4765382, "trades": 2936, "taker_buy_base": 48603630000.0, "taker_buy_quote": 189904.35397274 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 3.94e-06, "high": 3.97e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 76113602818.0, "close_time": 1766606399999, "quote_volume": 299899.5316652, "trades": 1851, "taker_buy_base": 41558954519.0, "taker_buy_quote": 163790.52993628 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 3.94e-06, "high": 4.01e-06, "low": 3.94e-06, "close": 3.98e-06, "volume": 105986673570.0, "close_time": 1766620799999, "quote_volume": 420666.09742106, "trades": 2051, "taker_buy_base": 60410505166.0, "taker_buy_quote": 239763.66782148 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.98e-06, "high": 4.05e-06, "low": 3.95e-06, "close": 4.02e-06, "volume": 113537576093.0, "close_time": 1766635199999, "quote_volume": 454288.71973693, "trades": 2250, "taker_buy_base": 64198234224.0, "taker_buy_quote": 257150.45366101 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.02e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 74629432966.0, "close_time": 1766649599999, "quote_volume": 300542.26640864, "trades": 1344, "taker_buy_base": 32329163731.0, "taker_buy_quote": 130185.59241556 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.03e-06, "high": 4.04e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 103572694932.0, "close_time": 1766663999999, "quote_volume": 413158.20922636, "trades": 2241, "taker_buy_base": 31965336657.0, "taker_buy_quote": 127537.46704428 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 3.96e-06, "high": 4.02e-06, "low": 3.95e-06, "close": 4e-06, "volume": 122487606454.0, "close_time": 1766678399999, "quote_volume": 487587.80673388, "trades": 2413, "taker_buy_base": 68793659386.0, "taker_buy_quote": 274056.98187199 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.98e-06, "close": 4.01e-06, "volume": 88853754242.0, "close_time": 1766692799999, "quote_volume": 355865.71291162, "trades": 1772, "taker_buy_base": 46176940490.0, "taker_buy_quote": 185011.7181251 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.01e-06, "high": 4.03e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 183748068463.0, "close_time": 1766707199999, "quote_volume": 723023.7137718, "trades": 3117, "taker_buy_base": 96903687950.0, "taker_buy_quote": 381196.52233734 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.9e-06, "high": 4.09e-06, "low": 3.87e-06, "close": 4.02e-06, "volume": 235698060546.0, "close_time": 1766721599999, "quote_volume": 944522.24530542, "trades": 5182, "taker_buy_base": 140757419223.0, "taker_buy_quote": 564673.29369997 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.02e-06, "high": 4.03e-06, "low": 3.98e-06, "close": 3.99e-06, "volume": 71036873794.0, "close_time": 1766735999999, "quote_volume": 284730.20544467, "trades": 2028, "taker_buy_base": 34985110326.0, "taker_buy_quote": 140279.96598492 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4e-06, "high": 4.07e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 91920962426.0, "close_time": 1766750399999, "quote_volume": 371462.30865955, "trades": 1908, "taker_buy_base": 31405441270.0, "taker_buy_quote": 127001.04272953 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 3.93e-06, "close": 3.98e-06, "volume": 204399570705.0, "close_time": 1766764799999, "quote_volume": 817299.51866988, "trades": 4262, "taker_buy_base": 61803954939.0, "taker_buy_quote": 247225.91869261 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 3.98e-06, "high": 4.03e-06, "low": 3.95e-06, "close": 4.02e-06, "volume": 68012455192.0, "close_time": 1766779199999, "quote_volume": 271145.21569305, "trades": 2102, "taker_buy_base": 33364920845.0, "taker_buy_quote": 133055.95801567 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.03e-06, "high": 4.05e-06, "low": 4e-06, "close": 4.03e-06, "volume": 81637656300.0, "close_time": 1766793599999, "quote_volume": 328532.04860763, "trades": 1651, "taker_buy_base": 46613690295.0, "taker_buy_quote": 187661.24339578 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.03e-06, "high": 4.06e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 75147613828.0, "close_time": 1766807999999, "quote_volume": 303097.00273815, "trades": 1188, "taker_buy_base": 42901981772.0, "taker_buy_quote": 173150.63376046 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.04e-06, "high": 4.04e-06, "low": 4.01e-06, "close": 4.02e-06, "volume": 42191093493.0, "close_time": 1766822399999, "quote_volume": 169966.32690666, "trades": 960, "taker_buy_base": 18635516021.0, "taker_buy_quote": 75073.01549121 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 4.01e-06, "close": 4.05e-06, "volume": 84539779959.0, "close_time": 1766836799999, "quote_volume": 340903.95994095, "trades": 1668, "taker_buy_base": 47904265892.0, "taker_buy_quote": 193275.06411485 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.06e-06, "high": 4.09e-06, "low": 4.04e-06, "close": 4.09e-06, "volume": 56781428111.0, "close_time": 1766851199999, "quote_volume": 230747.13078289, "trades": 1948, "taker_buy_base": 29392262218.0, "taker_buy_quote": 119529.36085264 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.09e-06, "high": 4.18e-06, "low": 4.09e-06, "close": 4.13e-06, "volume": 257578934265.0, "close_time": 1766865599999, "quote_volume": 1063828.25913603, "trades": 5497, "taker_buy_base": 139179013056.0, "taker_buy_quote": 574860.69742382 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.13e-06, "high": 4.21e-06, "low": 4.1e-06, "close": 4.2e-06, "volume": 207313853628.0, "close_time": 1766879999999, "quote_volume": 863454.71101026, "trades": 3847, "taker_buy_base": 109136765763.0, "taker_buy_quote": 454951.40793549 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.2e-06, "high": 4.21e-06, "low": 4.14e-06, "close": 4.16e-06, "volume": 75809251366.0, "close_time": 1766894399999, "quote_volume": 316373.71387617, "trades": 1715, "taker_buy_base": 29188043350.0, "taker_buy_quote": 121835.32443021 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.16e-06, "high": 4.19e-06, "low": 4.14e-06, "close": 4.15e-06, "volume": 70837523082.0, "close_time": 1766908799999, "quote_volume": 294809.24862113, "trades": 1455, "taker_buy_base": 25074546155.0, "taker_buy_quote": 104495.07387002 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.15e-06, "high": 4.18e-06, "low": 4.13e-06, "close": 4.16e-06, "volume": 103078657873.0, "close_time": 1766923199999, "quote_volume": 429158.31084413, "trades": 1532, "taker_buy_base": 57079643227.0, "taker_buy_quote": 237929.89061937 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.17e-06, "high": 4.26e-06, "low": 4.15e-06, "close": 4.2e-06, "volume": 191054041386.0, "close_time": 1766937599999, "quote_volume": 804909.76559215, "trades": 4309, "taker_buy_base": 106981445937.0, "taker_buy_quote": 450742.74754558 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.21e-06, "high": 4.23e-06, "low": 4.13e-06, "close": 4.14e-06, "volume": 166705854009.0, "close_time": 1766951999999, "quote_volume": 695371.17806402, "trades": 2818, "taker_buy_base": 77403985575.0, "taker_buy_quote": 323267.72013016 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.14e-06, "high": 4.19e-06, "low": 4.12e-06, "close": 4.17e-06, "volume": 88557336651.0, "close_time": 1766966399999, "quote_volume": 367730.93412248, "trades": 1611, "taker_buy_base": 54402117892.0, "taker_buy_quote": 226045.81029723 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.18e-06, "high": 4.32e-06, "low": 4.16e-06, "close": 4.29e-06, "volume": 160114555581.0, "close_time": 1766980799999, "quote_volume": 679326.46744055, "trades": 5493, "taker_buy_base": 90595832996.0, "taker_buy_quote": 384702.51361 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.28e-06, "high": 4.3e-06, "low": 4.19e-06, "close": 4.22e-06, "volume": 141365157378.0, "close_time": 1766995199999, "quote_volume": 598913.41627889, "trades": 3412, "taker_buy_base": 60569066365.0, "taker_buy_quote": 256888.02747808 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 166098096281.0, "close_time": 1767009599999, "quote_volume": 691694.96805385, "trades": 2932, "taker_buy_base": 67353192388.0, "taker_buy_quote": 280893.49185428 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.14e-06, "high": 4.15e-06, "low": 4.05e-06, "close": 4.09e-06, "volume": 202670481288.0, "close_time": 1767023999999, "quote_volume": 827735.52161716, "trades": 4073, "taker_buy_base": 97324653442.0, "taker_buy_quote": 397465.72950018 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 84334575933.0, "close_time": 1767038399999, "quote_volume": 345160.65180806, "trades": 1994, "taker_buy_base": 48094901103.0, "taker_buy_quote": 196953.44380693 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.07e-06, "volume": 55078971458.0, "close_time": 1767052799999, "quote_volume": 224655.59479874, "trades": 1249, "taker_buy_base": 25243338463.0, "taker_buy_quote": 103069.22398556 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.07e-06, "high": 4.08e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 157619002765.0, "close_time": 1767067199999, "quote_volume": 637929.40501736, "trades": 3429, "taker_buy_base": 76275516071.0, "taker_buy_quote": 309024.26843509 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.05e-06, "high": 4.08e-06, "low": 4.03e-06, "close": 4.07e-06, "volume": 79472197228.0, "close_time": 1767081599999, "quote_volume": 322748.93018512, "trades": 1401, "taker_buy_base": 46480192621.0, "taker_buy_quote": 189016.95829363 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.07e-06, "high": 4.13e-06, "low": 4.06e-06, "close": 4.09e-06, "volume": 92414952549.0, "close_time": 1767095999999, "quote_volume": 379304.21787603, "trades": 1954, "taker_buy_base": 47237926546.0, "taker_buy_quote": 193998.86314599 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.09e-06, "high": 4.18e-06, "low": 4.09e-06, "close": 4.17e-06, "volume": 246484861889.0, "close_time": 1767110399999, "quote_volume": 1018278.69077967, "trades": 3870, "taker_buy_base": 131946614640.0, "taker_buy_quote": 544930.26233623 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.18e-06, "high": 4.22e-06, "low": 4.11e-06, "close": 4.15e-06, "volume": 136128646555.0, "close_time": 1767124799999, "quote_volume": 566197.9361929, "trades": 3702, "taker_buy_base": 53976049230.0, "taker_buy_quote": 224683.39894349 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.14e-06, "high": 4.16e-06, "low": 4.11e-06, "close": 4.13e-06, "volume": 68491562151.0, "close_time": 1767139199999, "quote_volume": 283217.76981951, "trades": 1358, "taker_buy_base": 34930598653.0, "taker_buy_quote": 144453.4172956 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 4.11e-06, "close": 4.12e-06, "volume": 84191685018.0, "close_time": 1767153599999, "quote_volume": 348376.77921967, "trades": 1743, "taker_buy_base": 33834814016.0, "taker_buy_quote": 140030.31372802 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.13e-06, "high": 4.14e-06, "low": 4.1e-06, "close": 4.11e-06, "volume": 61823969844.0, "close_time": 1767167999999, "quote_volume": 254424.22994774, "trades": 1552, "taker_buy_base": 30415137433.0, "taker_buy_quote": 125216.51003523 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.12e-06, "high": 4.13e-06, "low": 4.08e-06, "close": 4.13e-06, "volume": 70770101343.0, "close_time": 1767182399999, "quote_volume": 290572.97488925, "trades": 2123, "taker_buy_base": 37532051591.0, "taker_buy_quote": 154168.18856105 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.12e-06, "high": 4.14e-06, "low": 4.07e-06, "close": 4.09e-06, "volume": 300640812090.0, "close_time": 1767196799999, "quote_volume": 1239540.91401296, "trades": 4888, "taker_buy_base": 162255828900.0, "taker_buy_quote": 669580.28917153 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 3.98e-06, "close": 4.02e-06, "volume": 233951511992.0, "close_time": 1767211199999, "quote_volume": 938864.79734029, "trades": 4146, "taker_buy_base": 106474751508.0, "taker_buy_quote": 427082.11875992 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.01e-06, "high": 4.07e-06, "low": 3.99e-06, "close": 4.03e-06, "volume": 114795777437.0, "close_time": 1767225599999, "quote_volume": 463474.50824809, "trades": 2169, "taker_buy_base": 52923928459.0, "taker_buy_quote": 213825.38591375 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.04e-06, "high": 4.07e-06, "low": 4.03e-06, "close": 4.05e-06, "volume": 94375652913.0, "close_time": 1767239999999, "quote_volume": 382227.37772119, "trades": 1913, "taker_buy_base": 50819062786.0, "taker_buy_quote": 205799.24053748 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.05e-06, "high": 4.11e-06, "low": 4.03e-06, "close": 4.08e-06, "volume": 79805131784.0, "close_time": 1767254399999, "quote_volume": 325477.8197771, "trades": 2779, "taker_buy_base": 41973622089.0, "taker_buy_quote": 171162.10466504 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.08e-06, "high": 4.18e-06, "low": 4.08e-06, "close": 4.17e-06, "volume": 122381186537.0, "close_time": 1767268799999, "quote_volume": 507608.9479879, "trades": 3643, "taker_buy_base": 73599383357.0, "taker_buy_quote": 305314.0973894 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.16e-06, "high": 4.28e-06, "low": 4.14e-06, "close": 4.25e-06, "volume": 232125419149.0, "close_time": 1767283199999, "quote_volume": 974973.69781287, "trades": 4169, "taker_buy_base": 123588026013.0, "taker_buy_quote": 520058.9327964 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.26e-06, "high": 4.68e-06, "low": 4.24e-06, "close": 4.68e-06, "volume": 740486230217.0, "close_time": 1767297599999, "quote_volume": 3312445.32756202, "trades": 14000, "taker_buy_base": 369618411399.0, "taker_buy_quote": 1655642.94524251 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.68e-06, "high": 4.97e-06, "low": 4.67e-06, "close": 4.92e-06, "volume": 870051095616.0, "close_time": 1767311999999, "quote_volume": 4174039.31498577, "trades": 15428, "taker_buy_base": 451482178871.0, "taker_buy_quote": 2171300.51675415 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.92e-06, "high": 5.19e-06, "low": 4.8e-06, "close": 5.11e-06, "volume": 730597153089.0, "close_time": 1767326399999, "quote_volume": 3641488.60002293, "trades": 16696, "taker_buy_base": 377692332166.0, "taker_buy_quote": 1885970.52151319 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 5.11e-06, "high": 5.25e-06, "low": 5.04e-06, "close": 5.09e-06, "volume": 659267485379.0, "close_time": 1767340799999, "quote_volume": 3390273.39386315, "trades": 11805, "taker_buy_base": 301143272991.0, "taker_buy_quote": 1547620.13587806 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 5.09e-06, "high": 5.32e-06, "low": 5.06e-06, "close": 5.21e-06, "volume": 772804943128.0, "close_time": 1767355199999, "quote_volume": 4014135.55164922, "trades": 11322, "taker_buy_base": 401831787437.0, "taker_buy_quote": 2088761.60744536 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 5.21e-06, "high": 5.9e-06, "low": 5.19e-06, "close": 5.54e-06, "volume": 2491508373095.0, "close_time": 1767369599999, "quote_volume": 13961434.07405429, "trades": 51398, "taker_buy_base": 1274487661639.0, "taker_buy_quote": 7145453.69567965 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 5.55e-06, "high": 6.1e-06, "low": 5.52e-06, "close": 5.89e-06, "volume": 1549512008191.0, "close_time": 1767383999999, "quote_volume": 9109296.34569428, "trades": 38637, "taker_buy_base": 784601566910.0, "taker_buy_quote": 4616000.89906627 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 5.89e-06, "high": 6.16e-06, "low": 5.87e-06, "close": 5.99e-06, "volume": 1162333978209.0, "close_time": 1767398399999, "quote_volume": 6966408.54175697, "trades": 23893, "taker_buy_base": 553445878391.0, "taker_buy_quote": 3327310.8348785 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6e-06, "high": 6.29e-06, "low": 5.99e-06, "close": 6.16e-06, "volume": 605550950072.0, "close_time": 1767412799999, "quote_volume": 3725214.62131944, "trades": 23313, "taker_buy_base": 296411492221.0, "taker_buy_quote": 1822887.00640544 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 6.16e-06, "high": 6.18e-06, "low": 5.74e-06, "close": 5.81e-06, "volume": 680762162967.0, "close_time": 1767427199999, "quote_volume": 4041999.58013389, "trades": 18092, "taker_buy_base": 287020729059.0, "taker_buy_quote": 1705152.7732001 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 5.81e-06, "high": 6.23e-06, "low": 5.76e-06, "close": 5.96e-06, "volume": 780365356087.0, "close_time": 1767441599999, "quote_volume": 4711177.89508367, "trades": 22537, "taker_buy_base": 377241420646.0, "taker_buy_quote": 2281201.97274178 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 5.97e-06, "high": 6.15e-06, "low": 5.94e-06, "close": 6.13e-06, "volume": 383698831259.0, "close_time": 1767455999999, "quote_volume": 2322828.37029838, "trades": 11164, "taker_buy_base": 193658814345.0, "taker_buy_quote": 1173303.33160352 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 6.13e-06, "high": 6.31e-06, "low": 6.04e-06, "close": 6.09e-06, "volume": 475360647800.0, "close_time": 1767470399999, "quote_volume": 2918287.78748545, "trades": 15328, "taker_buy_base": 231283696381.0, "taker_buy_quote": 1420845.54991487 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 6.09e-06, "high": 6.2e-06, "low": 6.01e-06, "close": 6.1e-06, "volume": 366106235483.0, "close_time": 1767484799999, "quote_volume": 2235335.51043713, "trades": 9758, "taker_buy_base": 165447674689.0, "taker_buy_quote": 1013233.07658979 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 6.1e-06, "high": 6.62e-06, "low": 6.09e-06, "close": 6.42e-06, "volume": 1183869959375.0, "close_time": 1767499199999, "quote_volume": 7497110.52370347, "trades": 39675, "taker_buy_base": 589114375897.0, "taker_buy_quote": 3728741.21636043 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 6.43e-06, "high": 6.54e-06, "low": 6.31e-06, "close": 6.51e-06, "volume": 448136248527.0, "close_time": 1767513599999, "quote_volume": 2876081.44362032, "trades": 15347, "taker_buy_base": 230337814574.0, "taker_buy_quote": 1478985.9575232 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 6.51e-06, "high": 7.1e-06, "low": 6.47e-06, "close": 7.09e-06, "volume": 1589909599591.0, "close_time": 1767527999999, "quote_volume": 10920426.17039354, "trades": 50439, "taker_buy_base": 867891910622.0, "taker_buy_quote": 5959309.31401695 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 7.09e-06, "high": 7.16e-06, "low": 6.84e-06, "close": 6.98e-06, "volume": 1018836070885.0, "close_time": 1767542399999, "quote_volume": 7114061.52688544, "trades": 30571, "taker_buy_base": 462077102482.0, "taker_buy_quote": 3228281.78952095 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 6.98e-06, "high": 7.17e-06, "low": 6.77e-06, "close": 6.98e-06, "volume": 925338402986.0, "close_time": 1767556799999, "quote_volume": 6447024.30789395, "trades": 27855, "taker_buy_base": 483187251530.0, "taker_buy_quote": 3368834.61169695 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 6.99e-06, "high": 7.26e-06, "low": 6.97e-06, "close": 7.17e-06, "volume": 760837783962.0, "close_time": 1767571199999, "quote_volume": 5405742.31859497, "trades": 25923, "taker_buy_base": 405320886172.0, "taker_buy_quote": 2880802.61887015 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 7.17e-06, "high": 7.25e-06, "low": 6.87e-06, "close": 7.01e-06, "volume": 605912594452.0, "close_time": 1767585599999, "quote_volume": 4273755.06770537, "trades": 27495, "taker_buy_base": 261769659228.0, "taker_buy_quote": 1848058.93894043 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 7.02e-06, "high": 7.1e-06, "low": 6.86e-06, "close": 6.92e-06, "volume": 424628139112.0, "close_time": 1767599999999, "quote_volume": 2956333.07093913, "trades": 18083, "taker_buy_base": 164594432465.0, "taker_buy_quote": 1146698.78139667 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 6.92e-06, "high": 6.95e-06, "low": 6.59e-06, "close": 6.79e-06, "volume": 905983197849.0, "close_time": 1767614399999, "quote_volume": 6108066.33147493, "trades": 25192, "taker_buy_base": 363297890839.0, "taker_buy_quote": 2449692.22437985 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 6.79e-06, "high": 6.93e-06, "low": 6.67e-06, "close": 6.79e-06, "volume": 705843190220.0, "close_time": 1767628799999, "quote_volume": 4782684.93397879, "trades": 22276, "taker_buy_base": 290166657577.0, "taker_buy_quote": 1970185.36317854 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 6.79e-06, "high": 6.98e-06, "low": 6.77e-06, "close": 6.89e-06, "volume": 477445020599.0, "close_time": 1767643199999, "quote_volume": 3283473.64980567, "trades": 18800, "taker_buy_base": 240059255507.0, "taker_buy_quote": 1652243.96912521 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 6.88e-06, "high": 7.04e-06, "low": 6.82e-06, "close": 7e-06, "volume": 321800325625.0, "close_time": 1767657599999, "quote_volume": 2227873.83117716, "trades": 13882, "taker_buy_base": 161301323361.0, "taker_buy_quote": 1116661.69781546 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 7e-06, "high": 7.12e-06, "low": 6.84e-06, "close": 7.05e-06, "volume": 268328866244.0, "close_time": 1767671999999, "quote_volume": 1875191.56662715, "trades": 18002, "taker_buy_base": 130141699268.0, "taker_buy_quote": 910764.36299168 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 7.05e-06, "high": 7.06e-06, "low": 6.72e-06, "close": 6.79e-06, "volume": 316187231796.0, "close_time": 1767686399999, "quote_volume": 2179138.70636521, "trades": 12287, "taker_buy_base": 114777960313.0, "taker_buy_quote": 791708.56285659 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 6.79e-06, "high": 7e-06, "low": 6.7e-06, "close": 6.83e-06, "volume": 409867437216.0, "close_time": 1767700799999, "quote_volume": 2799159.63417147, "trades": 14450, "taker_buy_base": 156955897814.0, "taker_buy_quote": 1076371.17746258 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 6.82e-06, "high": 6.96e-06, "low": 6.62e-06, "close": 6.68e-06, "volume": 761615318502.0, "close_time": 1767715199999, "quote_volume": 5187644.60365654, "trades": 19709, "taker_buy_base": 333377213246.0, "taker_buy_quote": 2277898.55554493 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 6.68e-06, "high": 6.69e-06, "low": 6.34e-06, "close": 6.54e-06, "volume": 1299054473791.0, "close_time": 1767729599999, "quote_volume": 8416455.76622434, "trades": 29349, "taker_buy_base": 628016976762.0, "taker_buy_quote": 4069636.44967592 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 6.55e-06, "high": 6.75e-06, "low": 6.5e-06, "close": 6.71e-06, "volume": 421155781113.0, "close_time": 1767743999999, "quote_volume": 2776852.24026862, "trades": 11679, "taker_buy_base": 237316961142.0, "taker_buy_quote": 1564332.91923005 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 6.51e-06, "close": 6.67e-06, "volume": 247501225282.0, "close_time": 1767758399999, "quote_volume": 1633088.59939112, "trades": 9534, "taker_buy_base": 120375488758.0, "taker_buy_quote": 794098.74925915 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 6.68e-06, "high": 6.89e-06, "low": 6.6e-06, "close": 6.86e-06, "volume": 396096869711.0, "close_time": 1767772799999, "quote_volume": 2672263.00610992, "trades": 13087, "taker_buy_base": 243882589531.0, "taker_buy_quote": 1646236.18443223 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 6.86e-06, "high": 7.09e-06, "low": 6.68e-06, "close": 6.7e-06, "volume": 735680764243.0, "close_time": 1767787199999, "quote_volume": 5040722.0036704, "trades": 18250, "taker_buy_base": 334283877203.0, "taker_buy_quote": 2295185.1764135 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 6.71e-06, "high": 6.74e-06, "low": 6.48e-06, "close": 6.58e-06, "volume": 514991603500.0, "close_time": 1767801599999, "quote_volume": 3394572.05768968, "trades": 14524, "taker_buy_base": 248184402934.0, "taker_buy_quote": 1636293.13007455 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 6.58e-06, "high": 6.84e-06, "low": 6.52e-06, "close": 6.61e-06, "volume": 482321441436.0, "close_time": 1767815999999, "quote_volume": 3228526.61720645, "trades": 14651, "taker_buy_base": 246060278280.0, "taker_buy_quote": 1649915.48517277 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 6.61e-06, "high": 6.7e-06, "low": 6.43e-06, "close": 6.56e-06, "volume": 282121504435.0, "close_time": 1767830399999, "quote_volume": 1855151.02521503, "trades": 9014, "taker_buy_base": 123263311555.0, "taker_buy_quote": 811704.35185239 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 6.56e-06, "high": 6.69e-06, "low": 6.41e-06, "close": 6.49e-06, "volume": 234606928792.0, "close_time": 1767844799999, "quote_volume": 1537317.22342856, "trades": 11454, "taker_buy_base": 121365341608.0, "taker_buy_quote": 796891.84880572 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 6.49e-06, "high": 6.58e-06, "low": 6.32e-06, "close": 6.42e-06, "volume": 409286901871.0, "close_time": 1767859199999, "quote_volume": 2637929.11731435, "trades": 16373, "taker_buy_base": 189508179877.0, "taker_buy_quote": 1222424.87192809 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 6.42e-06, "high": 6.47e-06, "low": 6.14e-06, "close": 6.23e-06, "volume": 458559980204.0, "close_time": 1767873599999, "quote_volume": 2878442.66371835, "trades": 16313, "taker_buy_base": 230770571863.0, "taker_buy_quote": 1450233.05740099 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 6.22e-06, "high": 6.25e-06, "low": 5.99e-06, "close": 6.23e-06, "volume": 784115858958.0, "close_time": 1767887999999, "quote_volume": 4783152.36263871, "trades": 19415, "taker_buy_base": 390400230279.0, "taker_buy_quote": 2383767.31319667 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 6.23e-06, "high": 6.25e-06, "low": 6.06e-06, "close": 6.11e-06, "volume": 408382814109.0, "close_time": 1767902399999, "quote_volume": 2515614.29507685, "trades": 12384, "taker_buy_base": 207861742580.0, "taker_buy_quote": 1281025.08193514 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 6.11e-06, "high": 6.21e-06, "low": 6.05e-06, "close": 6.08e-06, "volume": 258826169384.0, "close_time": 1767916799999, "quote_volume": 1586956.16425333, "trades": 7223, "taker_buy_base": 109966131196.0, "taker_buy_quote": 674945.35445071 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 6.08e-06, "high": 6.16e-06, "low": 5.94e-06, "close": 6.14e-06, "volume": 554368186249.0, "close_time": 1767931199999, "quote_volume": 3365524.30430421, "trades": 11541, "taker_buy_base": 197021074340.0, "taker_buy_quote": 1194180.89617682 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 6.14e-06, "high": 6.18e-06, "low": 6.08e-06, "close": 6.15e-06, "volume": 204222134420.0, "close_time": 1767945599999, "quote_volume": 1253176.73054298, "trades": 5622, "taker_buy_base": 105415093378.0, "taker_buy_quote": 646986.08745678 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 6.15e-06, "high": 6.17e-06, "low": 6.02e-06, "close": 6.11e-06, "volume": 386482826622.0, "close_time": 1767959999999, "quote_volume": 2364214.43341545, "trades": 8755, "taker_buy_base": 261697299918.0, "taker_buy_quote": 1603047.45168401 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 6.11e-06, "high": 6.26e-06, "low": 6e-06, "close": 6.13e-06, "volume": 833656272508.0, "close_time": 1767974399999, "quote_volume": 5115607.51310491, "trades": 21008, "taker_buy_base": 462613407074.0, "taker_buy_quote": 2840257.28521033 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 6.14e-06, "high": 6.42e-06, "low": 6.07e-06, "close": 6.1e-06, "volume": 1006146874963.0, "close_time": 1767988799999, "quote_volume": 6298322.93801556, "trades": 23877, "taker_buy_base": 416577957060.0, "taker_buy_quote": 2609218.39808533 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 6.1e-06, "high": 6.18e-06, "low": 6.05e-06, "close": 6.11e-06, "volume": 126712736460.0, "close_time": 1768003199999, "quote_volume": 775196.73537878, "trades": 5418, "taker_buy_base": 63944722827.0, "taker_buy_quote": 391232.71547308 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.95e-06, "close": 6e-06, "volume": 159872358416.0, "close_time": 1768017599999, "quote_volume": 963652.38116735, "trades": 5695, "taker_buy_base": 79643437842.0, "taker_buy_quote": 480159.45372204 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 6e-06, "high": 6.01e-06, "low": 5.87e-06, "close": 5.94e-06, "volume": 227446381389.0, "close_time": 1768031999999, "quote_volume": 1349331.98356841, "trades": 6429, "taker_buy_base": 95070991839.0, "taker_buy_quote": 564161.8024992 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.94e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 5.96e-06, "volume": 112908650766.0, "close_time": 1768046399999, "quote_volume": 673585.66549765, "trades": 3679, "taker_buy_base": 58947662643.0, "taker_buy_quote": 351894.88316341 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.96e-06, "high": 6e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 81630961142.0, "close_time": 1768060799999, "quote_volume": 487658.45685945, "trades": 2517, "taker_buy_base": 42238320901.0, "taker_buy_quote": 252448.5020077 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.99e-06, "high": 6.02e-06, "low": 5.95e-06, "close": 5.99e-06, "volume": 176846315599.0, "close_time": 1768075199999, "quote_volume": 1059261.0009501, "trades": 3618, "taker_buy_base": 119950942823.0, "taker_buy_quote": 718512.19522929 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.99e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.94e-06, "volume": 122128726153.0, "close_time": 1768089599999, "quote_volume": 727424.43545952, "trades": 3494, "taker_buy_base": 62769024376.0, "taker_buy_quote": 374189.97210482 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.93e-06, "high": 6.01e-06, "low": 5.92e-06, "close": 5.97e-06, "volume": 90512772389.0, "close_time": 1768103999999, "quote_volume": 539975.78210554, "trades": 2778, "taker_buy_base": 52155657270.0, "taker_buy_quote": 311631.10182124 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.97e-06, "high": 5.99e-06, "low": 5.88e-06, "close": 5.97e-06, "volume": 107682399225.0, "close_time": 1768118399999, "quote_volume": 639133.31050418, "trades": 3872, "taker_buy_base": 55944476638.0, "taker_buy_quote": 332129.35073651 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.97e-06, "high": 6.01e-06, "low": 5.95e-06, "close": 5.98e-06, "volume": 73872910455.0, "close_time": 1768132799999, "quote_volume": 442119.74424173, "trades": 3188, "taker_buy_base": 37683652948.0, "taker_buy_quote": 225539.3460238 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.98e-06, "high": 6.06e-06, "low": 5.82e-06, "close": 5.87e-06, "volume": 243564462999.0, "close_time": 1768147199999, "quote_volume": 1449751.36571687, "trades": 7678, "taker_buy_base": 107706394927.0, "taker_buy_quote": 641308.19583336 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.87e-06, "high": 5.98e-06, "low": 5.85e-06, "close": 5.89e-06, "volume": 234663810127.0, "close_time": 1768161599999, "quote_volume": 1386838.68949864, "trades": 6600, "taker_buy_base": 115111457233.0, "taker_buy_quote": 680806.33689515 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.89e-06, "high": 5.89e-06, "low": 5.69e-06, "close": 5.8e-06, "volume": 298925073816.0, "close_time": 1768175999999, "quote_volume": 1723886.3542242, "trades": 8332, "taker_buy_base": 137861028274.0, "taker_buy_quote": 795663.68181147 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.8e-06, "high": 6.01e-06, "low": 5.71e-06, "close": 5.91e-06, "volume": 258508448558.0, "close_time": 1768190399999, "quote_volume": 1515029.79261447, "trades": 11766, "taker_buy_base": 163003334043.0, "taker_buy_quote": 954983.62726197 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.91e-06, "high": 6.04e-06, "low": 5.83e-06, "close": 5.84e-06, "volume": 109342499933.0, "close_time": 1768204799999, "quote_volume": 649944.00378105, "trades": 5648, "taker_buy_base": 56873653221.0, "taker_buy_quote": 338632.47249095 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.84e-06, "high": 5.87e-06, "low": 5.73e-06, "close": 5.84e-06, "volume": 130293481338.0, "close_time": 1768219199999, "quote_volume": 755894.13439876, "trades": 7703, "taker_buy_base": 61388959698.0, "taker_buy_quote": 356309.30264509 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.83e-06, "high": 5.91e-06, "low": 5.72e-06, "close": 5.91e-06, "volume": 152416431908.0, "close_time": 1768233599999, "quote_volume": 886831.11283096, "trades": 8660, "taker_buy_base": 75624616118.0, "taker_buy_quote": 440783.98028995 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.91e-06, "high": 5.97e-06, "low": 5.8e-06, "close": 5.86e-06, "volume": 153894575837.0, "close_time": 1768247999999, "quote_volume": 906400.72787687, "trades": 8816, "taker_buy_base": 84523365668.0, "taker_buy_quote": 497581.69198016 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.86e-06, "high": 5.9e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 129783333252.0, "close_time": 1768262399999, "quote_volume": 747354.26718072, "trades": 5502, "taker_buy_base": 58532889194.0, "taker_buy_quote": 337505.96496718 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.72e-06, "high": 5.78e-06, "low": 5.69e-06, "close": 5.75e-06, "volume": 66212458483.0, "close_time": 1768276799999, "quote_volume": 379626.18861226, "trades": 3879, "taker_buy_base": 32518468893.0, "taker_buy_quote": 186528.85488294 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.75e-06, "high": 5.9e-06, "low": 5.74e-06, "close": 5.86e-06, "volume": 106999199582.0, "close_time": 1768291199999, "quote_volume": 625657.50812256, "trades": 5622, "taker_buy_base": 60509956334.0, "taker_buy_quote": 353792.58217844 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.86e-06, "high": 5.99e-06, "low": 5.85e-06, "close": 5.91e-06, "volume": 185936536397.0, "close_time": 1768305599999, "quote_volume": 1102948.78920789, "trades": 6317, "taker_buy_base": 96728555729.0, "taker_buy_quote": 574082.39095723 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.92e-06, "high": 6.03e-06, "low": 5.86e-06, "close": 6.02e-06, "volume": 384703512163.0, "close_time": 1768319999999, "quote_volume": 2288585.34739102, "trades": 12005, "taker_buy_base": 184519292610.0, "taker_buy_quote": 1098641.84243349 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 6.02e-06, "high": 6.18e-06, "low": 6.01e-06, "close": 6.15e-06, "volume": 459458121997.0, "close_time": 1768334399999, "quote_volume": 2794555.87714181, "trades": 13780, "taker_buy_base": 240943782844.0, "taker_buy_quote": 1466467.07643821 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 6.16e-06, "high": 6.61e-06, "low": 6.09e-06, "close": 6.57e-06, "volume": 1022828191099.0, "close_time": 1768348799999, "quote_volume": 6541406.62143144, "trades": 27706, "taker_buy_base": 542976314244.0, "taker_buy_quote": 3475738.79755598 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 6.57e-06, "high": 6.88e-06, "low": 6.56e-06, "close": 6.86e-06, "volume": 720461770358.0, "close_time": 1768363199999, "quote_volume": 4848787.37209416, "trades": 26829, "taker_buy_base": 427571118089.0, "taker_buy_quote": 2876934.12604173 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 6.86e-06, "high": 6.88e-06, "low": 6.6e-06, "close": 6.69e-06, "volume": 843203887646.0, "close_time": 1768377599999, "quote_volume": 5644825.44531666, "trades": 15897, "taker_buy_base": 468522295605.0, "taker_buy_quote": 3137839.83856952 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 6.7e-06, "high": 6.72e-06, "low": 6.48e-06, "close": 6.5e-06, "volume": 590278823501.0, "close_time": 1768391999999, "quote_volume": 3894143.78562885, "trades": 12289, "taker_buy_base": 253202922372.0, "taker_buy_quote": 1672716.68524398 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 6.49e-06, "high": 6.6e-06, "low": 6.36e-06, "close": 6.43e-06, "volume": 911076539413.0, "close_time": 1768406399999, "quote_volume": 5925103.0494651, "trades": 16675, "taker_buy_base": 485064720098.0, "taker_buy_quote": 3157153.03911615 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 6.43e-06, "high": 6.53e-06, "low": 6.16e-06, "close": 6.27e-06, "volume": 938812807992.0, "close_time": 1768420799999, "quote_volume": 5970914.96233674, "trades": 17660, "taker_buy_base": 480725889970.0, "taker_buy_quote": 3060035.48863567 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 6.27e-06, "high": 6.31e-06, "low": 6.19e-06, "close": 6.25e-06, "volume": 455953746737.0, "close_time": 1768435199999, "quote_volume": 2850252.47319542, "trades": 7212, "taker_buy_base": 283771061720.0, "taker_buy_quote": 1774209.08059264 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 6.03e-06, "close": 6.05e-06, "volume": 346680133630.0, "close_time": 1768449599999, "quote_volume": 2132683.30421599, "trades": 7941, "taker_buy_base": 156489411844.0, "taker_buy_quote": 963515.45525166 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 6.05e-06, "high": 6.12e-06, "low": 6.04e-06, "close": 6.08e-06, "volume": 238712068828.0, "close_time": 1768463999999, "quote_volume": 1452202.80667391, "trades": 4689, "taker_buy_base": 122989154086.0, "taker_buy_quote": 748446.923074 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 6.08e-06, "high": 6.13e-06, "low": 5.96e-06, "close": 5.99e-06, "volume": 356697956275.0, "close_time": 1768478399999, "quote_volume": 2152324.25435406, "trades": 7072, "taker_buy_base": 185758820968.0, "taker_buy_quote": 1121560.92347434 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.99e-06, "high": 6.06e-06, "low": 5.86e-06, "close": 5.96e-06, "volume": 480360080911.0, "close_time": 1768492799999, "quote_volume": 2867982.26276763, "trades": 9595, "taker_buy_base": 246606742092.0, "taker_buy_quote": 1473718.04407145 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.95e-06, "high": 5.98e-06, "low": 5.86e-06, "close": 5.9e-06, "volume": 298734133507.0, "close_time": 1768507199999, "quote_volume": 1765338.11188862, "trades": 7339, "taker_buy_base": 126604567226.0, "taker_buy_quote": 748426.63096311 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.9e-06, "high": 5.94e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 134737959006.0, "close_time": 1768521599999, "quote_volume": 795375.97457066, "trades": 3337, "taker_buy_base": 60647454869.0, "taker_buy_quote": 358122.11556504 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.91e-06, "high": 5.94e-06, "low": 5.78e-06, "close": 5.82e-06, "volume": 121118447707.0, "close_time": 1768535999999, "quote_volume": 710544.79406429, "trades": 3868, "taker_buy_base": 46000194018.0, "taker_buy_quote": 270283.90120054 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.83e-06, "high": 5.92e-06, "low": 5.75e-06, "close": 5.9e-06, "volume": 165531943988.0, "close_time": 1768550399999, "quote_volume": 965581.47147866, "trades": 4820, "taker_buy_base": 81247432383.0, "taker_buy_quote": 474405.67937148 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.9e-06, "close": 5.97e-06, "volume": 161239237700.0, "close_time": 1768564799999, "quote_volume": 959609.36810003, "trades": 5054, "taker_buy_base": 83723518809.0, "taker_buy_quote": 498830.21200405 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.98e-06, "high": 5.99e-06, "low": 5.73e-06, "close": 5.77e-06, "volume": 190108716401.0, "close_time": 1768579199999, "quote_volume": 1110844.34444377, "trades": 7911, "taker_buy_base": 88641750366.0, "taker_buy_quote": 517980.79732424 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.77e-06, "high": 5.87e-06, "low": 5.75e-06, "close": 5.86e-06, "volume": 126300847383.0, "close_time": 1768593599999, "quote_volume": 733705.67057991, "trades": 5924, "taker_buy_base": 66161641334.0, "taker_buy_quote": 384493.44915637 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.86e-06, "high": 5.96e-06, "low": 5.83e-06, "close": 5.93e-06, "volume": 132323006320.0, "close_time": 1768607999999, "quote_volume": 783077.55475554, "trades": 5041, "taker_buy_base": 67710983008.0, "taker_buy_quote": 400734.87422504 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.93e-06, "high": 5.93e-06, "low": 5.84e-06, "close": 5.86e-06, "volume": 75355639892.0, "close_time": 1768622399999, "quote_volume": 443073.1039001, "trades": 2511, "taker_buy_base": 37796146883.0, "taker_buy_quote": 222235.68274143 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.86e-06, "high": 5.89e-06, "low": 5.82e-06, "close": 5.84e-06, "volume": 95206995794.0, "close_time": 1768636799999, "quote_volume": 557369.32486483, "trades": 2207, "taker_buy_base": 45874427806.0, "taker_buy_quote": 268622.95547507 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.84e-06, "high": 5.88e-06, "low": 5.8e-06, "close": 5.86e-06, "volume": 112523485389.0, "close_time": 1768651199999, "quote_volume": 657135.63185863, "trades": 3680, "taker_buy_base": 54070641126.0, "taker_buy_quote": 316028.17601799 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.85e-06, "high": 5.97e-06, "low": 5.82e-06, "close": 5.95e-06, "volume": 319795189545.0, "close_time": 1768665599999, "quote_volume": 1886297.43298204, "trades": 5603, "taker_buy_base": 139541092816.0, "taker_buy_quote": 822989.52913516 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.95e-06, "high": 5.96e-06, "low": 5.83e-06, "close": 5.88e-06, "volume": 178128370747.0, "close_time": 1768679999999, "quote_volume": 1047868.06535698, "trades": 4472, "taker_buy_base": 82645347887.0, "taker_buy_quote": 486267.70090975 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.89e-06, "high": 5.91e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 111449993534.0, "close_time": 1768694399999, "quote_volume": 648906.09048512, "trades": 3430, "taker_buy_base": 46133268960.0, "taker_buy_quote": 268883.97802854 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.8e-06, "high": 5.84e-06, "low": 5.74e-06, "close": 5.8e-06, "volume": 129672787849.0, "close_time": 1768708799999, "quote_volume": 750597.88137515, "trades": 4242, "taker_buy_base": 60300446356.0, "taker_buy_quote": 348863.79124592 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.8e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.78e-06, "volume": 31798008605.0, "close_time": 1768723199999, "quote_volume": 184136.8052023, "trades": 2524, "taker_buy_base": 13567641855.0, "taker_buy_quote": 78589.06525772 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.77e-06, "high": 5.82e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 51759080177.0, "close_time": 1768737599999, "quote_volume": 300034.32786959, "trades": 2305, "taker_buy_base": 27332147619.0, "taker_buy_quote": 158509.84159045 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.79e-06, "high": 5.81e-06, "low": 5.62e-06, "close": 5.7e-06, "volume": 372891853367.0, "close_time": 1768751999999, "quote_volume": 2128844.60817096, "trades": 8527, "taker_buy_base": 182758341594.0, "taker_buy_quote": 1043289.12879114 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.69e-06, "high": 5.79e-06, "low": 5.67e-06, "close": 5.71e-06, "volume": 119008833080.0, "close_time": 1768766399999, "quote_volume": 680943.13954999, "trades": 3976, "taker_buy_base": 64544146924.0, "taker_buy_quote": 369533.1718588 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.7e-06, "high": 5.75e-06, "low": 5.45e-06, "close": 5.47e-06, "volume": 376947564673.0, "close_time": 1768780799999, "quote_volume": 2104691.66031592, "trades": 8193, "taker_buy_base": 165118292296.0, "taker_buy_quote": 922370.56427328 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.46e-06, "high": 5.46e-06, "low": 4.86e-06, "close": 5.25e-06, "volume": 1539856490571.0, "close_time": 1768795199999, "quote_volume": 7971701.13661258, "trades": 26756, "taker_buy_base": 743478673368.0, "taker_buy_quote": 3852487.59247249 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 5.24e-06, "high": 5.27e-06, "low": 5.19e-06, "close": 5.21e-06, "volume": 178446680669.0, "close_time": 1768809599999, "quote_volume": 932750.7342615, "trades": 4005, "taker_buy_base": 81693864929.0, "taker_buy_quote": 427242.43595212 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 5.21e-06, "high": 5.26e-06, "low": 5.17e-06, "close": 5.2e-06, "volume": 156649295078.0, "close_time": 1768823999999, "quote_volume": 815962.6491308, "trades": 3987, "taker_buy_base": 74808244542.0, "taker_buy_quote": 389782.02307448 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 5.2e-06, "high": 5.23e-06, "low": 5.15e-06, "close": 5.18e-06, "volume": 167982795171.0, "close_time": 1768838399999, "quote_volume": 870731.70537328, "trades": 3924, "taker_buy_base": 69696085059.0, "taker_buy_quote": 361303.7846916 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 5.18e-06, "high": 5.29e-06, "low": 5.17e-06, "close": 5.27e-06, "volume": 167235816548.0, "close_time": 1768852799999, "quote_volume": 877423.32280926, "trades": 4436, "taker_buy_base": 83019557906.0, "taker_buy_quote": 435891.11993462 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 5.27e-06, "high": 5.32e-06, "low": 5.21e-06, "close": 5.27e-06, "volume": 223988771143.0, "close_time": 1768867199999, "quote_volume": 1179682.34779865, "trades": 4790, "taker_buy_base": 120924079164.0, "taker_buy_quote": 637170.34323345 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.28e-06, "high": 5.28e-06, "low": 5.2e-06, "close": 5.21e-06, "volume": 122212837432.0, "close_time": 1768881599999, "quote_volume": 639323.19806392, "trades": 3563, "taker_buy_base": 68004223191.0, "taker_buy_quote": 355920.31540406 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 5.21e-06, "high": 5.25e-06, "low": 5.14e-06, "close": 5.15e-06, "volume": 217513892777.0, "close_time": 1768895999999, "quote_volume": 1128966.57588247, "trades": 4933, "taker_buy_base": 98731643700.0, "taker_buy_quote": 512717.24432308 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 5.15e-06, "high": 5.15e-06, "low": 5.08e-06, "close": 5.09e-06, "volume": 224113091453.0, "close_time": 1768910399999, "quote_volume": 1146170.04238521, "trades": 4465, "taker_buy_base": 102810541550.0, "taker_buy_quote": 526162.15890272 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 5.09e-06, "high": 5.21e-06, "low": 5.05e-06, "close": 5.14e-06, "volume": 316422243293.0, "close_time": 1768924799999, "quote_volume": 1616678.53991132, "trades": 7046, "taker_buy_base": 147570831779.0, "taker_buy_quote": 754897.91136207 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 5.14e-06, "high": 5.16e-06, "low": 4.97e-06, "close": 5.03e-06, "volume": 241629576250.0, "close_time": 1768939199999, "quote_volume": 1219513.14723272, "trades": 6624, "taker_buy_base": 115836348503.0, "taker_buy_quote": 584391.34302612 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 5.03e-06, "high": 5.11e-06, "low": 4.96e-06, "close": 4.98e-06, "volume": 218123925552.0, "close_time": 1768953599999, "quote_volume": 1096199.68880666, "trades": 4917, "taker_buy_base": 92242211377.0, "taker_buy_quote": 464744.04976724 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.98e-06, "high": 5.14e-06, "low": 4.94e-06, "close": 5.04e-06, "volume": 152771503343.0, "close_time": 1768967999999, "quote_volume": 772145.33821657, "trades": 4649, "taker_buy_base": 78728290983.0, "taker_buy_quote": 397580.70473801 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 5.03e-06, "high": 5.1e-06, "low": 5.01e-06, "close": 5.08e-06, "volume": 106451433284.0, "close_time": 1768982399999, "quote_volume": 537548.76962489, "trades": 2847, "taker_buy_base": 62978387880.0, "taker_buy_quote": 318215.74959066 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 5.08e-06, "high": 5.09e-06, "low": 4.95e-06, "close": 4.97e-06, "volume": 93801318482.0, "close_time": 1768996799999, "quote_volume": 472329.24487245, "trades": 3563, "taker_buy_base": 40150671342.0, "taker_buy_quote": 202498.57869422 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.97e-06, "high": 5.18e-06, "low": 4.82e-06, "close": 5.15e-06, "volume": 561420125152.0, "close_time": 1769011199999, "quote_volume": 2796626.8484326, "trades": 12700, "taker_buy_base": 305827705492.0, "taker_buy_quote": 1527927.13067851 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 5.15e-06, "high": 5.18e-06, "low": 4.82e-06, "close": 5.17e-06, "volume": 607877958889.0, "close_time": 1769025599999, "quote_volume": 3034491.83803342, "trades": 15480, "taker_buy_base": 316983546138.0, "taker_buy_quote": 1589299.16349679 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 5.17e-06, "high": 5.34e-06, "low": 5.06e-06, "close": 5.14e-06, "volume": 461304581500.0, "close_time": 1769039999999, "quote_volume": 2404389.88446993, "trades": 10638, "taker_buy_base": 232190391679.0, "taker_buy_quote": 1212649.62934971 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 5.13e-06, "high": 5.24e-06, "low": 5.13e-06, "close": 5.18e-06, "volume": 98328149519.0, "close_time": 1769054399999, "quote_volume": 511067.41569389, "trades": 3839, "taker_buy_base": 55320274766.0, "taker_buy_quote": 287541.1422523 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 5.18e-06, "high": 5.22e-06, "low": 5.1e-06, "close": 5.12e-06, "volume": 108777008552.0, "close_time": 1769068799999, "quote_volume": 560955.10566664, "trades": 2974, "taker_buy_base": 47397008994.0, "taker_buy_quote": 244527.87720434 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 5.12e-06, "high": 5.17e-06, "low": 5.06e-06, "close": 5.07e-06, "volume": 106668232271.0, "close_time": 1769083199999, "quote_volume": 545229.98816071, "trades": 3250, "taker_buy_base": 50708579027.0, "taker_buy_quote": 259606.80566081 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 5.07e-06, "high": 5.08e-06, "low": 4.86e-06, "close": 4.9e-06, "volume": 401361626157.0, "close_time": 1769097599999, "quote_volume": 1984410.5394235, "trades": 7733, "taker_buy_base": 206947644854.0, "taker_buy_quote": 1021303.7414622 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.91e-06, "high": 5e-06, "low": 4.87e-06, "close": 4.97e-06, "volume": 246577608817.0, "close_time": 1769111999999, "quote_volume": 1216817.35916322, "trades": 5492, "taker_buy_base": 118909382026.0, "taker_buy_quote": 587207.30452921 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.97e-06, "high": 4.99e-06, "low": 4.92e-06, "close": 4.95e-06, "volume": 123050716396.0, "close_time": 1769126399999, "quote_volume": 608903.28939366, "trades": 2461, "taker_buy_base": 49907442135.0, "taker_buy_quote": 247023.14834235 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.95e-06, "high": 5.03e-06, "low": 4.9e-06, "close": 5.01e-06, "volume": 117171791785.0, "close_time": 1769140799999, "quote_volume": 581492.60037795, "trades": 2543, "taker_buy_base": 60591727987.0, "taker_buy_quote": 300589.80654454 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 5.02e-06, "high": 5.05e-06, "low": 4.97e-06, "close": 4.99e-06, "volume": 98208669812.0, "close_time": 1769155199999, "quote_volume": 491967.64901286, "trades": 2810, "taker_buy_base": 46673125701.0, "taker_buy_quote": 233882.93248314 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.99e-06, "high": 5.03e-06, "low": 4.94e-06, "close": 5e-06, "volume": 122396156428.0, "close_time": 1769169599999, "quote_volume": 609408.81004163, "trades": 3696, "taker_buy_base": 59582845720.0, "taker_buy_quote": 296715.15446067 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 5e-06, "high": 5.04e-06, "low": 4.86e-06, "close": 5.03e-06, "volume": 188766671680.0, "close_time": 1769183999999, "quote_volume": 933581.79031403, "trades": 5846, "taker_buy_base": 94645015593.0, "taker_buy_quote": 468625.25422467 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 5.04e-06, "high": 5.3e-06, "low": 4.99e-06, "close": 5.07e-06, "volume": 654673064522.0, "close_time": 1769198399999, "quote_volume": 3375327.55894773, "trades": 14466, "taker_buy_base": 347274873531.0, "taker_buy_quote": 1792381.24814717 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 5.08e-06, "high": 5.08e-06, "low": 4.97e-06, "close": 5.02e-06, "volume": 157970889784.0, "close_time": 1769212799999, "quote_volume": 792489.81868874, "trades": 4475, "taker_buy_base": 78869596258.0, "taker_buy_quote": 395899.49835466 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 5.02e-06, "high": 5.09e-06, "low": 4.98e-06, "close": 5.07e-06, "volume": 124058430544.0, "close_time": 1769227199999, "quote_volume": 624373.02573544, "trades": 2524, "taker_buy_base": 62419780845.0, "taker_buy_quote": 314326.66045869 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 5.07e-06, "high": 5.12e-06, "low": 5.01e-06, "close": 5.02e-06, "volume": 115155508364.0, "close_time": 1769241599999, "quote_volume": 581993.54288689, "trades": 2739, "taker_buy_base": 52783541644.0, "taker_buy_quote": 266881.73588874 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 5.02e-06, "high": 5.08e-06, "low": 5.01e-06, "close": 5.03e-06, "volume": 89039971206.0, "close_time": 1769255999999, "quote_volume": 448397.96808991, "trades": 2126, "taker_buy_base": 32494706715.0, "taker_buy_quote": 163711.04652121 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 4.97e-06, "close": 4.98e-06, "volume": 102413428414.0, "close_time": 1769270399999, "quote_volume": 512813.89643727, "trades": 2796, "taker_buy_base": 49263363936.0, "taker_buy_quote": 246774.25261833 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.98e-06, "high": 5.02e-06, "low": 4.93e-06, "close": 4.99e-06, "volume": 113222885958.0, "close_time": 1769284799999, "quote_volume": 564016.25424926, "trades": 2426, "taker_buy_base": 44687592595.0, "taker_buy_quote": 222802.23140715 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.99e-06, "high": 5.04e-06, "low": 4.97e-06, "close": 4.99e-06, "volume": 90773891084.0, "close_time": 1769299199999, "quote_volume": 454167.70076561, "trades": 1893, "taker_buy_base": 40125109865.0, "taker_buy_quote": 200874.55187736 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 5e-06, "high": 5.03e-06, "low": 4.93e-06, "close": 4.95e-06, "volume": 227918584829.0, "close_time": 1769313599999, "quote_volume": 1137197.00435665, "trades": 3568, "taker_buy_base": 137042022290.0, "taker_buy_quote": 684237.00363728 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.95e-06, "high": 5.02e-06, "low": 4.93e-06, "close": 4.96e-06, "volume": 172713366933.0, "close_time": 1769327999999, "quote_volume": 859790.37572871, "trades": 2800, "taker_buy_base": 94954563947.0, "taker_buy_quote": 473058.4153502 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.95e-06, "high": 5.04e-06, "low": 4.9e-06, "close": 5.01e-06, "volume": 188173876360.0, "close_time": 1769342399999, "quote_volume": 935682.5145008, "trades": 4637, "taker_buy_base": 99177976416.0, "taker_buy_quote": 492988.12615971 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 5.01e-06, "high": 5.02e-06, "low": 4.87e-06, "close": 4.89e-06, "volume": 146353620374.0, "close_time": 1769356799999, "quote_volume": 722092.29576324, "trades": 4180, "taker_buy_base": 75699201475.0, "taker_buy_quote": 373628.0783057 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.89e-06, "high": 4.89e-06, "low": 4.61e-06, "close": 4.63e-06, "volume": 486570528222.0, "close_time": 1769371199999, "quote_volume": 2311035.47658325, "trades": 10209, "taker_buy_base": 225501725756.0, "taker_buy_quote": 1073294.00275199 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.64e-06, "high": 4.74e-06, "low": 4.61e-06, "close": 4.71e-06, "volume": 240311185391.0, "close_time": 1769385599999, "quote_volume": 1124280.65938946, "trades": 5486, "taker_buy_base": 126256076462.0, "taker_buy_quote": 591714.9926875 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.71e-06, "high": 4.89e-06, "low": 4.7e-06, "close": 4.8e-06, "volume": 236022224940.0, "close_time": 1769399999999, "quote_volume": 1133039.03614976, "trades": 6586, "taker_buy_base": 108241578729.0, "taker_buy_quote": 519519.76521815 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.81e-06, "high": 4.91e-06, "low": 4.8e-06, "close": 4.85e-06, "volume": 99630013264.0, "close_time": 1769414399999, "quote_volume": 482485.77735364, "trades": 3497, "taker_buy_base": 51460067237.0, "taker_buy_quote": 249227.24241807 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.85e-06, "high": 4.93e-06, "low": 4.84e-06, "close": 4.87e-06, "volume": 175859308290.0, "close_time": 1769428799999, "quote_volume": 859926.07071843, "trades": 3506, "taker_buy_base": 96268933637.0, "taker_buy_quote": 471285.75357617 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.88e-06, "high": 5.03e-06, "low": 4.86e-06, "close": 4.92e-06, "volume": 262875894953.0, "close_time": 1769443199999, "quote_volume": 1301144.53093754, "trades": 7767, "taker_buy_base": 146337706722.0, "taker_buy_quote": 725577.8869429 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.92e-06, "high": 5.02e-06, "low": 4.88e-06, "close": 4.96e-06, "volume": 178277861178.0, "close_time": 1769457599999, "quote_volume": 882142.67218253, "trades": 6214, "taker_buy_base": 75923657245.0, "taker_buy_quote": 375924.38012279 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.96e-06, "high": 5.03e-06, "low": 4.92e-06, "close": 5e-06, "volume": 254034470292.0, "close_time": 1769471999999, "quote_volume": 1265621.14729382, "trades": 4588, "taker_buy_base": 144574939454.0, "taker_buy_quote": 720465.48382582 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 5e-06, "high": 5.25e-06, "low": 4.98e-06, "close": 5.09e-06, "volume": 254215117433.0, "close_time": 1769486399999, "quote_volume": 1305201.39211099, "trades": 8039, "taker_buy_base": 149244135451.0, "taker_buy_quote": 766839.14478147 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 5.08e-06, "high": 5.13e-06, "low": 4.99e-06, "close": 5e-06, "volume": 81794283603.0, "close_time": 1769500799999, "quote_volume": 412639.99160458, "trades": 3204, "taker_buy_base": 37624059987.0, "taker_buy_quote": 189981.89869535 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 5.01e-06, "high": 5.03e-06, "low": 4.94e-06, "close": 4.97e-06, "volume": 73922292262.0, "close_time": 1769515199999, "quote_volume": 367907.85758438, "trades": 2372, "taker_buy_base": 32646780657.0, "taker_buy_quote": 162637.7498371 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.96e-06, "high": 5.01e-06, "low": 4.92e-06, "close": 5e-06, "volume": 162745811127.0, "close_time": 1769529599999, "quote_volume": 807111.23671377, "trades": 4949, "taker_buy_base": 92871929619.0, "taker_buy_quote": 460899.80715727 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 5e-06, "high": 5.11e-06, "low": 4.83e-06, "close": 4.98e-06, "volume": 375449021897.0, "close_time": 1769543999999, "quote_volume": 1866360.7329388, "trades": 9371, "taker_buy_base": 186805049591.0, "taker_buy_quote": 929328.27091805 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.97e-06, "high": 5.11e-06, "low": 4.97e-06, "close": 5.02e-06, "volume": 217177982363.0, "close_time": 1769558399999, "quote_volume": 1098987.45312094, "trades": 6044, "taker_buy_base": 123890770931.0, "taker_buy_quote": 627089.73290878 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 5.03e-06, "high": 5.05e-06, "low": 4.97e-06, "close": 5e-06, "volume": 100232438930.0, "close_time": 1769572799999, "quote_volume": 501918.02877778, "trades": 3771, "taker_buy_base": 44583348966.0, "taker_buy_quote": 223407.78690143 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 5e-06, "high": 5.09e-06, "low": 4.95e-06, "close": 5.03e-06, "volume": 130837442300.0, "close_time": 1769587199999, "quote_volume": 656991.04819298, "trades": 3680, "taker_buy_base": 63386004334.0, "taker_buy_quote": 318306.08441399 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 5.03e-06, "high": 5.1e-06, "low": 4.98e-06, "close": 5.09e-06, "volume": 163453913918.0, "close_time": 1769601599999, "quote_volume": 826201.33728815, "trades": 3806, "taker_buy_base": 93589542078.0, "taker_buy_quote": 473488.38662771 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 5.09e-06, "high": 5.1e-06, "low": 4.92e-06, "close": 4.94e-06, "volume": 229558568693.0, "close_time": 1769615999999, "quote_volume": 1145390.81520388, "trades": 5735, "taker_buy_base": 101314048388.0, "taker_buy_quote": 505768.83935812 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.95e-06, "high": 5.03e-06, "low": 4.91e-06, "close": 5e-06, "volume": 127842737248.0, "close_time": 1769630399999, "quote_volume": 635752.79813304, "trades": 6239, "taker_buy_base": 67281618600.0, "taker_buy_quote": 334595.37485096 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.99e-06, "high": 5.06e-06, "low": 4.93e-06, "close": 4.98e-06, "volume": 126320497020.0, "close_time": 1769644799999, "quote_volume": 630945.3758986, "trades": 5559, "taker_buy_base": 63918579229.0, "taker_buy_quote": 319537.71002337 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.98e-06, "high": 4.98e-06, "low": 4.76e-06, "close": 4.82e-06, "volume": 173355035745.0, "close_time": 1769659199999, "quote_volume": 842394.62810917, "trades": 6253, "taker_buy_base": 72711169192.0, "taker_buy_quote": 353060.70536328 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.81e-06, "high": 4.86e-06, "low": 4.78e-06, "close": 4.84e-06, "volume": 64640489859.0, "close_time": 1769673599999, "quote_volume": 311836.03104615, "trades": 1955, "taker_buy_base": 38800287656.0, "taker_buy_quote": 187389.78118195 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.84e-06, "high": 4.86e-06, "low": 4.79e-06, "close": 4.8e-06, "volume": 75810568768.0, "close_time": 1769687999999, "quote_volume": 365331.80023865, "trades": 2346, "taker_buy_base": 33636222204.0, "taker_buy_quote": 162203.34789509 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.79e-06, "high": 4.83e-06, "low": 4.62e-06, "close": 4.68e-06, "volume": 547451422046.0, "close_time": 1769702399999, "quote_volume": 2588327.76527326, "trades": 10095, "taker_buy_base": 190828067261.0, "taker_buy_quote": 900052.52693179 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.67e-06, "high": 4.84e-06, "low": 4.59e-06, "close": 4.66e-06, "volume": 382151674328.0, "close_time": 1769716799999, "quote_volume": 1789409.47355706, "trades": 9190, "taker_buy_base": 179821634357.0, "taker_buy_quote": 843369.41050927 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.66e-06, "high": 4.75e-06, "low": 4.64e-06, "close": 4.73e-06, "volume": 167591599924.0, "close_time": 1769731199999, "quote_volume": 788364.20034492, "trades": 3743, "taker_buy_base": 90053739383.0, "taker_buy_quote": 423902.06163401 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.73e-06, "high": 4.77e-06, "low": 4.54e-06, "close": 4.6e-06, "volume": 437786629092.0, "close_time": 1769745599999, "quote_volume": 2027737.2063918, "trades": 10629, "taker_buy_base": 202923182634.0, "taker_buy_quote": 939264.40787319 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 4.61e-06, "high": 4.67e-06, "low": 4.49e-06, "close": 4.61e-06, "volume": 230243012389.0, "close_time": 1769759999999, "quote_volume": 1055152.54238622, "trades": 5065, "taker_buy_base": 118386668290.0, "taker_buy_quote": 543311.56396343 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.61e-06, "high": 4.65e-06, "low": 4.51e-06, "close": 4.63e-06, "volume": 235492535103.0, "close_time": 1769774399999, "quote_volume": 1075373.10427507, "trades": 4740, "taker_buy_base": 99423267154.0, "taker_buy_quote": 453875.39340071 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.64e-06, "high": 4.65e-06, "low": 4.52e-06, "close": 4.61e-06, "volume": 274279807670.0, "close_time": 1769788799999, "quote_volume": 1256915.47485645, "trades": 8093, "taker_buy_base": 127246836748.0, "taker_buy_quote": 583844.04544674 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 4.61e-06, "high": 4.76e-06, "low": 4.51e-06, "close": 4.69e-06, "volume": 212232064989.0, "close_time": 1769803199999, "quote_volume": 988381.01915146, "trades": 11010, "taker_buy_base": 109322178158.0, "taker_buy_quote": 509242.86899154 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.68e-06, "high": 4.69e-06, "low": 4.59e-06, "close": 4.63e-06, "volume": 227547824371.0, "close_time": 1769817599999, "quote_volume": 1055010.58622072, "trades": 6146, "taker_buy_base": 120261001984.0, "taker_buy_quote": 557554.92056978 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 4.55e-06, "close": 4.59e-06, "volume": 52408391118.0, "close_time": 1769831999999, "quote_volume": 240693.60165182, "trades": 2334, "taker_buy_base": 27779066198.0, "taker_buy_quote": 127620.86504092 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 4.59e-06, "high": 4.6e-06, "low": 4.41e-06, "close": 4.46e-06, "volume": 148233178507.0, "close_time": 1769846399999, "quote_volume": 665483.38335685, "trades": 3946, "taker_buy_base": 87859764561.0, "taker_buy_quote": 394025.6627247 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 4.46e-06, "high": 4.47e-06, "low": 4.39e-06, "close": 4.41e-06, "volume": 182794757315.0, "close_time": 1769860799999, "quote_volume": 807802.06976744, "trades": 4476, "taker_buy_base": 77239714806.0, "taker_buy_quote": 341356.65092723 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.16e-06, "close": 4.24e-06, "volume": 577331909951.0, "close_time": 1769875199999, "quote_volume": 2464170.73580894, "trades": 10242, "taker_buy_base": 279210253579.0, "taker_buy_quote": 1191764.83662358 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 4.24e-06, "high": 4.28e-06, "low": 3.83e-06, "close": 4.05e-06, "volume": 1619003972631.0, "close_time": 1769889599999, "quote_volume": 6547372.65036568, "trades": 22144, "taker_buy_base": 841204973625.0, "taker_buy_quote": 3405120.18936319 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 4.05e-06, "high": 4.17e-06, "low": 3.98e-06, "close": 4.14e-06, "volume": 340468033592.0, "close_time": 1769903999999, "quote_volume": 1387549.88856672, "trades": 5755, "taker_buy_base": 158512534350.0, "taker_buy_quote": 647607.37034467 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.14e-06, "high": 4.2e-06, "low": 4.11e-06, "close": 4.19e-06, "volume": 155137304358.0, "close_time": 1769918399999, "quote_volume": 645775.26746267, "trades": 3117, "taker_buy_base": 87144961968.0, "taker_buy_quote": 362884.97459429 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 4.19e-06, "high": 4.31e-06, "low": 4.18e-06, "close": 4.25e-06, "volume": 180302430205.0, "close_time": 1769932799999, "quote_volume": 761701.22432616, "trades": 4878, "taker_buy_base": 100134678268.0, "taker_buy_quote": 423428.48722687 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 4.26e-06, "high": 4.3e-06, "low": 4.2e-06, "close": 4.28e-06, "volume": 193848020066.0, "close_time": 1769947199999, "quote_volume": 824303.88720597, "trades": 5230, "taker_buy_base": 107476262452.0, "taker_buy_quote": 457331.58818119 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 4.28e-06, "high": 4.32e-06, "low": 4.11e-06, "close": 4.18e-06, "volume": 277952481995.0, "close_time": 1769961599999, "quote_volume": 1173932.41130938, "trades": 7518, "taker_buy_base": 118171912700.0, "taker_buy_quote": 499939.22812962 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 4.18e-06, "high": 4.32e-06, "low": 4.11e-06, "close": 4.19e-06, "volume": 319893074436.0, "close_time": 1769975999999, "quote_volume": 1348775.04628026, "trades": 8802, "taker_buy_base": 170642696917.0, "taker_buy_quote": 720699.31887709 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 4.19e-06, "high": 4.27e-06, "low": 4.07e-06, "close": 4.16e-06, "volume": 319312156873.0, "close_time": 1769990399999, "quote_volume": 1332258.65962853, "trades": 10633, "taker_buy_base": 145940876867.0, "taker_buy_quote": 609717.64152405 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.15e-06, "high": 4.26e-06, "low": 3.98e-06, "close": 4.16e-06, "volume": 302438715329.0, "close_time": 1770004799999, "quote_volume": 1248083.66475404, "trades": 11231, "taker_buy_base": 147374902864.0, "taker_buy_quote": 609978.0305611 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 4.16e-06, "high": 4.2e-06, "low": 3.98e-06, "close": 4.07e-06, "volume": 327835201296.0, "close_time": 1770019199999, "quote_volume": 1337994.05856709, "trades": 11571, "taker_buy_base": 158767262292.0, "taker_buy_quote": 649065.44757857 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 4.07e-06, "high": 4.21e-06, "low": 4.06e-06, "close": 4.17e-06, "volume": 179139593074.0, "close_time": 1770033599999, "quote_volume": 742324.29912621, "trades": 5542, "taker_buy_base": 90416305208.0, "taker_buy_quote": 374518.00132275 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 4.17e-06, "high": 4.38e-06, "low": 4.17e-06, "close": 4.34e-06, "volume": 266904599913.0, "close_time": 1770047999999, "quote_volume": 1144242.55166606, "trades": 9919, "taker_buy_base": 127806050487.0, "taker_buy_quote": 547619.50637939 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 4.34e-06, "high": 4.36e-06, "low": 4.22e-06, "close": 4.23e-06, "volume": 163268319248.0, "close_time": 1770062399999, "quote_volume": 699250.8117773, "trades": 4873, "taker_buy_base": 79888137159.0, "taker_buy_quote": 343001.40703324 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 4.23e-06, "high": 4.29e-06, "low": 4.22e-06, "close": 4.24e-06, "volume": 134052186298.0, "close_time": 1770076799999, "quote_volume": 570915.42989442, "trades": 3074, "taker_buy_base": 91314308509.0, "taker_buy_quote": 389191.02429772 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.25e-06, "high": 4.27e-06, "low": 4.16e-06, "close": 4.25e-06, "volume": 157134713270.0, "close_time": 1770091199999, "quote_volume": 663752.3820813, "trades": 4192, "taker_buy_base": 70283024964.0, "taker_buy_quote": 297212.10195849 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 4.25e-06, "high": 4.28e-06, "low": 4.19e-06, "close": 4.23e-06, "volume": 113037062050.0, "close_time": 1770105599999, "quote_volume": 478587.4855723, "trades": 3222, "taker_buy_base": 50085112021.0, "taker_buy_quote": 212168.00298707 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 4.24e-06, "high": 4.24e-06, "low": 4.13e-06, "close": 4.19e-06, "volume": 195408783191.0, "close_time": 1770119999999, "quote_volume": 817742.99127461, "trades": 4380, "taker_buy_base": 88641680813.0, "taker_buy_quote": 370994.04536721 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 4.19e-06, "high": 4.41e-06, "low": 4.18e-06, "close": 4.37e-06, "volume": 313869556689.0, "close_time": 1770134399999, "quote_volume": 1344051.02716443, "trades": 9198, "taker_buy_base": 150418480545.0, "taker_buy_quote": 645273.67663537 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4e-06, "close": 4.2e-06, "volume": 750291398288.0, "close_time": 1770148799999, "quote_volume": 3101650.67011364, "trades": 15962, "taker_buy_base": 349365821250.0, "taker_buy_quote": 1447862.70852236 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 4.19e-06, "high": 4.39e-06, "low": 4.09e-06, "close": 4.12e-06, "volume": 501252277945.0, "close_time": 1770163199999, "quote_volume": 2128190.72357098, "trades": 11128, "taker_buy_base": 253696830715.0, "taker_buy_quote": 1080640.87787126 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.11e-06, "high": 4.29e-06, "low": 4.1e-06, "close": 4.27e-06, "volume": 191929372315.0, "close_time": 1770177599999, "quote_volume": 805638.96769274, "trades": 4930, "taker_buy_base": 113331949369.0, "taker_buy_quote": 476099.31055199 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 4.27e-06, "high": 4.28e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 150333926386.0, "close_time": 1770191999999, "quote_volume": 639010.31677489, "trades": 3083, "taker_buy_base": 84229987084.0, "taker_buy_quote": 358061.89020087 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 4.24e-06, "high": 4.27e-06, "low": 4.16e-06, "close": 4.19e-06, "volume": 187929865597.0, "close_time": 1770206399999, "quote_volume": 792128.61860944, "trades": 4264, "taker_buy_base": 99843307658.0, "taker_buy_quote": 421121.46667273 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 4.2e-06, "high": 4.21e-06, "low": 4e-06, "close": 4.05e-06, "volume": 470315088117.0, "close_time": 1770220799999, "quote_volume": 1930845.07572101, "trades": 9548, "taker_buy_base": 211024235882.0, "taker_buy_quote": 867883.34110449 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 4.05e-06, "high": 4.31e-06, "low": 4.01e-06, "close": 4.3e-06, "volume": 997513208012.0, "close_time": 1770235199999, "quote_volume": 4120970.87614971, "trades": 17188, "taker_buy_base": 513900305099.0, "taker_buy_quote": 2127063.0301394 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 4.3e-06, "high": 4.31e-06, "low": 4.11e-06, "close": 4.2e-06, "volume": 403558251174.0, "close_time": 1770249599999, "quote_volume": 1702388.93523773, "trades": 9910, "taker_buy_base": 221754613086.0, "taker_buy_quote": 936110.0810085 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.2e-06, "high": 4.2e-06, "low": 4.06e-06, "close": 4.08e-06, "volume": 334906488734.0, "close_time": 1770263999999, "quote_volume": 1379676.28777345, "trades": 7472, "taker_buy_base": 137032080540.0, "taker_buy_quote": 565599.64570874 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 4.09e-06, "high": 4.12e-06, "low": 3.99e-06, "close": 4e-06, "volume": 480247764734.0, "close_time": 1770278399999, "quote_volume": 1952298.57006961, "trades": 8720, "taker_buy_base": 203980055384.0, "taker_buy_quote": 829668.64008774 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 4.01e-06, "high": 4.1e-06, "low": 3.83e-06, "close": 3.9e-06, "volume": 446765444187.0, "close_time": 1770292799999, "quote_volume": 1769753.71918356, "trades": 9498, "taker_buy_base": 177799305050.0, "taker_buy_quote": 705492.94963061 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.9e-06, "high": 3.96e-06, "low": 3.61e-06, "close": 3.7e-06, "volume": 738296082315.0, "close_time": 1770307199999, "quote_volume": 2798194.10802864, "trades": 18051, "taker_buy_base": 301438240790.0, "taker_buy_quote": 1146924.9326136 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.7e-06, "high": 3.77e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 318364667680.0, "close_time": 1770321599999, "quote_volume": 1169242.080978, "trades": 13009, "taker_buy_base": 173400806768.0, "taker_buy_quote": 637354.34519359 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.63e-06, "high": 3.66e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 696069508410.0, "close_time": 1770335999999, "quote_volume": 2453194.22838501, "trades": 17882, "taker_buy_base": 292269013243.0, "taker_buy_quote": 1033499.82264185 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43e-06, "high": 3.57e-06, "low": 3.1e-06, "close": 3.48e-06, "volume": 1202951002124.0, "close_time": 1770350399999, "quote_volume": 3991017.20236799, "trades": 22843, "taker_buy_base": 581199609709.0, "taker_buy_quote": 1932474.95861589 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.48e-06, "high": 3.75e-06, "low": 3.46e-06, "close": 3.59e-06, "volume": 300465732635.0, "close_time": 1770364799999, "quote_volume": 1089830.70614713, "trades": 9047, "taker_buy_base": 142740156561.0, "taker_buy_quote": 518175.0823402 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.6e-06, "high": 3.71e-06, "low": 3.54e-06, "close": 3.68e-06, "volume": 251455308876.0, "close_time": 1770379199999, "quote_volume": 913605.23670591, "trades": 6280, "taker_buy_base": 119761057556.0, "taker_buy_quote": 435863.1206939 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.67e-06, "high": 3.82e-06, "low": 3.64e-06, "close": 3.79e-06, "volume": 328471036338.0, "close_time": 1770393599999, "quote_volume": 1230295.98333294, "trades": 8080, "taker_buy_base": 188694926310.0, "taker_buy_quote": 707381.56458659 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.79e-06, "high": 4e-06, "low": 3.77e-06, "close": 3.89e-06, "volume": 460600893744.0, "close_time": 1770407999999, "quote_volume": 1790990.36192399, "trades": 11171, "taker_buy_base": 206200238931.0, "taker_buy_quote": 802078.69069585 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.89e-06, "high": 3.97e-06, "low": 3.85e-06, "close": 3.91e-06, "volume": 234125026682.0, "close_time": 1770422399999, "quote_volume": 915673.42675953, "trades": 5327, "taker_buy_base": 122010959925.0, "taker_buy_quote": 477499.43972813 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.91e-06, "high": 3.94e-06, "low": 3.85e-06, "close": 3.91e-06, "volume": 263648242251.0, "close_time": 1770436799999, "quote_volume": 1026308.98306946, "trades": 4910, "taker_buy_base": 115175945448.0, "taker_buy_quote": 448770.44309329 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.9e-06, "high": 3.94e-06, "low": 3.73e-06, "close": 3.78e-06, "volume": 281137910295.0, "close_time": 1770451199999, "quote_volume": 1077099.68233148, "trades": 5857, "taker_buy_base": 111885431714.0, "taker_buy_quote": 429708.80800719 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.77e-06, "high": 3.82e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 158008271013.0, "close_time": 1770465599999, "quote_volume": 596868.94454514, "trades": 3119, "taker_buy_base": 78344176882.0, "taker_buy_quote": 295978.21057595 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.77e-06, "high": 3.88e-06, "low": 3.74e-06, "close": 3.8e-06, "volume": 232213511267.0, "close_time": 1770479999999, "quote_volume": 882685.8627125, "trades": 5452, "taker_buy_base": 153735347541.0, "taker_buy_quote": 584350.19204954 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.81e-06, "high": 3.93e-06, "low": 3.79e-06, "close": 3.88e-06, "volume": 445977211089.0, "close_time": 1770494399999, "quote_volume": 1721545.83169829, "trades": 11608, "taker_buy_base": 244413539670.0, "taker_buy_quote": 943182.0588054 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.87e-06, "high": 3.91e-06, "low": 3.83e-06, "close": 3.86e-06, "volume": 110380824501.0, "close_time": 1770508799999, "quote_volume": 428152.0087549, "trades": 3072, "taker_buy_base": 60468132889.0, "taker_buy_quote": 234632.84752257 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.86e-06, "high": 3.87e-06, "low": 3.79e-06, "close": 3.79e-06, "volume": 105050689616.0, "close_time": 1770523199999, "quote_volume": 403318.16614803, "trades": 2534, "taker_buy_base": 47093216821.0, "taker_buy_quote": 180961.10754664 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.79e-06, "high": 3.83e-06, "low": 3.77e-06, "close": 3.8e-06, "volume": 80028386160.0, "close_time": 1770537599999, "quote_volume": 303561.97774161, "trades": 2207, "taker_buy_base": 39839715854.0, "taker_buy_quote": 151161.43366058 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.8e-06, "high": 3.9e-06, "low": 3.78e-06, "close": 3.89e-06, "volume": 142444142588.0, "close_time": 1770551999999, "quote_volume": 545525.50475049, "trades": 4774, "taker_buy_base": 68194222078.0, "taker_buy_quote": 261521.41734926 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.89e-06, "high": 3.92e-06, "low": 3.81e-06, "close": 3.83e-06, "volume": 147691021805.0, "close_time": 1770566399999, "quote_volume": 572653.21962968, "trades": 4325, "taker_buy_base": 74793259844.0, "taker_buy_quote": 290128.94720487 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.83e-06, "high": 3.85e-06, "low": 3.73e-06, "close": 3.79e-06, "volume": 173142611230.0, "close_time": 1770580799999, "quote_volume": 653233.33676846, "trades": 4174, "taker_buy_base": 81493317963.0, "taker_buy_quote": 307526.32248446 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.8e-06, "high": 3.86e-06, "low": 3.71e-06, "close": 3.77e-06, "volume": 116359919217.0, "close_time": 1770595199999, "quote_volume": 437777.06170256, "trades": 4607, "taker_buy_base": 59642133623.0, "taker_buy_quote": 224647.06475694 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.78e-06, "high": 3.85e-06, "low": 3.73e-06, "close": 3.85e-06, "volume": 111200003162.0, "close_time": 1770609599999, "quote_volume": 421946.4459472, "trades": 3952, "taker_buy_base": 53595772440.0, "taker_buy_quote": 203112.04494717 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.84e-06, "high": 3.84e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 85207858450.0, "close_time": 1770623999999, "quote_volume": 322563.44759799, "trades": 2346, "taker_buy_base": 34546848606.0, "taker_buy_quote": 130850.08862624 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.75e-06, "high": 3.76e-06, "low": 3.61e-06, "close": 3.66e-06, "volume": 139315016706.0, "close_time": 1770638399999, "quote_volume": 512045.18442315, "trades": 3845, "taker_buy_base": 61637825318.0, "taker_buy_quote": 226521.02472411 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.66e-06, "high": 3.78e-06, "low": 3.65e-06, "close": 3.77e-06, "volume": 143822541460.0, "close_time": 1770652799999, "quote_volume": 531810.13318512, "trades": 4319, "taker_buy_base": 77230914705.0, "taker_buy_quote": 285661.05421415 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.77e-06, "high": 3.85e-06, "low": 3.74e-06, "close": 3.81e-06, "volume": 152329241048.0, "close_time": 1770667199999, "quote_volume": 579592.82691391, "trades": 4873, "taker_buy_base": 83951406277.0, "taker_buy_quote": 319669.32229673 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.81e-06, "high": 3.85e-06, "low": 3.76e-06, "close": 3.81e-06, "volume": 92744195676.0, "close_time": 1770681599999, "quote_volume": 353199.81263942, "trades": 3254, "taker_buy_base": 43803845742.0, "taker_buy_quote": 167070.99282084 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.81e-06, "high": 3.85e-06, "low": 3.72e-06, "close": 3.75e-06, "volume": 102193883104.0, "close_time": 1770695999999, "quote_volume": 387921.65752664, "trades": 3027, "taker_buy_base": 42428277555.0, "taker_buy_quote": 161259.16862429 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.75e-06, "high": 3.79e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 140662916232.0, "close_time": 1770710399999, "quote_volume": 523642.51038125, "trades": 3457, "taker_buy_base": 53775359840.0, "taker_buy_quote": 200226.6452219 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.67e-06, "high": 3.71e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 161555944554.0, "close_time": 1770724799999, "quote_volume": 593034.63795153, "trades": 4770, "taker_buy_base": 68080625586.0, "taker_buy_quote": 250010.57971597 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.64e-06, "high": 3.68e-06, "low": 3.62e-06, "close": 3.63e-06, "volume": 160740338550.0, "close_time": 1770739199999, "quote_volume": 586017.97560394, "trades": 5000, "taker_buy_base": 71989635205.0, "taker_buy_quote": 262522.27817337 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.63e-06, "high": 3.71e-06, "low": 3.59e-06, "close": 3.64e-06, "volume": 135456059213.0, "close_time": 1770753599999, "quote_volume": 493166.90195244, "trades": 4079, "taker_buy_base": 71153739779.0, "taker_buy_quote": 259390.59852738 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.64e-06, "high": 3.66e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 66095904250.0, "close_time": 1770767999999, "quote_volume": 240980.58007007, "trades": 1871, "taker_buy_base": 33503328355.0, "taker_buy_quote": 122220.13900004 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.64e-06, "high": 3.71e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 129757226964.0, "close_time": 1770782399999, "quote_volume": 475979.28801182, "trades": 3339, "taker_buy_base": 74092866375.0, "taker_buy_quote": 271772.73322244 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.66e-06, "high": 3.68e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 331635318098.0, "close_time": 1770796799999, "quote_volume": 1179746.894075, "trades": 4714, "taker_buy_base": 191612465951.0, "taker_buy_quote": 680920.98397024 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 3.55e-06, "high": 3.56e-06, "low": 3.5e-06, "close": 3.54e-06, "volume": 122860016784.0, "close_time": 1770811199999, "quote_volume": 434376.18243533, "trades": 3510, "taker_buy_base": 73188858747.0, "taker_buy_quote": 259058.04745295 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 3.54e-06, "high": 3.74e-06, "low": 3.46e-06, "close": 3.5e-06, "volume": 279476643699.0, "close_time": 1770825599999, "quote_volume": 996792.11282584, "trades": 9596, "taker_buy_base": 137687496943.0, "taker_buy_quote": 491701.71530863 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 3.5e-06, "high": 3.63e-06, "low": 3.49e-06, "close": 3.6e-06, "volume": 201185654738.0, "close_time": 1770839999999, "quote_volume": 716831.82268378, "trades": 6255, "taker_buy_base": 95843057866.0, "taker_buy_quote": 341346.32907877 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.6e-06, "high": 3.67e-06, "low": 3.52e-06, "close": 3.56e-06, "volume": 109415066078.0, "close_time": 1770854399999, "quote_volume": 392513.16580892, "trades": 3963, "taker_buy_base": 42385702229.0, "taker_buy_quote": 152658.56456393 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.57e-06, "high": 3.64e-06, "low": 3.56e-06, "close": 3.62e-06, "volume": 50519984782.0, "close_time": 1770868799999, "quote_volume": 182304.33218924, "trades": 2534, "taker_buy_base": 30086791686.0, "taker_buy_quote": 108463.62179511 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.63e-06, "high": 3.71e-06, "low": 3.6e-06, "close": 3.69e-06, "volume": 104435193116.0, "close_time": 1770883199999, "quote_volume": 381942.77700253, "trades": 3565, "taker_buy_base": 48147978840.0, "taker_buy_quote": 176481.40232117 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.69e-06, "high": 3.76e-06, "low": 3.66e-06, "close": 3.73e-06, "volume": 79732790810.0, "close_time": 1770897599999, "quote_volume": 296456.61463253, "trades": 3488, "taker_buy_base": 46944347629.0, "taker_buy_quote": 174705.83775606 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.73e-06, "high": 3.77e-06, "low": 3.68e-06, "close": 3.68e-06, "volume": 138268429650.0, "close_time": 1770911999999, "quote_volume": 514357.6998262, "trades": 5834, "taker_buy_base": 70637254106.0, "taker_buy_quote": 262948.47391921 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.68e-06, "high": 3.7e-06, "low": 3.59e-06, "close": 3.65e-06, "volume": 179329184747.0, "close_time": 1770926399999, "quote_volume": 652279.19506051, "trades": 7427, "taker_buy_base": 85337480138.0, "taker_buy_quote": 310863.68751877 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.65e-06, "high": 3.74e-06, "low": 3.6e-06, "close": 3.71e-06, "volume": 78452865810.0, "close_time": 1770940799999, "quote_volume": 287816.98994469, "trades": 3631, "taker_buy_base": 37068046780.0, "taker_buy_quote": 136027.4412349 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.72e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.69e-06, "volume": 114789777843.0, "close_time": 1770955199999, "quote_volume": 423756.2376635, "trades": 3377, "taker_buy_base": 73067075273.0, "taker_buy_quote": 269801.7265193 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.7e-06, "high": 3.71e-06, "low": 3.63e-06, "close": 3.68e-06, "volume": 55846037931.0, "close_time": 1770969599999, "quote_volume": 204909.87093452, "trades": 2788, "taker_buy_base": 27798504937.0, "taker_buy_quote": 101982.41013278 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 71990927144.0, "close_time": 1770983999999, "quote_volume": 265597.86699527, "trades": 2901, "taker_buy_base": 36813515739.0, "taker_buy_quote": 135828.34072046 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.68e-06, "high": 3.81e-06, "low": 3.65e-06, "close": 3.75e-06, "volume": 322312846614.0, "close_time": 1770998399999, "quote_volume": 1205363.6920985, "trades": 7106, "taker_buy_base": 113270032960.0, "taker_buy_quote": 422104.78041334 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.74e-06, "high": 3.84e-06, "low": 3.72e-06, "close": 3.81e-06, "volume": 212252255762.0, "close_time": 1771012799999, "quote_volume": 805040.01026842, "trades": 5565, "taker_buy_base": 99094524574.0, "taker_buy_quote": 376039.6285849 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.81e-06, "high": 3.84e-06, "low": 3.77e-06, "close": 3.78e-06, "volume": 239452320721.0, "close_time": 1771027199999, "quote_volume": 909233.58953195, "trades": 2424, "taker_buy_base": 166260362546.0, "taker_buy_quote": 631187.00780204 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.78e-06, "high": 3.88e-06, "low": 3.76e-06, "close": 3.84e-06, "volume": 149133349489.0, "close_time": 1771041599999, "quote_volume": 567735.49127103, "trades": 3802, "taker_buy_base": 81508143200.0, "taker_buy_quote": 310461.83784423 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.85e-06, "high": 3.85e-06, "low": 3.76e-06, "close": 3.8e-06, "volume": 129400807038.0, "close_time": 1771055999999, "quote_volume": 490195.52852005, "trades": 2957, "taker_buy_base": 64840077380.0, "taker_buy_quote": 245615.60584363 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.8e-06, "high": 3.98e-06, "low": 3.79e-06, "close": 3.94e-06, "volume": 167779526713.0, "close_time": 1771070399999, "quote_volume": 650752.21786326, "trades": 5119, "taker_buy_base": 100002637717.0, "taker_buy_quote": 387742.23679123 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.94e-06, "high": 4.2e-06, "low": 3.87e-06, "close": 4.2e-06, "volume": 811607614318.0, "close_time": 1771084799999, "quote_volume": 3241091.47824112, "trades": 11359, "taker_buy_base": 386437450085.0, "taker_buy_quote": 1538562.76509552 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 4.19e-06, "high": 4.77e-06, "low": 4.17e-06, "close": 4.74e-06, "volume": 1010960043236.0, "close_time": 1771099199999, "quote_volume": 4543396.36443827, "trades": 29657, "taker_buy_base": 570333271472.0, "taker_buy_quote": 2567756.99294851 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 4.74e-06, "high": 5e-06, "low": 4.6e-06, "close": 4.83e-06, "volume": 1309643380632.0, "close_time": 1771113599999, "quote_volume": 6273314.40718523, "trades": 30812, "taker_buy_base": 632970655531.0, "taker_buy_quote": 3039309.7318156 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 4.83e-06, "high": 4.96e-06, "low": 4.73e-06, "close": 4.93e-06, "volume": 467697105105.0, "close_time": 1771127999999, "quote_volume": 2257749.73514026, "trades": 20796, "taker_buy_base": 221826253133.0, "taker_buy_quote": 1074122.01815248 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 4.94e-06, "high": 5.09e-06, "low": 4.81e-06, "close": 4.89e-06, "volume": 370952220437.0, "close_time": 1771142399999, "quote_volume": 1830989.40496451, "trades": 20415, "taker_buy_base": 210529506395.0, "taker_buy_quote": 1040065.11902107 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 4.88e-06, "high": 4.93e-06, "low": 4.62e-06, "close": 4.7e-06, "volume": 493365612014.0, "close_time": 1771156799999, "quote_volume": 2342239.26491727, "trades": 14602, "taker_buy_base": 203401352021.0, "taker_buy_quote": 968364.36085458 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 4.7e-06, "high": 4.71e-06, "low": 4.51e-06, "close": 4.66e-06, "volume": 909916170185.0, "close_time": 1771171199999, "quote_volume": 4211037.64190866, "trades": 19011, "taker_buy_base": 522797070289.0, "taker_buy_quote": 2422562.78202406 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 4.65e-06, "high": 4.66e-06, "low": 4.39e-06, "close": 4.41e-06, "volume": 511411394517.0, "close_time": 1771185599999, "quote_volume": 2303180.70838863, "trades": 13077, "taker_buy_base": 251691776436.0, "taker_buy_quote": 1134014.55774851 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 4.41e-06, "high": 4.46e-06, "low": 4.34e-06, "close": 4.41e-06, "volume": 626871521662.0, "close_time": 1771199999999, "quote_volume": 2752813.27546259, "trades": 10151, "taker_buy_base": 395841118399.0, "taker_buy_quote": 1738727.46771073 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 4.4e-06, "high": 4.49e-06, "low": 4.4e-06, "close": 4.45e-06, "volume": 196942571547.0, "close_time": 1771214399999, "quote_volume": 876393.64113348, "trades": 5097, "taker_buy_base": 101019662023.0, "taker_buy_quote": 449682.06233291 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 4.45e-06, "high": 4.56e-06, "low": 4.42e-06, "close": 4.47e-06, "volume": 263196622000.0, "close_time": 1771228799999, "quote_volume": 1180186.03970963, "trades": 6328, "taker_buy_base": 126231293474.0, "taker_buy_quote": 565984.04535796 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 4.47e-06, "high": 4.56e-06, "low": 4.42e-06, "close": 4.49e-06, "volume": 446535733179.0, "close_time": 1771243199999, "quote_volume": 2012410.42530218, "trades": 6334, "taker_buy_base": 172810370862.0, "taker_buy_quote": 778000.24451653 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 4.49e-06, "high": 4.57e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 548312043689.0, "close_time": 1771257599999, "quote_volume": 2438917.9323355, "trades": 13702, "taker_buy_base": 241463725472.0, "taker_buy_quote": 1075477.64478407 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 4.38e-06, "high": 4.51e-06, "low": 4.38e-06, "close": 4.46e-06, "volume": 163946431805.0, "close_time": 1771271999999, "quote_volume": 729088.31948989, "trades": 5095, "taker_buy_base": 79737620841.0, "taker_buy_quote": 354725.83312925 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 4.46e-06, "high": 4.54e-06, "low": 4.44e-06, "close": 4.48e-06, "volume": 173741163582.0, "close_time": 1771286399999, "quote_volume": 780176.82026556, "trades": 4231, "taker_buy_base": 75808927816.0, "taker_buy_quote": 341014.76351905 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 4.48e-06, "high": 4.49e-06, "low": 4.41e-06, "close": 4.43e-06, "volume": 125017658501.0, "close_time": 1771300799999, "quote_volume": 556477.66767911, "trades": 3796, "taker_buy_base": 62844097293.0, "taker_buy_quote": 279698.77336884 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 4.43e-06, "high": 4.44e-06, "low": 4.36e-06, "close": 4.37e-06, "volume": 140249490293.0, "close_time": 1771315199999, "quote_volume": 616668.03433231, "trades": 4132, "taker_buy_base": 57674606685.0, "taker_buy_quote": 253672.95000257 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 4.38e-06, "high": 4.4e-06, "low": 4.28e-06, "close": 4.38e-06, "volume": 172951984512.0, "close_time": 1771329599999, "quote_volume": 750224.67352735, "trades": 4444, "taker_buy_base": 70771385662.0, "taker_buy_quote": 307326.39787938 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 4.38e-06, "high": 4.46e-06, "low": 4.34e-06, "close": 4.42e-06, "volume": 246847412435.0, "close_time": 1771343999999, "quote_volume": 1087783.68966255, "trades": 8815, "taker_buy_base": 130602146429.0, "taker_buy_quote": 575614.70814887 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 4.42e-06, "high": 4.51e-06, "low": 4.37e-06, "close": 4.41e-06, "volume": 206044550997.0, "close_time": 1771358399999, "quote_volume": 915382.54187663, "trades": 8398, "taker_buy_base": 105369914351.0, "taker_buy_quote": 468678.5988567 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 4.41e-06, "high": 4.42e-06, "low": 4.37e-06, "close": 4.39e-06, "volume": 103833980755.0, "close_time": 1771372799999, "quote_volume": 456332.50931421, "trades": 2897, "taker_buy_base": 48322823564.0, "taker_buy_quote": 212528.34204529 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 4.39e-06, "high": 4.41e-06, "low": 4.34e-06, "close": 4.4e-06, "volume": 66997069915.0, "close_time": 1771387199999, "quote_volume": 293558.69174356, "trades": 2566, "taker_buy_base": 38315824828.0, "taker_buy_quote": 167970.01081373 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 4.4e-06, "high": 4.42e-06, "low": 4.36e-06, "close": 4.38e-06, "volume": 102221131415.0, "close_time": 1771401599999, "quote_volume": 448935.04894184, "trades": 2963, "taker_buy_base": 51942140363.0, "taker_buy_quote": 228202.56260638 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 4.39e-06, "high": 4.43e-06, "low": 4.32e-06, "close": 4.35e-06, "volume": 149328306553.0, "close_time": 1771415999999, "quote_volume": 652450.88041821, "trades": 3784, "taker_buy_base": 67681970940.0, "taker_buy_quote": 295742.41421061 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 4.36e-06, "high": 4.41e-06, "low": 4.28e-06, "close": 4.37e-06, "volume": 187454326553.0, "close_time": 1771430399999, "quote_volume": 813636.92681111, "trades": 5580, "taker_buy_base": 77766548322.0, "taker_buy_quote": 338036.76590119 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 4.37e-06, "high": 4.38e-06, "low": 4.21e-06, "close": 4.24e-06, "volume": 216338215098.0, "close_time": 1771444799999, "quote_volume": 926904.52605481, "trades": 6069, "taker_buy_base": 86043665143.0, "taker_buy_quote": 368672.02788012 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 4.24e-06, "high": 4.26e-06, "low": 4.18e-06, "close": 4.24e-06, "volume": 129804950962.0, "close_time": 1771459199999, "quote_volume": 547705.35693967, "trades": 3335, "taker_buy_base": 62844481591.0, "taker_buy_quote": 265487.87138237 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 4.23e-06, "high": 4.26e-06, "low": 4.2e-06, "close": 4.23e-06, "volume": 81945575186.0, "close_time": 1771473599999, "quote_volume": 346547.20309823, "trades": 2307, "taker_buy_base": 44738021874.0, "taker_buy_quote": 189226.56395015 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 4.23e-06, "high": 4.26e-06, "low": 4.17e-06, "close": 4.22e-06, "volume": 87301998423.0, "close_time": 1771487999999, "quote_volume": 367377.64686514, "trades": 2800, "taker_buy_base": 43708021223.0, "taker_buy_quote": 184096.2478121 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 4.22e-06, "high": 4.22e-06, "low": 4.16e-06, "close": 4.21e-06, "volume": 115695342855.0, "close_time": 1771502399999, "quote_volume": 485530.18015608, "trades": 2639, "taker_buy_base": 54340773820.0, "taker_buy_quote": 228187.8018711 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 4.2e-06, "high": 4.28e-06, "low": 4.14e-06, "close": 4.18e-06, "volume": 205974261071.0, "close_time": 1771516799999, "quote_volume": 867331.34365055, "trades": 5973, "taker_buy_base": 106149009332.0, "taker_buy_quote": 447421.33994583 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 4.18e-06, "high": 4.23e-06, "low": 4.12e-06, "close": 4.2e-06, "volume": 160824127520.0, "close_time": 1771531199999, "quote_volume": 671915.88538309, "trades": 5216, "taker_buy_base": 96093256369.0, "taker_buy_quote": 401682.62563237 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 4.2e-06, "high": 4.24e-06, "low": 4.18e-06, "close": 4.23e-06, "volume": 108830148357.0, "close_time": 1771545599999, "quote_volume": 458861.95952205, "trades": 2445, "taker_buy_base": 55637547982.0, "taker_buy_quote": 234635.54426772 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 4.23e-06, "high": 4.29e-06, "low": 4.22e-06, "close": 4.22e-06, "volume": 74788402207.0, "close_time": 1771559999999, "quote_volume": 318001.20015742, "trades": 2953, "taker_buy_base": 36466057900.0, "taker_buy_quote": 155040.28436184 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 4.22e-06, "high": 4.24e-06, "low": 4.15e-06, "close": 4.2e-06, "volume": 85966850835.0, "close_time": 1771574399999, "quote_volume": 361354.89860753, "trades": 2764, "taker_buy_base": 42571135795.0, "taker_buy_quote": 179137.06979387 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 4.2e-06, "high": 4.25e-06, "low": 4.17e-06, "close": 4.19e-06, "volume": 124524843100.0, "close_time": 1771588799999, "quote_volume": 524999.56129121, "trades": 2968, "taker_buy_base": 53533172770.0, "taker_buy_quote": 225635.566417 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 4.19e-06, "high": 4.31e-06, "low": 4.06e-06, "close": 4.3e-06, "volume": 308236501315.0, "close_time": 1771603199999, "quote_volume": 1287931.08565657, "trades": 9588, "taker_buy_base": 151282076733.0, "taker_buy_quote": 632868.64596376 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 4.3e-06, "high": 4.39e-06, "low": 4.18e-06, "close": 4.21e-06, "volume": 348326222798.0, "close_time": 1771617599999, "quote_volume": 1489201.29122523, "trades": 10292, "taker_buy_base": 181433171234.0, "taker_buy_quote": 778531.32340119 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 4.22e-06, "high": 4.27e-06, "low": 4.2e-06, "close": 4.26e-06, "volume": 90555617851.0, "close_time": 1771631999999, "quote_volume": 383070.10822719, "trades": 2168, "taker_buy_base": 53350881537.0, "taker_buy_quote": 225701.50017545 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 4.26e-06, "high": 4.29e-06, "low": 4.23e-06, "close": 4.27e-06, "volume": 58154906222.0, "close_time": 1771646399999, "quote_volume": 248157.08339763, "trades": 2172, "taker_buy_base": 33179138016.0, "taker_buy_quote": 141647.3339941 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 4.27e-06, "high": 4.32e-06, "low": 4.26e-06, "close": 4.31e-06, "volume": 67475351981.0, "close_time": 1771660799999, "quote_volume": 290042.4420366, "trades": 2111, "taker_buy_base": 38168887547.0, "taker_buy_quote": 164121.31988588 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 4.31e-06, "high": 4.41e-06, "low": 4.28e-06, "close": 4.29e-06, "volume": 176928565345.0, "close_time": 1771675199999, "quote_volume": 768281.85276092, "trades": 4610, "taker_buy_base": 108451290279.0, "taker_buy_quote": 472349.02324076 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 4.3e-06, "high": 4.34e-06, "low": 4.17e-06, "close": 4.21e-06, "volume": 272605437301.0, "close_time": 1771689599999, "quote_volume": 1158727.32061286, "trades": 6138, "taker_buy_base": 133413278175.0, "taker_buy_quote": 567135.91480177 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 4.21e-06, "high": 4.22e-06, "low": 4.17e-06, "close": 4.2e-06, "volume": 104000636729.0, "close_time": 1771703999999, "quote_volume": 436594.1129049, "trades": 2252, "taker_buy_base": 44396642582.0, "taker_buy_quote": 186504.14611795 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 4.21e-06, "high": 4.21e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 127931619908.0, "close_time": 1771718399999, "quote_volume": 532939.31583417, "trades": 2877, "taker_buy_base": 54160220212.0, "taker_buy_quote": 225846.34413899 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 4.15e-06, "high": 4.15e-06, "low": 4.05e-06, "close": 4.08e-06, "volume": 89507107482.0, "close_time": 1771732799999, "quote_volume": 367321.81736172, "trades": 2743, "taker_buy_base": 37982181584.0, "taker_buy_quote": 156086.74282545 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 4.09e-06, "high": 4.11e-06, "low": 4.06e-06, "close": 4.1e-06, "volume": 75228966734.0, "close_time": 1771747199999, "quote_volume": 307661.67015498, "trades": 1635, "taker_buy_base": 27755948573.0, "taker_buy_quote": 113533.72130029 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 4.1e-06, "high": 4.14e-06, "low": 4.07e-06, "close": 4.11e-06, "volume": 64056945025.0, "close_time": 1771761599999, "quote_volume": 262954.34717735, "trades": 1800, "taker_buy_base": 31070480661.0, "taker_buy_quote": 127657.64806424 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 4.1e-06, "high": 4.11e-06, "low": 4.02e-06, "close": 4.08e-06, "volume": 116547521609.0, "close_time": 1771775999999, "quote_volume": 473395.18308515, "trades": 3856, "taker_buy_base": 40188647382.0, "taker_buy_quote": 163366.97432254 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 4.09e-06, "high": 4.09e-06, "low": 4.03e-06, "close": 4.04e-06, "volume": 67851608203.0, "close_time": 1771790399999, "quote_volume": 275482.84376163, "trades": 1820, "taker_buy_base": 30227022181.0, "taker_buy_quote": 122769.65774222 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 4.05e-06, "high": 4.06e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 107232904718.0, "close_time": 1771804799999, "quote_volume": 431392.87835166, "trades": 2257, "taker_buy_base": 42363640188.0, "taker_buy_quote": 170483.32200369 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 4.06e-06, "high": 4.06e-06, "low": 3.85e-06, "close": 3.92e-06, "volume": 302397421479.0, "close_time": 1771819199999, "quote_volume": 1186043.75306974, "trades": 7912, "taker_buy_base": 129474510994.0, "taker_buy_quote": 507853.87814144 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.92e-06, "high": 4.06e-06, "low": 3.89e-06, "close": 4.02e-06, "volume": 148082747839.0, "close_time": 1771833599999, "quote_volume": 590362.04866173, "trades": 3730, "taker_buy_base": 76132964914.0, "taker_buy_quote": 304121.3569496 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 4.02e-06, "high": 4.12e-06, "low": 4.01e-06, "close": 4.11e-06, "volume": 130315118902.0, "close_time": 1771847999999, "quote_volume": 529711.59559904, "trades": 3052, "taker_buy_base": 62756751122.0, "taker_buy_quote": 255247.23978277 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 4.11e-06, "high": 4.21e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 242411485991.0, "close_time": 1771862399999, "quote_volume": 999949.89151335, "trades": 7143, "taker_buy_base": 119861837005.0, "taker_buy_quote": 494637.40906075 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 4.03e-06, "high": 4.07e-06, "low": 3.97e-06, "close": 4e-06, "volume": 142732143287.0, "close_time": 1771876799999, "quote_volume": 573562.19397749, "trades": 5133, "taker_buy_base": 63954616082.0, "taker_buy_quote": 257199.76385977 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.95e-06, "close": 3.97e-06, "volume": 81422704671.0, "close_time": 1771891199999, "quote_volume": 323879.3329531, "trades": 3671, "taker_buy_base": 39515413974.0, "taker_buy_quote": 157224.20892262 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 162694384360.0, "close_time": 1771905599999, "quote_volume": 639966.15595688, "trades": 4978, "taker_buy_base": 72117599605.0, "taker_buy_quote": 284220.73878579 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.9e-06, "high": 3.94e-06, "low": 3.87e-06, "close": 3.93e-06, "volume": 96554653462.0, "close_time": 1771919999999, "quote_volume": 376553.76515146, "trades": 2253, "taker_buy_base": 50539755573.0, "taker_buy_quote": 197230.841944 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.93e-06, "high": 3.94e-06, "low": 3.88e-06, "close": 3.91e-06, "volume": 109792279465.0, "close_time": 1771934399999, "quote_volume": 428441.53538385, "trades": 2451, "taker_buy_base": 44995781206.0, "taker_buy_quote": 175713.67453378 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.9e-06, "high": 4.01e-06, "low": 3.84e-06, "close": 3.97e-06, "volume": 207415448216.0, "close_time": 1771948799999, "quote_volume": 813796.44175265, "trades": 5086, "taker_buy_base": 89560682419.0, "taker_buy_quote": 352227.47297471 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.97e-06, "high": 4.02e-06, "low": 3.9e-06, "close": 3.93e-06, "volume": 173681265924.0, "close_time": 1771963199999, "quote_volume": 685130.82438663, "trades": 3333, "taker_buy_base": 88281062927.0, "taker_buy_quote": 348524.08723742 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.93e-06, "high": 3.98e-06, "low": 3.91e-06, "close": 3.95e-06, "volume": 85848559210.0, "close_time": 1771977599999, "quote_volume": 338160.31469418, "trades": 1866, "taker_buy_base": 43728480453.0, "taker_buy_quote": 172241.50083329 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.95e-06, "high": 4.16e-06, "low": 3.94e-06, "close": 4e-06, "volume": 262523455785.0, "close_time": 1771991999999, "quote_volume": 1064035.2289663, "trades": 7245, "taker_buy_base": 133804236915.0, "taker_buy_quote": 543193.77966992 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 4e-06, "high": 4.02e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 143811840582.0, "close_time": 1772006399999, "quote_volume": 568314.9557389, "trades": 3428, "taker_buy_base": 72360497696.0, "taker_buy_quote": 285786.84046889 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.92e-06, "high": 4.03e-06, "low": 3.91e-06, "close": 4e-06, "volume": 127422315526.0, "close_time": 1772020799999, "quote_volume": 507950.49168268, "trades": 3550, "taker_buy_base": 67113166383.0, "taker_buy_quote": 267782.84338246 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 4e-06, "high": 4.2e-06, "low": 3.99e-06, "close": 4.19e-06, "volume": 337729574448.0, "close_time": 1772035199999, "quote_volume": 1386307.01239652, "trades": 10636, "taker_buy_base": 168871704532.0, "taker_buy_quote": 693465.91097158 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 4.19e-06, "high": 4.39e-06, "low": 4.16e-06, "close": 4.35e-06, "volume": 400636206828.0, "close_time": 1772049599999, "quote_volume": 1722789.78607007, "trades": 11185, "taker_buy_base": 223497043165.0, "taker_buy_quote": 960973.94380646 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 4.36e-06, "high": 4.45e-06, "low": 4.07e-06, "close": 4.14e-06, "volume": 402022287718.0, "close_time": 1772063999999, "quote_volume": 1721393.98514459, "trades": 10749, "taker_buy_base": 186038134934.0, "taker_buy_quote": 798735.03088346 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.14e-06, "high": 4.18e-06, "low": 4.03e-06, "close": 4.09e-06, "volume": 157130840692.0, "close_time": 1772078399999, "quote_volume": 645200.53607502, "trades": 4515, "taker_buy_base": 75601840050.0, "taker_buy_quote": 310983.19940734 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 4.1e-06, "high": 4.14e-06, "low": 4.02e-06, "close": 4.03e-06, "volume": 142484622120.0, "close_time": 1772092799999, "quote_volume": 580362.20852924, "trades": 3474, "taker_buy_base": 69652847521.0, "taker_buy_quote": 284301.24705426 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 4.04e-06, "high": 4.08e-06, "low": 3.93e-06, "close": 3.96e-06, "volume": 186475937377.0, "close_time": 1772107199999, "quote_volume": 746512.64102626, "trades": 4297, "taker_buy_base": 102885422933.0, "taker_buy_quote": 412944.65631168 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.96e-06, "high": 4e-06, "low": 3.87e-06, "close": 3.9e-06, "volume": 258793561040.0, "close_time": 1772121599999, "quote_volume": 1020607.64838839, "trades": 6382, "taker_buy_base": 93620328172.0, "taker_buy_quote": 369870.73060512 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.89e-06, "high": 3.9e-06, "low": 3.77e-06, "close": 3.85e-06, "volume": 319341670057.0, "close_time": 1772135999999, "quote_volume": 1225102.34226231, "trades": 6466, "taker_buy_base": 156694657599.0, "taker_buy_quote": 601263.06921882 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.85e-06, "high": 3.87e-06, "low": 3.79e-06, "close": 3.82e-06, "volume": 180352192485.0, "close_time": 1772150399999, "quote_volume": 691289.03476335, "trades": 2543, "taker_buy_base": 87936163109.0, "taker_buy_quote": 337043.30150783 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.82e-06, "high": 3.87e-06, "low": 3.81e-06, "close": 3.85e-06, "volume": 160994022151.0, "close_time": 1772164799999, "quote_volume": 618178.85648024, "trades": 2687, "taker_buy_base": 76466907111.0, "taker_buy_quote": 293697.67615699 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.85e-06, "high": 3.92e-06, "low": 3.85e-06, "close": 3.88e-06, "volume": 174323774968.0, "close_time": 1772179199999, "quote_volume": 677436.5138766, "trades": 3365, "taker_buy_base": 91889638229.0, "taker_buy_quote": 357314.84242328 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.89e-06, "high": 3.91e-06, "low": 3.71e-06, "close": 3.73e-06, "volume": 266884381379.0, "close_time": 1772193599999, "quote_volume": 1014820.05220636, "trades": 5440, "taker_buy_base": 114628357867.0, "taker_buy_quote": 436171.37770633 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.74e-06, "high": 3.75e-06, "low": 3.67e-06, "close": 3.68e-06, "volume": 255950906433.0, "close_time": 1772207999999, "quote_volume": 948836.22810903, "trades": 4372, "taker_buy_base": 118135490764.0, "taker_buy_quote": 438089.41777877 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 173118149742.0, "close_time": 1772222399999, "quote_volume": 635849.43612918, "trades": 3391, "taker_buy_base": 83415341366.0, "taker_buy_quote": 306502.49840085 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.66e-06, "high": 3.69e-06, "low": 3.59e-06, "close": 3.69e-06, "volume": 155923363399.0, "close_time": 1772236799999, "quote_volume": 571804.44023616, "trades": 2709, "taker_buy_base": 75454698855.0, "taker_buy_quote": 277013.43456793 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.69e-06, "high": 3.7e-06, "low": 3.64e-06, "close": 3.65e-06, "volume": 91419321879.0, "close_time": 1772251199999, "quote_volume": 335077.39867987, "trades": 1698, "taker_buy_base": 45755081538.0, "taker_buy_quote": 167689.40643799 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.66e-06, "high": 3.67e-06, "low": 3.43e-06, "close": 3.51e-06, "volume": 579832043011.0, "close_time": 1772265599999, "quote_volume": 2052670.84053455, "trades": 9086, "taker_buy_base": 289223198328.0, "taker_buy_quote": 1023463.82015568 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 267106868083.0, "close_time": 1772279999999, "quote_volume": 925454.57266001, "trades": 4234, "taker_buy_base": 127677276453.0, "taker_buy_quote": 442585.7393131 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 3.46e-06, "high": 3.6e-06, "low": 3.45e-06, "close": 3.54e-06, "volume": 366672793178.0, "close_time": 1772294399999, "quote_volume": 1290140.73802174, "trades": 5540, "taker_buy_base": 142917150259.0, "taker_buy_quote": 502744.39636695 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 3.55e-06, "high": 3.65e-06, "low": 3.51e-06, "close": 3.62e-06, "volume": 281163267407.0, "close_time": 1772308799999, "quote_volume": 1002617.99746186, "trades": 4893, "taker_buy_base": 142395393255.0, "taker_buy_quote": 508168.57797785 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.61e-06, "high": 3.7e-06, "low": 3.6e-06, "close": 3.66e-06, "volume": 290784259974.0, "close_time": 1772323199999, "quote_volume": 1060852.00805096, "trades": 4133, "taker_buy_base": 144233360796.0, "taker_buy_quote": 526789.53742354 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.66e-06, "high": 3.79e-06, "low": 3.6e-06, "close": 3.67e-06, "volume": 326811684567.0, "close_time": 1772337599999, "quote_volume": 1204094.29986707, "trades": 6931, "taker_buy_base": 155709597689.0, "taker_buy_quote": 574048.7148907 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.6e-06, "close": 3.63e-06, "volume": 239418087976.0, "close_time": 1772351999999, "quote_volume": 870974.62110935, "trades": 3435, "taker_buy_base": 93448476888.0, "taker_buy_quote": 340086.80038459 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.63e-06, "high": 3.65e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 261045424414.0, "close_time": 1772366399999, "quote_volume": 933785.92191802, "trades": 3478, "taker_buy_base": 96935829944.0, "taker_buy_quote": 346643.70639409 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.55e-06, "high": 3.61e-06, "low": 3.49e-06, "close": 3.52e-06, "volume": 275211991771.0, "close_time": 1772380799999, "quote_volume": 974091.04892731, "trades": 6246, "taker_buy_base": 147303871748.0, "taker_buy_quote": 521692.93977191 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.53e-06, "high": 3.55e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 276249588282.0, "close_time": 1772395199999, "quote_volume": 959995.78975861, "trades": 5225, "taker_buy_base": 138989610965.0, "taker_buy_quote": 483019.11022694 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.36e-06, "close": 3.45e-06, "volume": 300503462738.0, "close_time": 1772409599999, "quote_volume": 1027276.37886516, "trades": 4574, "taker_buy_base": 150925978838.0, "taker_buy_quote": 516880.99891259 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.46e-06, "high": 3.54e-06, "low": 3.44e-06, "close": 3.48e-06, "volume": 265834896792.0, "close_time": 1772423999999, "quote_volume": 925906.25526581, "trades": 4869, "taker_buy_base": 114121598845.0, "taker_buy_quote": 397424.18500053 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.38e-06, "close": 3.41e-06, "volume": 129400216838.0, "close_time": 1772438399999, "quote_volume": 444266.76449231, "trades": 2661, "taker_buy_base": 62314332221.0, "taker_buy_quote": 213920.53308304 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.41e-06, "high": 3.49e-06, "low": 3.36e-06, "close": 3.47e-06, "volume": 162877827064.0, "close_time": 1772452799999, "quote_volume": 560185.10872526, "trades": 3233, "taker_buy_base": 85372678213.0, "taker_buy_quote": 294071.01512365 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.47e-06, "high": 3.69e-06, "low": 3.43e-06, "close": 3.63e-06, "volume": 346210987151.0, "close_time": 1772467199999, "quote_volume": 1231952.1927405, "trades": 7909, "taker_buy_base": 180206848907.0, "taker_buy_quote": 640948.14768906 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.63e-06, "high": 3.7e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 366507455833.0, "close_time": 1772481599999, "quote_volume": 1324449.95104291, "trades": 8370, "taker_buy_base": 208426149217.0, "taker_buy_quote": 753329.43532137 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.5e-06, "close": 3.51e-06, "volume": 164383997101.0, "close_time": 1772495999999, "quote_volume": 585045.37384021, "trades": 3729, "taker_buy_base": 69467765633.0, "taker_buy_quote": 247855.44435854 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.51e-06, "high": 3.55e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 85848665039.0, "close_time": 1772510399999, "quote_volume": 300865.04081004, "trades": 2556, "taker_buy_base": 39162556952.0, "taker_buy_quote": 137354.07314784 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.5e-06, "high": 3.55e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 111434073110.0, "close_time": 1772524799999, "quote_volume": 388661.75441047, "trades": 3290, "taker_buy_base": 52508152868.0, "taker_buy_quote": 183299.80115717 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.48e-06, "high": 3.48e-06, "low": 3.37e-06, "close": 3.42e-06, "volume": 231994182815.0, "close_time": 1772539199999, "quote_volume": 789394.85079233, "trades": 3649, "taker_buy_base": 74842403161.0, "taker_buy_quote": 255517.12010693 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.42e-06, "high": 3.49e-06, "low": 3.34e-06, "close": 3.47e-06, "volume": 349389061317.0, "close_time": 1772553599999, "quote_volume": 1198173.39372935, "trades": 7520, "taker_buy_base": 184101444064.0, "taker_buy_quote": 631356.14613794 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.47e-06, "high": 3.55e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 1149923539951.0, "close_time": 1772567999999, "quote_volume": 3973346.09354836, "trades": 10685, "taker_buy_base": 561677224495.0, "taker_buy_quote": 1940911.5593871 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.44e-06, "high": 3.5e-06, "low": 3.39e-06, "close": 3.46e-06, "volume": 554927500928.0, "close_time": 1772582399999, "quote_volume": 1906567.68987285, "trades": 4452, "taker_buy_base": 273167333911.0, "taker_buy_quote": 938880.69393446 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.39e-06, "close": 3.43e-06, "volume": 290474059125.0, "close_time": 1772596799999, "quote_volume": 1002035.02673309, "trades": 3156, "taker_buy_base": 135621026088.0, "taker_buy_quote": 467905.93999884 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.43e-06, "high": 3.5e-06, "low": 3.4e-06, "close": 3.47e-06, "volume": 205805133733.0, "close_time": 1772611199999, "quote_volume": 708120.39104102, "trades": 2515, "taker_buy_base": 108513952695.0, "taker_buy_quote": 373526.99734556 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.48e-06, "high": 3.61e-06, "low": 3.46e-06, "close": 3.55e-06, "volume": 662022853696.0, "close_time": 1772625599999, "quote_volume": 2351089.89916691, "trades": 6940, "taker_buy_base": 344151073145.0, "taker_buy_quote": 1222243.99278572 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.55e-06, "high": 3.74e-06, "low": 3.51e-06, "close": 3.73e-06, "volume": 498308914868.0, "close_time": 1772639999999, "quote_volume": 1805161.49429697, "trades": 11473, "taker_buy_base": 283228763096.0, "taker_buy_quote": 1027895.45329348 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.73e-06, "high": 3.8e-06, "low": 3.63e-06, "close": 3.75e-06, "volume": 487851088110.0, "close_time": 1772654399999, "quote_volume": 1814703.77401499, "trades": 13153, "taker_buy_base": 255530067433.0, "taker_buy_quote": 951381.59031822 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.75e-06, "high": 3.75e-06, "low": 3.63e-06, "close": 3.66e-06, "volume": 242376533850.0, "close_time": 1772668799999, "quote_volume": 894998.54365603, "trades": 5371, "taker_buy_base": 115806306238.0, "taker_buy_quote": 427915.10658841 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.66e-06, "high": 3.66e-06, "low": 3.59e-06, "close": 3.61e-06, "volume": 98205262171.0, "close_time": 1772683199999, "quote_volume": 355286.45044384, "trades": 3592, "taker_buy_base": 42287247340.0, "taker_buy_quote": 153095.08321329 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.61e-06, "high": 3.64e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 107883940244.0, "close_time": 1772697599999, "quote_volume": 387498.38239433, "trades": 3324, "taker_buy_base": 47079942956.0, "taker_buy_quote": 169310.23793478 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.55e-06, "high": 3.63e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 185473448591.0, "close_time": 1772711999999, "quote_volume": 664108.53572953, "trades": 4658, "taker_buy_base": 109226447744.0, "taker_buy_quote": 391073.20432516 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.55e-06, "high": 3.57e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 220674478601.0, "close_time": 1772726399999, "quote_volume": 776580.91857553, "trades": 6284, "taker_buy_base": 94075211449.0, "taker_buy_quote": 331463.17755337 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.41e-06, "close": 3.48e-06, "volume": 226535765519.0, "close_time": 1772740799999, "quote_volume": 785035.45665012, "trades": 5077, "taker_buy_base": 98281883687.0, "taker_buy_quote": 340534.5817857 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.49e-06, "high": 3.54e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 94645633940.0, "close_time": 1772755199999, "quote_volume": 331965.57685979, "trades": 2356, "taker_buy_base": 49583253275.0, "taker_buy_quote": 174197.73931971 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.48e-06, "volume": 64139440090.0, "close_time": 1772769599999, "quote_volume": 223656.52487754, "trades": 1697, "taker_buy_base": 31800779784.0, "taker_buy_quote": 110948.63394712 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.48e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.52e-06, "volume": 107748053399.0, "close_time": 1772783999999, "quote_volume": 375647.21534847, "trades": 2162, "taker_buy_base": 49897421410.0, "taker_buy_quote": 174139.11169741 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.42e-06, "close": 3.45e-06, "volume": 192641551933.0, "close_time": 1772798399999, "quote_volume": 666553.87420237, "trades": 3114, "taker_buy_base": 89330014946.0, "taker_buy_quote": 309187.35390555 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 3.45e-06, "high": 3.49e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 390503803333.0, "close_time": 1772812799999, "quote_volume": 1327742.94737564, "trades": 8443, "taker_buy_base": 169475095242.0, "taker_buy_quote": 576521.97977817 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.3e-06, "close": 3.37e-06, "volume": 248865142261.0, "close_time": 1772827199999, "quote_volume": 831679.73126524, "trades": 4477, "taker_buy_base": 86926517140.0, "taker_buy_quote": 291212.55067068 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 3.36e-06, "high": 3.41e-06, "low": 3.36e-06, "close": 3.39e-06, "volume": 108775109073.0, "close_time": 1772841599999, "quote_volume": 367921.59434193, "trades": 1548, "taker_buy_base": 50895245678.0, "taker_buy_quote": 172164.91183287 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.38e-06, "high": 3.43e-06, "low": 3.37e-06, "close": 3.37e-06, "volume": 80334121420.0, "close_time": 1772855999999, "quote_volume": 272174.92243196, "trades": 1322, "taker_buy_base": 48767634958.0, "taker_buy_quote": 165328.33089839 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 64557957985.0, "close_time": 1772870399999, "quote_volume": 217147.90089236, "trades": 1335, "taker_buy_base": 28649951024.0, "taker_buy_quote": 96393.58659855 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 59214791110.0, "close_time": 1772884799999, "quote_volume": 198626.46048943, "trades": 1146, "taker_buy_base": 27569183244.0, "taker_buy_quote": 92509.0123553 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 3.37e-06, "high": 3.37e-06, "low": 3.22e-06, "close": 3.28e-06, "volume": 374868412607.0, "close_time": 1772899199999, "quote_volume": 1230854.74028689, "trades": 5419, "taker_buy_base": 195876482695.0, "taker_buy_quote": 642905.21585287 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 3.27e-06, "high": 3.28e-06, "low": 3.23e-06, "close": 3.24e-06, "volume": 247543768296.0, "close_time": 1772913599999, "quote_volume": 806920.34429559, "trades": 3851, "taker_buy_base": 115763045391.0, "taker_buy_quote": 377743.4971427 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 3.24e-06, "high": 3.27e-06, "low": 3.19e-06, "close": 3.25e-06, "volume": 151224221277.0, "close_time": 1772927999999, "quote_volume": 489275.03254521, "trades": 2363, "taker_buy_base": 75790062807.0, "taker_buy_quote": 245140.46844561 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.18e-06, "close": 3.21e-06, "volume": 146547613999.0, "close_time": 1772942399999, "quote_volume": 472023.07182496, "trades": 2054, "taker_buy_base": 61016247448.0, "taker_buy_quote": 196685.35300552 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 3.2e-06, "high": 3.23e-06, "low": 3.17e-06, "close": 3.23e-06, "volume": 73764030522.0, "close_time": 1772956799999, "quote_volume": 236038.9590738, "trades": 1285, "taker_buy_base": 38090526435.0, "taker_buy_quote": 122073.44960427 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 3.23e-06, "high": 3.29e-06, "low": 3.21e-06, "close": 3.25e-06, "volume": 206370832513.0, "close_time": 1772971199999, "quote_volume": 672940.28697288, "trades": 2493, "taker_buy_base": 99675183081.0, "taker_buy_quote": 324994.90642509 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 3.25e-06, "high": 3.26e-06, "low": 3.16e-06, "close": 3.18e-06, "volume": 223090395704.0, "close_time": 1772985599999, "quote_volume": 716187.38767203, "trades": 3906, "taker_buy_base": 106753768773.0, "taker_buy_quote": 342861.22538991 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 3.17e-06, "high": 3.21e-06, "low": 3.13e-06, "close": 3.19e-06, "volume": 151304117868.0, "close_time": 1772999999999, "quote_volume": 478194.98691072, "trades": 2652, "taker_buy_base": 81484978570.0, "taker_buy_quote": 257611.87380426 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 3.19e-06, "high": 3.22e-06, "low": 3.12e-06, "close": 3.19e-06, "volume": 227237788554.0, "close_time": 1773014399999, "quote_volume": 723470.71992397, "trades": 3725, "taker_buy_base": 109883443938.0, "taker_buy_quote": 349958.81691171 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.18e-06, "high": 3.29e-06, "low": 3.18e-06, "close": 3.24e-06, "volume": 168171467649.0, "close_time": 1773028799999, "quote_volume": 543614.50459083, "trades": 3391, "taker_buy_base": 96585029519.0, "taker_buy_quote": 312322.11832476 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 3.25e-06, "high": 3.32e-06, "low": 3.22e-06, "close": 3.25e-06, "volume": 212131615880.0, "close_time": 1773043199999, "quote_volume": 695441.72119133, "trades": 3074, "taker_buy_base": 105399256517.0, "taker_buy_quote": 345562.65500824 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 3.25e-06, "high": 3.29e-06, "low": 3.23e-06, "close": 3.27e-06, "volume": 177501729623.0, "close_time": 1773057599999, "quote_volume": 578220.32149332, "trades": 3118, "taker_buy_base": 89070375443.0, "taker_buy_quote": 290241.53816 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 3.27e-06, "high": 3.34e-06, "low": 3.27e-06, "close": 3.33e-06, "volume": 238024526684.0, "close_time": 1773071999999, "quote_volume": 787964.62202866, "trades": 4059, "taker_buy_base": 127741376720.0, "taker_buy_quote": 422799.03240503 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 3.32e-06, "high": 3.38e-06, "low": 3.28e-06, "close": 3.31e-06, "volume": 228508018903.0, "close_time": 1773086399999, "quote_volume": 760738.65285671, "trades": 5015, "taker_buy_base": 128410936343.0, "taker_buy_quote": 427810.10524756 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 3.31e-06, "high": 3.34e-06, "low": 3.23e-06, "close": 3.26e-06, "volume": 224282967412.0, "close_time": 1773100799999, "quote_volume": 737089.71721531, "trades": 3075, "taker_buy_base": 101328857212.0, "taker_buy_quote": 333056.02476447 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.27e-06, "high": 3.35e-06, "low": 3.26e-06, "close": 3.3e-06, "volume": 161005238979.0, "close_time": 1773115199999, "quote_volume": 531236.92298385, "trades": 3220, "taker_buy_base": 88370190190.0, "taker_buy_quote": 291647.65947024 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 3.3e-06, "high": 3.33e-06, "low": 3.27e-06, "close": 3.32e-06, "volume": 131681441590.0, "close_time": 1773129599999, "quote_volume": 435058.85966295, "trades": 1866, "taker_buy_base": 67780393332.0, "taker_buy_quote": 224086.7790161 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 3.33e-06, "high": 3.41e-06, "low": 3.32e-06, "close": 3.38e-06, "volume": 249845453795.0, "close_time": 1773143999999, "quote_volume": 841939.25028394, "trades": 4350, "taker_buy_base": 128444333308.0, "taker_buy_quote": 432990.74875467 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 3.39e-06, "high": 3.5e-06, "low": 3.31e-06, "close": 3.48e-06, "volume": 440442180347.0, "close_time": 1773158399999, "quote_volume": 1499864.34819983, "trades": 10927, "taker_buy_base": 213023611495.0, "taker_buy_quote": 726238.5946021 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 338734282498.0, "close_time": 1773172799999, "quote_volume": 1158769.81931869, "trades": 8265, "taker_buy_base": 150878282484.0, "taker_buy_quote": 517701.65655477 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 3.33e-06, "high": 3.35e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 228617989544.0, "close_time": 1773187199999, "quote_volume": 756719.58616455, "trades": 3088, "taker_buy_base": 115865552964.0, "taker_buy_quote": 383629.1947497 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.3e-06, "high": 3.32e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 163351125094.0, "close_time": 1773201599999, "quote_volume": 537503.87900119, "trades": 2574, "taker_buy_base": 83481684056.0, "taker_buy_quote": 274674.42039874 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 3.29e-06, "high": 3.32e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 169731914634.0, "close_time": 1773215999999, "quote_volume": 556250.19992981, "trades": 2644, "taker_buy_base": 79253212242.0, "taker_buy_quote": 259956.93598392 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.25e-06, "close": 3.29e-06, "volume": 117775413764.0, "close_time": 1773230399999, "quote_volume": 385664.51814941, "trades": 2022, "taker_buy_base": 60621903883.0, "taker_buy_quote": 198576.91203358 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 3.28e-06, "high": 3.39e-06, "low": 3.26e-06, "close": 3.33e-06, "volume": 323538547306.0, "close_time": 1773244799999, "quote_volume": 1080427.3339446, "trades": 7538, "taker_buy_base": 175160370503.0, "taker_buy_quote": 586142.84389067 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 3.34e-06, "high": 3.4e-06, "low": 3.33e-06, "close": 3.37e-06, "volume": 221242697398.0, "close_time": 1773259199999, "quote_volume": 743576.65536803, "trades": 4260, "taker_buy_base": 109673020297.0, "taker_buy_quote": 368678.07771972 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.33e-06, "volume": 182278547361.0, "close_time": 1773273599999, "quote_volume": 610900.59548578, "trades": 2636, "taker_buy_base": 93187318201.0, "taker_buy_quote": 312412.28613725 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.34e-06, "high": 3.34e-06, "low": 3.28e-06, "close": 3.28e-06, "volume": 143783638648.0, "close_time": 1773287999999, "quote_volume": 476439.38352623, "trades": 2225, "taker_buy_base": 58117720278.0, "taker_buy_quote": 192720.27306466 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 3.29e-06, "high": 3.31e-06, "low": 3.26e-06, "close": 3.3e-06, "volume": 134462652051.0, "close_time": 1773302399999, "quote_volume": 441414.784654, "trades": 1843, "taker_buy_base": 66425548796.0, "taker_buy_quote": 218174.7076109 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 3.3e-06, "high": 3.36e-06, "low": 3.26e-06, "close": 3.33e-06, "volume": 291381190291.0, "close_time": 1773316799999, "quote_volume": 964524.82216092, "trades": 4121, "taker_buy_base": 161254505535.0, "taker_buy_quote": 534325.94919573 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 240463211507.0, "close_time": 1773331199999, "quote_volume": 795493.45601321, "trades": 5723, "taker_buy_base": 116740922240.0, "taker_buy_quote": 386499.07145739 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 3.3e-06, "high": 3.36e-06, "low": 3.27e-06, "close": 3.35e-06, "volume": 152336306225.0, "close_time": 1773345599999, "quote_volume": 505863.27942757, "trades": 3660, "taker_buy_base": 82170167515.0, "taker_buy_quote": 273074.4064925 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.31e-06, "close": 3.35e-06, "volume": 171866824654.0, "close_time": 1773359999999, "quote_volume": 576386.24473998, "trades": 2662, "taker_buy_base": 90061623426.0, "taker_buy_quote": 302339.28172842 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.35e-06, "high": 3.47e-06, "low": 3.34e-06, "close": 3.46e-06, "volume": 245443681712.0, "close_time": 1773374399999, "quote_volume": 839740.58503072, "trades": 5833, "taker_buy_base": 126833320938.0, "taker_buy_quote": 434076.08971697 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 219882585822.0, "close_time": 1773388799999, "quote_volume": 757750.8346088, "trades": 3321, "taker_buy_base": 101026417822.0, "taker_buy_quote": 348293.33824085 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.45e-06, "high": 3.63e-06, "low": 3.43e-06, "close": 3.61e-06, "volume": 366910953010.0, "close_time": 1773403199999, "quote_volume": 1296457.95099665, "trades": 6970, "taker_buy_base": 202581059132.0, "taker_buy_quote": 716206.85109307 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.6e-06, "high": 3.68e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 887977635339.0, "close_time": 1773417599999, "quote_volume": 3159388.79730759, "trades": 13708, "taker_buy_base": 454430862296.0, "taker_buy_quote": 1618558.79743302 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.48e-06, "high": 3.51e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 286370798445.0, "close_time": 1773431999999, "quote_volume": 983832.4723689, "trades": 4685, "taker_buy_base": 123796223760.0, "taker_buy_quote": 425974.32734758 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.4e-06, "high": 3.43e-06, "low": 3.35e-06, "close": 3.37e-06, "volume": 242888832105.0, "close_time": 1773446399999, "quote_volume": 822969.58577972, "trades": 2946, "taker_buy_base": 103727923477.0, "taker_buy_quote": 352049.26080195 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.37e-06, "high": 3.43e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 171926764141.0, "close_time": 1773460799999, "quote_volume": 583806.57429835, "trades": 2284, "taker_buy_base": 106910015373.0, "taker_buy_quote": 363142.58692257 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 191512456917.0, "close_time": 1773475199999, "quote_volume": 646660.46936397, "trades": 2905, "taker_buy_base": 105674212215.0, "taker_buy_quote": 356989.40381496 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 189480709020.0, "close_time": 1773489599999, "quote_volume": 632238.25784807, "trades": 2152, "taker_buy_base": 96802503863.0, "taker_buy_quote": 323095.65070402 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.35e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 183024610615.0, "close_time": 1773503999999, "quote_volume": 613386.90174635, "trades": 2368, "taker_buy_base": 95248729351.0, "taker_buy_quote": 319299.5045896 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 126154096387.0, "close_time": 1773518399999, "quote_volume": 422012.28571974, "trades": 1491, "taker_buy_base": 40714248738.0, "taker_buy_quote": 136155.38801297 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.3e-06, "close": 3.36e-06, "volume": 210019473294.0, "close_time": 1773532799999, "quote_volume": 701407.56519706, "trades": 2528, "taker_buy_base": 92770067872.0, "taker_buy_quote": 309935.25351473 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.36e-06, "high": 3.4e-06, "low": 3.32e-06, "close": 3.37e-06, "volume": 175511853523.0, "close_time": 1773547199999, "quote_volume": 589517.85847431, "trades": 2658, "taker_buy_base": 87282681352.0, "taker_buy_quote": 293018.0597632 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 169625817195.0, "close_time": 1773561599999, "quote_volume": 569539.34018542, "trades": 2203, "taker_buy_base": 81332583610.0, "taker_buy_quote": 273123.11541538 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.35e-06, "high": 3.39e-06, "low": 3.35e-06, "close": 3.39e-06, "volume": 157181404679.0, "close_time": 1773575999999, "quote_volume": 530849.40937196, "trades": 1773, "taker_buy_base": 72724444861.0, "taker_buy_quote": 245702.14022948 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.33e-06, "close": 3.35e-06, "volume": 173377828183.0, "close_time": 1773590399999, "quote_volume": 582632.04988501, "trades": 2201, "taker_buy_base": 75772560362.0, "taker_buy_quote": 254679.82710507 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.34e-06, "high": 3.38e-06, "low": 3.32e-06, "close": 3.35e-06, "volume": 125386271667.0, "close_time": 1773604799999, "quote_volume": 420399.27559912, "trades": 2351, "taker_buy_base": 58254126895.0, "taker_buy_quote": 195522.68322816 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.36e-06, "high": 3.47e-06, "low": 3.34e-06, "close": 3.45e-06, "volume": 378548651517.0, "close_time": 1773619199999, "quote_volume": 1286326.20050801, "trades": 5261, "taker_buy_base": 210191032475.0, "taker_buy_quote": 713905.27137244 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.46e-06, "high": 3.63e-06, "low": 3.45e-06, "close": 3.6e-06, "volume": 489295069187.0, "close_time": 1773633599999, "quote_volume": 1725636.9591985, "trades": 9833, "taker_buy_base": 245749285972.0, "taker_buy_quote": 866811.21192702 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.59e-06, "high": 4.05e-06, "low": 3.59e-06, "close": 4.02e-06, "volume": 1975599294416.0, "close_time": 1773647999999, "quote_volume": 7540142.63253362, "trades": 26752, "taker_buy_base": 903766910902.0, "taker_buy_quote": 3455441.74723288 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 4.03e-06, "high": 4.09e-06, "low": 3.88e-06, "close": 3.97e-06, "volume": 1377203825023.0, "close_time": 1773662399999, "quote_volume": 5481865.27804462, "trades": 25034, "taker_buy_base": 664821180059.0, "taker_buy_quote": 2649030.90081001 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.97e-06, "high": 4.14e-06, "low": 3.88e-06, "close": 3.89e-06, "volume": 1514151777267.0, "close_time": 1773676799999, "quote_volume": 6030166.50977064, "trades": 23111, "taker_buy_base": 826665010435.0, "taker_buy_quote": 3292532.78123697 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.9e-06, "high": 4.03e-06, "low": 3.89e-06, "close": 4e-06, "volume": 916774671940.0, "close_time": 1773691199999, "quote_volume": 3616448.88322119, "trades": 13027, "taker_buy_base": 475245598832.0, "taker_buy_quote": 1877506.43704244 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.99e-06, "high": 4.04e-06, "low": 3.93e-06, "close": 4.01e-06, "volume": 485240759976.0, "close_time": 1773705599999, "quote_volume": 1937219.0057643, "trades": 8630, "taker_buy_base": 280115286533.0, "taker_buy_quote": 1119154.33980019 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.91e-06, "close": 3.92e-06, "volume": 475590568843.0, "close_time": 1773719999999, "quote_volume": 1886396.79159238, "trades": 9302, "taker_buy_base": 195474065665.0, "taker_buy_quote": 776036.38021446 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.92e-06, "high": 3.93e-06, "low": 3.78e-06, "close": 3.82e-06, "volume": 557732181873.0, "close_time": 1773734399999, "quote_volume": 2134614.88717966, "trades": 8496, "taker_buy_base": 261697353974.0, "taker_buy_quote": 1001834.48104993 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 435477319571.0, "close_time": 1773748799999, "quote_volume": 1640197.7118012, "trades": 5725, "taker_buy_base": 209725100345.0, "taker_buy_quote": 789962.95032897 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.71e-06, "high": 3.73e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 618938601182.0, "close_time": 1773763199999, "quote_volume": 2276550.53157717, "trades": 10048, "taker_buy_base": 330175384077.0, "taker_buy_quote": 1215053.99454011 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.65e-06, "high": 3.75e-06, "low": 3.63e-06, "close": 3.68e-06, "volume": 319547197296.0, "close_time": 1773777599999, "quote_volume": 1176772.44263569, "trades": 5297, "taker_buy_base": 153769132176.0, "taker_buy_quote": 566161.87146116 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.69e-06, "high": 3.73e-06, "low": 3.66e-06, "close": 3.67e-06, "volume": 223455347302.0, "close_time": 1773791999999, "quote_volume": 826157.0297267, "trades": 3261, "taker_buy_base": 106529968235.0, "taker_buy_quote": 394090.52323957 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.67e-06, "high": 3.8e-06, "low": 3.65e-06, "close": 3.74e-06, "volume": 228362726800.0, "close_time": 1773806399999, "quote_volume": 848914.1453393, "trades": 4834, "taker_buy_base": 129263203352.0, "taker_buy_quote": 480850.02813623 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.74e-06, "high": 3.75e-06, "low": 3.65e-06, "close": 3.67e-06, "volume": 326901128888.0, "close_time": 1773820799999, "quote_volume": 1204850.70404011, "trades": 5877, "taker_buy_base": 162477089407.0, "taker_buy_quote": 599133.68484022 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.68e-06, "high": 3.69e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 341678131231.0, "close_time": 1773835199999, "quote_volume": 1240014.11122734, "trades": 5970, "taker_buy_base": 141239030119.0, "taker_buy_quote": 512989.99353959 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.59e-06, "high": 3.6e-06, "low": 3.44e-06, "close": 3.47e-06, "volume": 504666694299.0, "close_time": 1773849599999, "quote_volume": 1775272.09212517, "trades": 7949, "taker_buy_base": 232373848140.0, "taker_buy_quote": 818375.62252928 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.47e-06, "high": 3.54e-06, "low": 3.43e-06, "close": 3.47e-06, "volume": 317015679857.0, "close_time": 1773863999999, "quote_volume": 1104048.93449405, "trades": 5199, "taker_buy_base": 144567392198.0, "taker_buy_quote": 503946.29096982 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.47e-06, "high": 3.53e-06, "low": 3.46e-06, "close": 3.53e-06, "volume": 181737724633.0, "close_time": 1773878399999, "quote_volume": 636950.96460725, "trades": 2384, "taker_buy_base": 114671400417.0, "taker_buy_quote": 402181.70153024 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.53e-06, "high": 3.57e-06, "low": 3.5e-06, "close": 3.52e-06, "volume": 129502894197.0, "close_time": 1773892799999, "quote_volume": 456726.02652028, "trades": 2515, "taker_buy_base": 67468450415.0, "taker_buy_quote": 238087.14599817 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.52e-06, "high": 3.52e-06, "low": 3.42e-06, "close": 3.46e-06, "volume": 170945411226.0, "close_time": 1773907199999, "quote_volume": 593437.61500696, "trades": 3187, "taker_buy_base": 80952856814.0, "taker_buy_quote": 281143.75962567 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.44e-06, "close": 3.45e-06, "volume": 251921804180.0, "close_time": 1773921599999, "quote_volume": 872542.06467595, "trades": 2431, "taker_buy_base": 112120257457.0, "taker_buy_quote": 388448.04511284 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.34e-06, "close": 3.41e-06, "volume": 649194860330.0, "close_time": 1773935999999, "quote_volume": 2207176.5386693, "trades": 7665, "taker_buy_base": 337792849428.0, "taker_buy_quote": 1148627.85426469 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 3.4e-06, "high": 3.42e-06, "low": 3.33e-06, "close": 3.4e-06, "volume": 375351446781.0, "close_time": 1773950399999, "quote_volume": 1265118.89910809, "trades": 4434, "taker_buy_base": 185145720990.0, "taker_buy_quote": 623884.76369487 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.4e-06, "high": 3.43e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 181680667626.0, "close_time": 1773964799999, "quote_volume": 619315.67368293, "trades": 1937, "taker_buy_base": 97653744473.0, "taker_buy_quote": 333155.82973963 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 154404032705.0, "close_time": 1773979199999, "quote_volume": 529323.84983111, "trades": 2179, "taker_buy_base": 84453054028.0, "taker_buy_quote": 289572.49950914 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.43e-06, "high": 3.48e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 205909019184.0, "close_time": 1773993599999, "quote_volume": 710207.1325221, "trades": 2665, "taker_buy_base": 113711716026.0, "taker_buy_quote": 392487.76159281 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.44e-06, "high": 3.48e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 283069550669.0, "close_time": 1774007999999, "quote_volume": 973216.73437265, "trades": 2841, "taker_buy_base": 116394573698.0, "taker_buy_quote": 400835.16806037 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.43e-06, "high": 3.45e-06, "low": 3.39e-06, "close": 3.44e-06, "volume": 328816764695.0, "close_time": 1774022399999, "quote_volume": 1122878.13809358, "trades": 3661, "taker_buy_base": 147725306157.0, "taker_buy_quote": 504834.21556072 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 315097507705.0, "close_time": 1774036799999, "quote_volume": 1076369.72053708, "trades": 3062, "taker_buy_base": 145564257786.0, "taker_buy_quote": 497279.43280741 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.41e-06, "high": 3.46e-06, "low": 3.38e-06, "close": 3.41e-06, "volume": 179226074631.0, "close_time": 1774051199999, "quote_volume": 612451.07104975, "trades": 2010, "taker_buy_base": 97896658171.0, "taker_buy_quote": 334897.97534099 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.41e-06, "close": 3.44e-06, "volume": 106067718048.0, "close_time": 1774065599999, "quote_volume": 363608.36043901, "trades": 848, "taker_buy_base": 52625367340.0, "taker_buy_quote": 180480.06789652 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.44e-06, "high": 3.46e-06, "low": 3.42e-06, "close": 3.42e-06, "volume": 143986048327.0, "close_time": 1774079999999, "quote_volume": 495493.42063348, "trades": 1563, "taker_buy_base": 69212700039.0, "taker_buy_quote": 238261.55215885 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.43e-06, "high": 3.44e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 120724748892.0, "close_time": 1774094399999, "quote_volume": 413059.85644495, "trades": 1035, "taker_buy_base": 50696447422.0, "taker_buy_quote": 173596.40577105 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.45e-06, "volume": 145429668786.0, "close_time": 1774108799999, "quote_volume": 497415.68528613, "trades": 1360, "taker_buy_base": 65895649048.0, "taker_buy_quote": 225761.37038972 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.45e-06, "high": 3.45e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 118126093121.0, "close_time": 1774123199999, "quote_volume": 403892.3299402, "trades": 915, "taker_buy_base": 45033373757.0, "taker_buy_quote": 153934.86728814 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 403702917380.0, "close_time": 1774137599999, "quote_volume": 1362582.8939549, "trades": 4273, "taker_buy_base": 168221702042.0, "taker_buy_quote": 567818.12374789 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.31e-06, "high": 3.38e-06, "low": 3.25e-06, "close": 3.35e-06, "volume": 356945056789.0, "close_time": 1774151999999, "quote_volume": 1184939.42617521, "trades": 5280, "taker_buy_base": 173030159092.0, "taker_buy_quote": 574722.25610782 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 188215122324.0, "close_time": 1774166399999, "quote_volume": 629987.62393168, "trades": 1699, "taker_buy_base": 82250596614.0, "taker_buy_quote": 275508.65191131 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 3.32e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.3e-06, "volume": 310040470996.0, "close_time": 1774180799999, "quote_volume": 1024864.14724035, "trades": 2914, "taker_buy_base": 136941151909.0, "taker_buy_quote": 452753.94770251 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 3.3e-06, "high": 3.34e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 165450488289.0, "close_time": 1774195199999, "quote_volume": 547660.16876214, "trades": 1710, "taker_buy_base": 74194852182.0, "taker_buy_quote": 245674.1919024 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.26e-06, "close": 3.27e-06, "volume": 280444495649.0, "close_time": 1774209599999, "quote_volume": 921210.85113172, "trades": 2374, "taker_buy_base": 103531130568.0, "taker_buy_quote": 340206.05456604 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 3.28e-06, "high": 3.31e-06, "low": 3.22e-06, "close": 3.28e-06, "volume": 369190390092.0, "close_time": 1774223999999, "quote_volume": 1203684.37405472, "trades": 4272, "taker_buy_base": 183963953524.0, "taker_buy_quote": 599917.10114042 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.28e-06, "high": 3.35e-06, "low": 3.26e-06, "close": 3.31e-06, "volume": 240042511925.0, "close_time": 1774238399999, "quote_volume": 793086.02738665, "trades": 2846, "taker_buy_base": 134161214036.0, "taker_buy_quote": 443472.01607157 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 3.32e-06, "high": 3.35e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 311288451597.0, "close_time": 1774252799999, "quote_volume": 1030219.54138183, "trades": 3345, "taker_buy_base": 141771187762.0, "taker_buy_quote": 469655.67883305 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 3.28e-06, "high": 3.49e-06, "low": 3.25e-06, "close": 3.38e-06, "volume": 738673921018.0, "close_time": 1774267199999, "quote_volume": 2501506.3831532, "trades": 12009, "taker_buy_base": 364788615591.0, "taker_buy_quote": 1235169.61761964 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.38e-06, "high": 3.57e-06, "low": 3.35e-06, "close": 3.45e-06, "volume": 720084333666.0, "close_time": 1774281599999, "quote_volume": 2486333.46079419, "trades": 10546, "taker_buy_base": 365011226996.0, "taker_buy_quote": 1260317.23300627 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.45e-06, "high": 3.55e-06, "low": 3.4e-06, "close": 3.49e-06, "volume": 314728349983.0, "close_time": 1774295999999, "quote_volume": 1092522.2058881, "trades": 6131, "taker_buy_base": 152173763500.0, "taker_buy_quote": 528601.66482553 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.49e-06, "high": 3.53e-06, "low": 3.42e-06, "close": 3.45e-06, "volume": 157777651686.0, "close_time": 1774310399999, "quote_volume": 548064.52010631, "trades": 3390, "taker_buy_base": 68731486140.0, "taker_buy_quote": 238806.58935103 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.46e-06, "high": 3.47e-06, "low": 3.38e-06, "close": 3.43e-06, "volume": 120537517279.0, "close_time": 1774324799999, "quote_volume": 411662.55122763, "trades": 3226, "taker_buy_base": 61400329266.0, "taker_buy_quote": 209638.47747483 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.43e-06, "high": 3.49e-06, "low": 3.39e-06, "close": 3.49e-06, "volume": 458529463158.0, "close_time": 1774339199999, "quote_volume": 1567151.0486729, "trades": 4429, "taker_buy_base": 278091798264.0, "taker_buy_quote": 950464.41659223 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 137178237380.0, "close_time": 1774353599999, "quote_volume": 473569.14859203, "trades": 3114, "taker_buy_base": 73441396789.0, "taker_buy_quote": 253883.2703882 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.42e-06, "high": 3.44e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 295390306934.0, "close_time": 1774367999999, "quote_volume": 1007151.09104113, "trades": 4585, "taker_buy_base": 109436844173.0, "taker_buy_quote": 373403.55826444 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.38e-06, "close": 3.42e-06, "volume": 206927627671.0, "close_time": 1774382399999, "quote_volume": 703839.27083043, "trades": 2686, "taker_buy_base": 89492730495.0, "taker_buy_quote": 304838.38569592 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.42e-06, "high": 3.54e-06, "low": 3.42e-06, "close": 3.53e-06, "volume": 162508106611.0, "close_time": 1774396799999, "quote_volume": 566635.06754062, "trades": 3786, "taker_buy_base": 99769986157.0, "taker_buy_quote": 347569.0375843 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.53e-06, "high": 3.56e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 144770603608.0, "close_time": 1774411199999, "quote_volume": 509602.11888384, "trades": 3451, "taker_buy_base": 63010464063.0, "taker_buy_quote": 221905.96843473 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.52e-06, "high": 3.62e-06, "low": 3.51e-06, "close": 3.57e-06, "volume": 294334982974.0, "close_time": 1774425599999, "quote_volume": 1050760.05444963, "trades": 4587, "taker_buy_base": 141003301424.0, "taker_buy_quote": 504026.0160883 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.58e-06, "high": 3.6e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 201559626331.0, "close_time": 1774439999999, "quote_volume": 716875.40128511, "trades": 3084, "taker_buy_base": 116065574518.0, "taker_buy_quote": 412823.20403288 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.55e-06, "high": 3.61e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 303358485242.0, "close_time": 1774454399999, "quote_volume": 1078130.31147964, "trades": 5418, "taker_buy_base": 139187858634.0, "taker_buy_quote": 495438.4326102 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.52e-06, "high": 3.56e-06, "low": 3.51e-06, "close": 3.53e-06, "volume": 200229102150.0, "close_time": 1774468799999, "quote_volume": 708377.57934547, "trades": 2656, "taker_buy_base": 122368088906.0, "taker_buy_quote": 433109.90007569 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.5e-06, "close": 3.54e-06, "volume": 172007598801.0, "close_time": 1774483199999, "quote_volume": 605900.4945225, "trades": 2340, "taker_buy_base": 79999634165.0, "taker_buy_quote": 281796.28425376 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 137342973684.0, "close_time": 1774497599999, "quote_volume": 481168.26243233, "trades": 2787, "taker_buy_base": 73848500796.0, "taker_buy_quote": 258536.87618015 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.49e-06, "high": 3.49e-06, "low": 3.42e-06, "close": 3.44e-06, "volume": 146020092384.0, "close_time": 1774511999999, "quote_volume": 504204.36197907, "trades": 2366, "taker_buy_base": 65613706977.0, "taker_buy_quote": 226633.26049672 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 3.44e-06, "high": 3.45e-06, "low": 3.38e-06, "close": 3.39e-06, "volume": 135472598879.0, "close_time": 1774526399999, "quote_volume": 462454.61429722, "trades": 2421, "taker_buy_base": 46812985643.0, "taker_buy_quote": 159849.01485521 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 3.4e-06, "high": 3.44e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 146562886993.0, "close_time": 1774540799999, "quote_volume": 498743.36253558, "trades": 3390, "taker_buy_base": 65789680919.0, "taker_buy_quote": 223988.38597082 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 3.39e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.37e-06, "volume": 162566116531.0, "close_time": 1774555199999, "quote_volume": 548750.76666483, "trades": 2204, "taker_buy_base": 66156388935.0, "taker_buy_quote": 223568.36629867 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 3.37e-06, "high": 3.45e-06, "low": 3.37e-06, "close": 3.4e-06, "volume": 180190784010.0, "close_time": 1774569599999, "quote_volume": 616973.41135851, "trades": 3023, "taker_buy_base": 92936444637.0, "taker_buy_quote": 318268.46022107 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 146387334037.0, "close_time": 1774583999999, "quote_volume": 500019.97497922, "trades": 1833, "taker_buy_base": 76575230226.0, "taker_buy_quote": 261825.80898047 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.39e-06, "volume": 60672637524.0, "close_time": 1774598399999, "quote_volume": 205401.42024385, "trades": 1486, "taker_buy_base": 25172075660.0, "taker_buy_quote": 85265.03787058 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 3.39e-06, "high": 3.41e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 368503317380.0, "close_time": 1774612799999, "quote_volume": 1224849.11169442, "trades": 5634, "taker_buy_base": 98162159377.0, "taker_buy_quote": 324845.93697145 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 3.28e-06, "high": 3.33e-06, "low": 3.25e-06, "close": 3.3e-06, "volume": 287030569393.0, "close_time": 1774627199999, "quote_volume": 941723.94019558, "trades": 4974, "taker_buy_base": 128705025025.0, "taker_buy_quote": 422586.80553227 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.26e-06, "close": 3.29e-06, "volume": 153488983444.0, "close_time": 1774641599999, "quote_volume": 504744.78884678, "trades": 2525, "taker_buy_base": 66078452475.0, "taker_buy_quote": 217410.88315147 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 3.28e-06, "high": 3.3e-06, "low": 3.25e-06, "close": 3.27e-06, "volume": 121538515484.0, "close_time": 1774655999999, "quote_volume": 397697.85533384, "trades": 1771, "taker_buy_base": 56360098025.0, "taker_buy_quote": 184585.7548655 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.27e-06, "high": 3.29e-06, "low": 3.25e-06, "close": 3.26e-06, "volume": 212525732943.0, "close_time": 1774670399999, "quote_volume": 695798.14733338, "trades": 1955, "taker_buy_base": 99053814596.0, "taker_buy_quote": 324432.82164249 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 3.26e-06, "high": 3.33e-06, "low": 3.25e-06, "close": 3.33e-06, "volume": 192020976529.0, "close_time": 1774684799999, "quote_volume": 630593.67402961, "trades": 2091, "taker_buy_base": 122982125535.0, "taker_buy_quote": 404247.80447693 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.3e-06, "close": 3.32e-06, "volume": 142915059465.0, "close_time": 1774699199999, "quote_volume": 475780.31928846, "trades": 2272, "taker_buy_base": 57304762209.0, "taker_buy_quote": 190917.87445824 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 3.32e-06, "high": 3.4e-06, "low": 3.31e-06, "close": 3.37e-06, "volume": 222880398356.0, "close_time": 1774713599999, "quote_volume": 748363.92751731, "trades": 3466, "taker_buy_base": 119483481399.0, "taker_buy_quote": 401230.91892444 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.34e-06, "volume": 270981822760.0, "close_time": 1774727999999, "quote_volume": 907135.25692806, "trades": 2547, "taker_buy_base": 149745070510.0, "taker_buy_quote": 501298.82472409 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 3.35e-06, "high": 3.36e-06, "low": 3.27e-06, "close": 3.28e-06, "volume": 219945299923.0, "close_time": 1774742399999, "quote_volume": 727308.29226973, "trades": 3048, "taker_buy_base": 97046404156.0, "taker_buy_quote": 320973.88424443 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.28e-06, "high": 3.33e-06, "low": 3.27e-06, "close": 3.31e-06, "volume": 219808665116.0, "close_time": 1774756799999, "quote_volume": 725037.52836113, "trades": 2329, "taker_buy_base": 101283127490.0, "taker_buy_quote": 334002.76615702 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 3.31e-06, "high": 3.32e-06, "low": 3.29e-06, "close": 3.31e-06, "volume": 101356207727.0, "close_time": 1774771199999, "quote_volume": 334955.43312073, "trades": 1414, "taker_buy_base": 57131216252.0, "taker_buy_quote": 188850.63949004 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 3.3e-06, "high": 3.31e-06, "low": 3.27e-06, "close": 3.29e-06, "volume": 135200405655.0, "close_time": 1774785599999, "quote_volume": 445279.54226792, "trades": 1561, "taker_buy_base": 55370495734.0, "taker_buy_quote": 182369.51466406 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 3.29e-06, "high": 3.3e-06, "low": 3.23e-06, "close": 3.25e-06, "volume": 307944492112.0, "close_time": 1774799999999, "quote_volume": 1004448.27033298, "trades": 3077, "taker_buy_base": 142279044210.0, "taker_buy_quote": 464222.76454775 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 3.25e-06, "high": 3.27e-06, "low": 3.24e-06, "close": 3.26e-06, "volume": 86831945593.0, "close_time": 1774814399999, "quote_volume": 282895.94368719, "trades": 1325, "taker_buy_base": 46596065695.0, "taker_buy_quote": 151870.60871098 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 3.26e-06, "high": 3.32e-06, "low": 3.17e-06, "close": 3.27e-06, "volume": 328573751066.0, "close_time": 1774828799999, "quote_volume": 1067576.50059649, "trades": 6531, "taker_buy_base": 129705063867.0, "taker_buy_quote": 423301.64552752 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.28e-06, "high": 3.37e-06, "low": 3.27e-06, "close": 3.34e-06, "volume": 213035253427.0, "close_time": 1774843199999, "quote_volume": 710003.28510207, "trades": 5139, "taker_buy_base": 132826686507.0, "taker_buy_quote": 442749.18522921 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 3.35e-06, "high": 3.41e-06, "low": 3.35e-06, "close": 3.4e-06, "volume": 377674790288.0, "close_time": 1774857599999, "quote_volume": 1275625.49106875, "trades": 3860, "taker_buy_base": 248842880938.0, "taker_buy_quote": 840804.30618323 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 223670296828.0, "close_time": 1774871999999, "quote_volume": 755299.9587018, "trades": 3726, "taker_buy_base": 90599641768.0, "taker_buy_quote": 306039.17718282 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 235990192747.0, "close_time": 1774886399999, "quote_volume": 791713.38465402, "trades": 3076, "taker_buy_base": 104530705015.0, "taker_buy_quote": 351093.66042799 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 3.37e-06, "high": 3.38e-06, "low": 3.29e-06, "close": 3.3e-06, "volume": 206608889673.0, "close_time": 1774900799999, "quote_volume": 687932.55386272, "trades": 3296, "taker_buy_base": 86471164953.0, "taker_buy_quote": 288351.54782108 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 3.31e-06, "high": 3.35e-06, "low": 3.3e-06, "close": 3.31e-06, "volume": 116305320969.0, "close_time": 1774915199999, "quote_volume": 387125.93282766, "trades": 1846, "taker_buy_base": 52639849287.0, "taker_buy_quote": 175307.93733165 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.31e-06, "high": 3.39e-06, "low": 3.3e-06, "close": 3.36e-06, "volume": 174261116724.0, "close_time": 1774929599999, "quote_volume": 585348.08414318, "trades": 3077, "taker_buy_base": 104429952331.0, "taker_buy_quote": 351187.53589814 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 3.37e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.36e-06, "volume": 154753761545.0, "close_time": 1774943999999, "quote_volume": 520867.81663929, "trades": 2310, "taker_buy_base": 98196251334.0, "taker_buy_quote": 330595.91046908 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 3.36e-06, "high": 3.37e-06, "low": 3.28e-06, "close": 3.32e-06, "volume": 273265947730.0, "close_time": 1774958399999, "quote_volume": 905674.25891867, "trades": 3892, "taker_buy_base": 117388034810.0, "taker_buy_quote": 389239.6648471 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 3.33e-06, "high": 3.39e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 287389340595.0, "close_time": 1774972799999, "quote_volume": 961169.07792157, "trades": 4922, "taker_buy_base": 144516250943.0, "taker_buy_quote": 483745.57358074 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 3.33e-06, "high": 3.43e-06, "low": 3.33e-06, "close": 3.4e-06, "volume": 298258040744.0, "close_time": 1774987199999, "quote_volume": 1011660.83923025, "trades": 5528, "taker_buy_base": 145867683037.0, "taker_buy_quote": 495094.5411772 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 3.41e-06, "high": 3.43e-06, "low": 3.36e-06, "close": 3.4e-06, "volume": 142438042428.0, "close_time": 1775001599999, "quote_volume": 483296.43063122, "trades": 2896, "taker_buy_base": 66652969477.0, "taker_buy_quote": 226257.71810332 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.4e-06, "high": 3.43e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 185373946193.0, "close_time": 1775015999999, "quote_volume": 628609.26660874, "trades": 3276, "taker_buy_base": 102465906555.0, "taker_buy_quote": 347389.77993137 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 3.41e-06, "high": 3.53e-06, "low": 3.4e-06, "close": 3.48e-06, "volume": 283337074664.0, "close_time": 1775030399999, "quote_volume": 987261.40638482, "trades": 6018, "taker_buy_base": 164880915941.0, "taker_buy_quote": 574409.5175258 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 3.49e-06, "high": 3.5e-06, "low": 3.41e-06, "close": 3.43e-06, "volume": 160047592496.0, "close_time": 1775044799999, "quote_volume": 550303.48990097, "trades": 3100, "taker_buy_base": 62498596980.0, "taker_buy_quote": 214841.31007638 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.39e-06, "close": 3.44e-06, "volume": 222303389888.0, "close_time": 1775059199999, "quote_volume": 761541.49910039, "trades": 4875, "taker_buy_base": 111321495660.0, "taker_buy_quote": 381415.9845543 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 3.45e-06, "high": 3.51e-06, "low": 3.41e-06, "close": 3.45e-06, "volume": 199713962958.0, "close_time": 1775073599999, "quote_volume": 690306.64808861, "trades": 5292, "taker_buy_base": 96954105668.0, "taker_buy_quote": 335602.90741273 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 3.45e-06, "high": 3.46e-06, "low": 3.39e-06, "close": 3.4e-06, "volume": 191876492648.0, "close_time": 1775087999999, "quote_volume": 656250.93086058, "trades": 3657, "taker_buy_base": 110716084186.0, "taker_buy_quote": 378729.33521573 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 350181481129.0, "close_time": 1775102399999, "quote_volume": 1170629.77751908, "trades": 8384, "taker_buy_base": 132529610858.0, "taker_buy_quote": 443045.85660572 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 3.3e-06, "high": 3.34e-06, "low": 3.27e-06, "close": 3.33e-06, "volume": 277266015334.0, "close_time": 1775116799999, "quote_volume": 916318.68188524, "trades": 4860, "taker_buy_base": 100398762738.0, "taker_buy_quote": 332176.12728774 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 3.33e-06, "high": 3.33e-06, "low": 3.28e-06, "close": 3.29e-06, "volume": 233531642277.0, "close_time": 1775131199999, "quote_volume": 771573.79216758, "trades": 2849, "taker_buy_base": 91235606766.0, "taker_buy_quote": 301476.33834793 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 3.3e-06, "high": 3.35e-06, "low": 3.26e-06, "close": 3.32e-06, "volume": 430618727276.0, "close_time": 1775145599999, "quote_volume": 1426229.40008445, "trades": 5068, "taker_buy_base": 213299741889.0, "taker_buy_quote": 707871.98756465 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 3.33e-06, "high": 3.38e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 259742610495.0, "close_time": 1775159999999, "quote_volume": 867561.95096301, "trades": 4144, "taker_buy_base": 127858418854.0, "taker_buy_quote": 427278.39015959 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 3.34e-06, "high": 3.36e-06, "low": 3.32e-06, "close": 3.33e-06, "volume": 112887869816.0, "close_time": 1775174399999, "quote_volume": 376938.83229824, "trades": 1426, "taker_buy_base": 58346558850.0, "taker_buy_quote": 194861.18803465 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.33e-06, "high": 3.38e-06, "low": 3.3e-06, "close": 3.38e-06, "volume": 180936991456.0, "close_time": 1775188799999, "quote_volume": 603377.18821279, "trades": 2330, "taker_buy_base": 95079781278.0, "taker_buy_quote": 317517.74509332 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 3.38e-06, "high": 3.49e-06, "low": 3.35e-06, "close": 3.45e-06, "volume": 425788353683.0, "close_time": 1775203199999, "quote_volume": 1465690.35134022, "trades": 5895, "taker_buy_base": 249596271463.0, "taker_buy_quote": 860938.58585345 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 3.45e-06, "high": 3.51e-06, "low": 3.45e-06, "close": 3.47e-06, "volume": 314017557924.0, "close_time": 1775217599999, "quote_volume": 1092403.72985343, "trades": 4760, "taker_buy_base": 137305817406.0, "taker_buy_quote": 477976.37332307 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.43e-06, "close": 3.43e-06, "volume": 292222202328.0, "close_time": 1775231999999, "quote_volume": 1014802.62244738, "trades": 5281, "taker_buy_base": 140377752178.0, "taker_buy_quote": 487979.07242435 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 3.42e-06, "high": 3.46e-06, "low": 3.4e-06, "close": 3.43e-06, "volume": 150302038482.0, "close_time": 1775246399999, "quote_volume": 515815.16122697, "trades": 2502, "taker_buy_base": 74166137521.0, "taker_buy_quote": 254580.65575353 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 3.43e-06, "high": 3.46e-06, "low": 3.4e-06, "close": 3.41e-06, "volume": 158790596292.0, "close_time": 1775260799999, "quote_volume": 543693.42459961, "trades": 1938, "taker_buy_base": 78252914210.0, "taker_buy_quote": 268146.2864247 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.42e-06, "high": 3.42e-06, "low": 3.35e-06, "close": 3.38e-06, "volume": 132762893800.0, "close_time": 1775275199999, "quote_volume": 449554.35820582, "trades": 2264, "taker_buy_base": 51978715169.0, "taker_buy_quote": 175788.36651921 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 3.38e-06, "high": 3.4e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 150121459687.0, "close_time": 1775289599999, "quote_volume": 507589.65959189, "trades": 2069, "taker_buy_base": 75521748738.0, "taker_buy_quote": 255577.9333572 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.36e-06, "close": 3.38e-06, "volume": 138960409352.0, "close_time": 1775303999999, "quote_volume": 469323.42422397, "trades": 1763, "taker_buy_base": 71911209597.0, "taker_buy_quote": 243057.26183311 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 3.38e-06, "high": 3.39e-06, "low": 3.34e-06, "close": 3.38e-06, "volume": 107330408737.0, "close_time": 1775318399999, "quote_volume": 361446.18144863, "trades": 1801, "taker_buy_base": 44493999858.0, "taker_buy_quote": 149814.31216824 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 3.38e-06, "high": 3.45e-06, "low": 3.36e-06, "close": 3.41e-06, "volume": 224512103551.0, "close_time": 1775332799999, "quote_volume": 765323.44637786, "trades": 3494, "taker_buy_base": 122523549339.0, "taker_buy_quote": 418113.62328001 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 3.41e-06, "high": 3.42e-06, "low": 3.39e-06, "close": 3.41e-06, "volume": 207730040529.0, "close_time": 1775347199999, "quote_volume": 706381.96866013, "trades": 1815, "taker_buy_base": 82233970957.0, "taker_buy_quote": 279728.25684442 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.4e-06, "high": 3.41e-06, "low": 3.37e-06, "close": 3.38e-06, "volume": 106248269050.0, "close_time": 1775361599999, "quote_volume": 360328.29938878, "trades": 1503, "taker_buy_base": 41790420081.0, "taker_buy_quote": 141700.82922837 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 3.39e-06, "high": 3.39e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 151180356368.0, "close_time": 1775375999999, "quote_volume": 505336.85903916, "trades": 2987, "taker_buy_base": 58632673419.0, "taker_buy_quote": 195878.75443707 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 3.32e-06, "high": 3.35e-06, "low": 3.31e-06, "close": 3.33e-06, "volume": 140229149143.0, "close_time": 1775390399999, "quote_volume": 467186.10605644, "trades": 2161, "taker_buy_base": 56350345538.0, "taker_buy_quote": 187812.15885494 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.29e-06, "close": 3.33e-06, "volume": 257413277937.0, "close_time": 1775404799999, "quote_volume": 854048.97767574, "trades": 3477, "taker_buy_base": 118970309861.0, "taker_buy_quote": 395345.55377291 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 3.34e-06, "high": 3.35e-06, "low": 3.31e-06, "close": 3.32e-06, "volume": 207724021251.0, "close_time": 1775419199999, "quote_volume": 691411.19872116, "trades": 2241, "taker_buy_base": 122874444672.0, "taker_buy_quote": 409084.95606058 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 3.32e-06, "high": 3.5e-06, "low": 3.31e-06, "close": 3.49e-06, "volume": 453509970336.0, "close_time": 1775433599999, "quote_volume": 1536188.10906901, "trades": 7072, "taker_buy_base": 279345324812.0, "taker_buy_quote": 949438.17707221 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.49e-06, "high": 3.63e-06, "low": 3.49e-06, "close": 3.53e-06, "volume": 649542910542.0, "close_time": 1775447999999, "quote_volume": 2312144.24500286, "trades": 15385, "taker_buy_base": 339640016910.0, "taker_buy_quote": 1208824.51809787 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 3.54e-06, "high": 3.56e-06, "low": 3.47e-06, "close": 3.49e-06, "volume": 238694266022.0, "close_time": 1775462399999, "quote_volume": 837812.08489919, "trades": 4315, "taker_buy_base": 86304491842.0, "taker_buy_quote": 303332.5530462 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 3.48e-06, "high": 3.55e-06, "low": 3.47e-06, "close": 3.52e-06, "volume": 318419697463.0, "close_time": 1775476799999, "quote_volume": 1119110.65006647, "trades": 4371, "taker_buy_base": 185200755566.0, "taker_buy_quote": 651045.29344773 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 3.52e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.48e-06, "volume": 254094773829.0, "close_time": 1775491199999, "quote_volume": 892069.70154871, "trades": 4255, "taker_buy_base": 139094706549.0, "taker_buy_quote": 488513.08716763 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.43e-06, "close": 3.45e-06, "volume": 242165722486.0, "close_time": 1775505599999, "quote_volume": 839749.93826142, "trades": 3575, "taker_buy_base": 109291065070.0, "taker_buy_quote": 379811.41453068 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 3.46e-06, "high": 3.46e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 312088956505.0, "close_time": 1775519999999, "quote_volume": 1053445.40037029, "trades": 5312, "taker_buy_base": 138210924255.0, "taker_buy_quote": 467137.23214449 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.33e-06, "high": 3.37e-06, "low": 3.31e-06, "close": 3.35e-06, "volume": 246400747610.0, "close_time": 1775534399999, "quote_volume": 825202.68664161, "trades": 4286, "taker_buy_base": 133126464293.0, "taker_buy_quote": 446034.95267236 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 3.35e-06, "high": 3.37e-06, "low": 3.33e-06, "close": 3.36e-06, "volume": 243774357964.0, "close_time": 1775548799999, "quote_volume": 817274.98611549, "trades": 2384, "taker_buy_base": 89964768497.0, "taker_buy_quote": 301719.34417095 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 3.36e-06, "high": 3.42e-06, "low": 3.34e-06, "close": 3.35e-06, "volume": 282875444967.0, "close_time": 1775563199999, "quote_volume": 952655.205171, "trades": 3675, "taker_buy_base": 129050028292.0, "taker_buy_quote": 434603.96297293 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 3.34e-06, "high": 3.37e-06, "low": 3.32e-06, "close": 3.36e-06, "volume": 317146075920.0, "close_time": 1775577599999, "quote_volume": 1059970.28812246, "trades": 5817, "taker_buy_base": 148040345965.0, "taker_buy_quote": 494857.48679659 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 3.36e-06, "high": 3.48e-06, "low": 3.34e-06, "close": 3.47e-06, "volume": 467068035784.0, "close_time": 1775591999999, "quote_volume": 1592665.72797557, "trades": 6345, "taker_buy_base": 257953796498.0, "taker_buy_quote": 879368.26679277 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 3.48e-06, "high": 3.78e-06, "low": 3.47e-06, "close": 3.72e-06, "volume": 1074757421599.0, "close_time": 1775606399999, "quote_volume": 3908082.2385474, "trades": 19127, "taker_buy_base": 565697858447.0, "taker_buy_quote": 2059492.77660569 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.72e-06, "high": 3.78e-06, "low": 3.64e-06, "close": 3.71e-06, "volume": 363291303964.0, "close_time": 1775620799999, "quote_volume": 1346275.4678847, "trades": 6408, "taker_buy_base": 193785710535.0, "taker_buy_quote": 719562.23249938 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.71e-06, "high": 3.74e-06, "low": 3.68e-06, "close": 3.7e-06, "volume": 264514945275.0, "close_time": 1775635199999, "quote_volume": 980029.81910111, "trades": 3785, "taker_buy_base": 140493572056.0, "taker_buy_quote": 520702.15385244 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.7e-06, "high": 3.71e-06, "low": 3.6e-06, "close": 3.65e-06, "volume": 244232997795.0, "close_time": 1775649599999, "quote_volume": 894248.89987505, "trades": 4403, "taker_buy_base": 99499901536.0, "taker_buy_quote": 364816.16592645 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.65e-06, "high": 3.67e-06, "low": 3.56e-06, "close": 3.59e-06, "volume": 433152485396.0, "close_time": 1775663999999, "quote_volume": 1567325.04077823, "trades": 6966, "taker_buy_base": 210905764677.0, "taker_buy_quote": 765175.76417404 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 3.59e-06, "high": 3.61e-06, "low": 3.52e-06, "close": 3.54e-06, "volume": 205939241081.0, "close_time": 1775678399999, "quote_volume": 735784.29974127, "trades": 3504, "taker_buy_base": 118999908664.0, "taker_buy_quote": 425494.25030755 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 3.54e-06, "high": 3.59e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 311336278845.0, "close_time": 1775692799999, "quote_volume": 1107092.30652759, "trades": 3815, "taker_buy_base": 162940065461.0, "taker_buy_quote": 579906.76283945 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.54e-06, "high": 3.56e-06, "low": 3.49e-06, "close": 3.5e-06, "volume": 190801772216.0, "close_time": 1775707199999, "quote_volume": 671191.3747677, "trades": 3081, "taker_buy_base": 96969897995.0, "taker_buy_quote": 341191.8313372 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 3.5e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.46e-06, "volume": 162688797785.0, "close_time": 1775721599999, "quote_volume": 565548.54224615, "trades": 2802, "taker_buy_base": 67906584763.0, "taker_buy_quote": 236164.07600779 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 3.46e-06, "high": 3.49e-06, "low": 3.43e-06, "close": 3.47e-06, "volume": 175689922605.0, "close_time": 1775735999999, "quote_volume": 608377.43676099, "trades": 2635, "taker_buy_base": 74950332060.0, "taker_buy_quote": 259946.85237444 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 3.47e-06, "high": 3.54e-06, "low": 3.44e-06, "close": 3.51e-06, "volume": 355238631175.0, "close_time": 1775750399999, "quote_volume": 1239496.11387446, "trades": 5875, "taker_buy_base": 194567652907.0, "taker_buy_quote": 680078.49143345 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 3.52e-06, "high": 3.56e-06, "low": 3.45e-06, "close": 3.54e-06, "volume": 405681967782.0, "close_time": 1775764799999, "quote_volume": 1426515.29007993, "trades": 7636, "taker_buy_base": 205452966066.0, "taker_buy_quote": 723399.47976922 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 3.54e-06, "high": 3.68e-06, "low": 3.49e-06, "close": 3.51e-06, "volume": 369109533970.0, "close_time": 1775779199999, "quote_volume": 1324806.52817436, "trades": 8234, "taker_buy_base": 186290578546.0, "taker_buy_quote": 669748.42717584 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.52e-06, "high": 3.53e-06, "low": 3.47e-06, "close": 3.5e-06, "volume": 250192820154.0, "close_time": 1775793599999, "quote_volume": 876286.19951489, "trades": 4719, "taker_buy_base": 111755875164.0, "taker_buy_quote": 391482.29500383 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 3.5e-06, "high": 3.58e-06, "low": 3.48e-06, "close": 3.49e-06, "volume": 145318277318.0, "close_time": 1775807999999, "quote_volume": 511907.29984198, "trades": 3421, "taker_buy_base": 74196986577.0, "taker_buy_quote": 261753.62747406 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.5e-06, "volume": 224917874977.0, "close_time": 1775822399999, "quote_volume": 784659.92243113, "trades": 3220, "taker_buy_base": 112151028120.0, "taker_buy_quote": 391134.78935925 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 3.5e-06, "high": 3.6e-06, "low": 3.49e-06, "close": 3.56e-06, "volume": 547860067245.0, "close_time": 1775836799999, "quote_volume": 1942923.4736776, "trades": 7143, "taker_buy_base": 297469670105.0, "taker_buy_quote": 1055716.37781819 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.56e-06, "high": 3.71e-06, "low": 3.56e-06, "close": 3.7e-06, "volume": 474008330319.0, "close_time": 1775851199999, "quote_volume": 1717119.35638639, "trades": 7272, "taker_buy_base": 306625966080.0, "taker_buy_quote": 1110998.02983124 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.69e-06, "high": 3.71e-06, "low": 3.62e-06, "close": 3.62e-06, "volume": 233896540347.0, "close_time": 1775865599999, "quote_volume": 855684.43598334, "trades": 4111, "taker_buy_base": 107130284814.0, "taker_buy_quote": 391857.30329696 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.62e-06, "high": 3.64e-06, "low": 3.58e-06, "close": 3.6e-06, "volume": 109780812810.0, "close_time": 1775879999999, "quote_volume": 396262.77997147, "trades": 3168, "taker_buy_base": 51330527003.0, "taker_buy_quote": 185450.1603262 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 104928089192.0, "close_time": 1775894399999, "quote_volume": 376020.17496345, "trades": 2657, "taker_buy_base": 55260920422.0, "taker_buy_quote": 198022.49520513 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.57e-06, "close": 3.58e-06, "volume": 281464698509.0, "close_time": 1775908799999, "quote_volume": 1010953.98133627, "trades": 2270, "taker_buy_base": 107935012584.0, "taker_buy_quote": 387668.1712568 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.58e-06, "high": 3.61e-06, "low": 3.53e-06, "close": 3.61e-06, "volume": 296726769891.0, "close_time": 1775923199999, "quote_volume": 1057988.82274149, "trades": 3386, "taker_buy_base": 135641439121.0, "taker_buy_quote": 483843.64401716 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.6e-06, "high": 3.77e-06, "low": 3.59e-06, "close": 3.76e-06, "volume": 858727393788.0, "close_time": 1775937599999, "quote_volume": 3156430.37196669, "trades": 7654, "taker_buy_base": 443838005907.0, "taker_buy_quote": 1632864.69601075 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.77e-06, "high": 3.86e-06, "low": 3.63e-06, "close": 3.64e-06, "volume": 891663492108.0, "close_time": 1775951999999, "quote_volume": 3345725.73971344, "trades": 12384, "taker_buy_base": 467038041365.0, "taker_buy_quote": 1754989.93839599 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.49e-06, "close": 3.49e-06, "volume": 416784141128.0, "close_time": 1775966399999, "quote_volume": 1482533.9669325, "trades": 8155, "taker_buy_base": 162486419420.0, "taker_buy_quote": 577389.094342 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 3.49e-06, "high": 3.54e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 237810366552.0, "close_time": 1775980799999, "quote_volume": 834436.77769818, "trades": 3945, "taker_buy_base": 116521768591.0, "taker_buy_quote": 408935.49164789 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 3.51e-06, "high": 3.52e-06, "low": 3.48e-06, "close": 3.51e-06, "volume": 186005625495.0, "close_time": 1775995199999, "quote_volume": 651387.47831516, "trades": 2817, "taker_buy_base": 63076311920.0, "taker_buy_quote": 221216.50410966 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 3.51e-06, "high": 3.53e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 287812307093.0, "close_time": 1776009599999, "quote_volume": 1000902.13969566, "trades": 4461, "taker_buy_base": 128528431527.0, "taker_buy_quote": 447118.41429453 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 3.46e-06, "high": 3.53e-06, "low": 3.45e-06, "close": 3.48e-06, "volume": 145824705261.0, "close_time": 1776023999999, "quote_volume": 508670.57051245, "trades": 2729, "taker_buy_base": 93356555199.0, "taker_buy_quote": 325636.26174299 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 3.48e-06, "high": 3.52e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 196295462869.0, "close_time": 1776038399999, "quote_volume": 683160.10158488, "trades": 4464, "taker_buy_base": 76655027804.0, "taker_buy_quote": 267359.8256922 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.47e-06, "high": 3.52e-06, "low": 3.46e-06, "close": 3.49e-06, "volume": 100539083870.0, "close_time": 1776052799999, "quote_volume": 351183.33900143, "trades": 2235, "taker_buy_base": 62304700911.0, "taker_buy_quote": 217702.30575531 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 3.49e-06, "high": 3.51e-06, "low": 3.46e-06, "close": 3.46e-06, "volume": 101992981816.0, "close_time": 1776067199999, "quote_volume": 355332.82297627, "trades": 2151, "taker_buy_base": 43494676448.0, "taker_buy_quote": 151606.87763319 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 3.46e-06, "high": 3.5e-06, "low": 3.45e-06, "close": 3.49e-06, "volume": 154834903133.0, "close_time": 1776081599999, "quote_volume": 538023.0055086, "trades": 2301, "taker_buy_base": 79496649542.0, "taker_buy_quote": 276449.45974144 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 3.48e-06, "high": 3.58e-06, "low": 3.48e-06, "close": 3.52e-06, "volume": 431643139552.0, "close_time": 1776095999999, "quote_volume": 1524430.11511931, "trades": 8496, "taker_buy_base": 231221657145.0, "taker_buy_quote": 816978.33519789 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 3.53e-06, "high": 3.65e-06, "low": 3.49e-06, "close": 3.63e-06, "volume": 339980709798.0, "close_time": 1776110399999, "quote_volume": 1211736.76880285, "trades": 7489, "taker_buy_base": 192197533576.0, "taker_buy_quote": 685763.16566472 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 3.63e-06, "high": 3.77e-06, "low": 3.57e-06, "close": 3.75e-06, "volume": 637926942971.0, "close_time": 1776124799999, "quote_volume": 2334586.52281387, "trades": 13705, "taker_buy_base": 353708751896.0, "taker_buy_quote": 1295138.53984366 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 3.75e-06, "high": 3.78e-06, "low": 3.69e-06, "close": 3.7e-06, "volume": 260903121061.0, "close_time": 1776139199999, "quote_volume": 972756.26762554, "trades": 7473, "taker_buy_base": 109892663380.0, "taker_buy_quote": 409924.05495243 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 3.7e-06, "high": 3.73e-06, "low": 3.63e-06, "close": 3.65e-06, "volume": 285554719852.0, "close_time": 1776153599999, "quote_volume": 1046509.16678546, "trades": 4843, "taker_buy_base": 113675838726.0, "taker_buy_quote": 416506.18350289 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 3.64e-06, "high": 3.75e-06, "low": 3.63e-06, "close": 3.7e-06, "volume": 301446972346.0, "close_time": 1776167999999, "quote_volume": 1115840.43759586, "trades": 7145, "taker_buy_base": 171385892091.0, "taker_buy_quote": 634318.25009777 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 3.7e-06, "high": 3.81e-06, "low": 3.66e-06, "close": 3.68e-06, "volume": 595727483122.0, "close_time": 1776182399999, "quote_volume": 2218066.21126252, "trades": 12234, "taker_buy_base": 335435296973.0, "taker_buy_quote": 1250031.75393574 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 3.69e-06, "high": 3.72e-06, "low": 3.55e-06, "close": 3.59e-06, "volume": 362240163587.0, "close_time": 1776196799999, "quote_volume": 1314219.08841963, "trades": 8955, "taker_buy_base": 148034901298.0, "taker_buy_quote": 537395.60506928 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 3.59e-06, "high": 3.62e-06, "low": 3.56e-06, "close": 3.57e-06, "volume": 111769752244.0, "close_time": 1776211199999, "quote_volume": 401062.00929151, "trades": 3312, "taker_buy_base": 59676922612.0, "taker_buy_quote": 214330.69254363 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 3.57e-06, "high": 3.64e-06, "low": 3.56e-06, "close": 3.6e-06, "volume": 86029981562.0, "close_time": 1776225599999, "quote_volume": 309879.27797944, "trades": 3899, "taker_buy_base": 44875218495.0, "taker_buy_quote": 161770.49827755 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 3.6e-06, "high": 3.62e-06, "low": 3.53e-06, "close": 3.55e-06, "volume": 123555962776.0, "close_time": 1776239999999, "quote_volume": 439845.62058019, "trades": 4105, "taker_buy_base": 36947535745.0, "taker_buy_quote": 132109.51698118 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 3.55e-06, "high": 3.64e-06, "low": 3.54e-06, "close": 3.62e-06, "volume": 100661120813.0, "close_time": 1776254399999, "quote_volume": 360537.0227264, "trades": 4188, "taker_buy_base": 60370854498.0, "taker_buy_quote": 216409.22502673 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 3.62e-06, "high": 3.69e-06, "low": 3.59e-06, "close": 3.65e-06, "volume": 289360594254.0, "close_time": 1776268799999, "quote_volume": 1049866.52075879, "trades": 7709, "taker_buy_base": 152445691491.0, "taker_buy_quote": 553992.63947877 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 3.65e-06, "high": 3.8e-06, "low": 3.65e-06, "close": 3.77e-06, "volume": 341201160974.0, "close_time": 1776283199999, "quote_volume": 1267582.8466825, "trades": 10103, "taker_buy_base": 208740424883.0, "taker_buy_quote": 775783.76797799 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 3.78e-06, "high": 3.78e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 313869071732.0, "close_time": 1776297599999, "quote_volume": 1171956.71786672, "trades": 7163, "taker_buy_base": 125668912347.0, "taker_buy_quote": 469835.82080572 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 3.72e-06, "high": 4.02e-06, "low": 3.7e-06, "close": 3.97e-06, "volume": 698178160088.0, "close_time": 1776311999999, "quote_volume": 2708292.81833434, "trades": 20204, "taker_buy_base": 402594516641.0, "taker_buy_quote": 1562028.62530275 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 3.97e-06, "high": 4.03e-06, "low": 3.84e-06, "close": 3.86e-06, "volume": 573265473757.0, "close_time": 1776326399999, "quote_volume": 2263578.66413133, "trades": 14685, "taker_buy_base": 277588090282.0, "taker_buy_quote": 1097517.50629744 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 3.86e-06, "high": 3.87e-06, "low": 3.73e-06, "close": 3.78e-06, "volume": 450588399888.0, "close_time": 1776340799999, "quote_volume": 1710829.11524302, "trades": 9767, "taker_buy_base": 201977725325.0, "taker_buy_quote": 767020.45394757 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 3.77e-06, "high": 3.91e-06, "low": 3.71e-06, "close": 3.87e-06, "volume": 673895450574.0, "close_time": 1776355199999, "quote_volume": 2565280.14787746, "trades": 18409, "taker_buy_base": 345542693918.0, "taker_buy_quote": 1315293.15906948 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 3.87e-06, "high": 4.05e-06, "low": 3.85e-06, "close": 4.04e-06, "volume": 864917154997.0, "close_time": 1776369599999, "quote_volume": 3409915.31857236, "trades": 20306, "taker_buy_base": 469977223111.0, "taker_buy_quote": 1854648.07802638 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 4.04e-06, "high": 4.06e-06, "low": 3.93e-06, "close": 3.98e-06, "volume": 390743054601.0, "close_time": 1776383999999, "quote_volume": 1556467.97884667, "trades": 9844, "taker_buy_base": 187219604479.0, "taker_buy_quote": 746067.75553313 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.98e-06, "high": 4.04e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 341111270708.0, "close_time": 1776398399999, "quote_volume": 1353356.55106153, "trades": 9917, "taker_buy_base": 205664415225.0, "taker_buy_quote": 816751.16720447 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 3.93e-06, "high": 3.95e-06, "low": 3.83e-06, "close": 3.88e-06, "volume": 244193969282.0, "close_time": 1776412799999, "quote_volume": 945525.22469714, "trades": 6379, "taker_buy_base": 116628064427.0, "taker_buy_quote": 451888.7003671 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 3.88e-06, "high": 3.98e-06, "low": 3.87e-06, "close": 3.93e-06, "volume": 398097845762.0, "close_time": 1776427199999, "quote_volume": 1560214.21816858, "trades": 9922, "taker_buy_base": 189737224693.0, "taker_buy_quote": 743411.47898429 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 3.92e-06, "high": 4.12e-06, "low": 3.9e-06, "close": 4.03e-06, "volume": 904038226840.0, "close_time": 1776441599999, "quote_volume": 3650127.52881092, "trades": 20140, "taker_buy_base": 472984366556.0, "taker_buy_quote": 1910536.26459581 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 4.04e-06, "high": 4.13e-06, "low": 4.02e-06, "close": 4.04e-06, "volume": 522406823226.0, "close_time": 1776455999999, "quote_volume": 2126797.7145946, "trades": 12054, "taker_buy_base": 280882870808.0, "taker_buy_quote": 1144401.0185185 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 4.04e-06, "high": 4.05e-06, "low": 3.94e-06, "close": 3.96e-06, "volume": 304741372481.0, "close_time": 1776470399999, "quote_volume": 1221131.34029531, "trades": 6656, "taker_buy_base": 131182002300.0, "taker_buy_quote": 525157.21347421 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.96e-06, "high": 4.01e-06, "low": 3.91e-06, "close": 3.93e-06, "volume": 265132047223.0, "close_time": 1776484799999, "quote_volume": 1048426.5679426, "trades": 6977, "taker_buy_base": 142756908058.0, "taker_buy_quote": 565370.85171265 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 3.93e-06, "high": 3.98e-06, "low": 3.91e-06, "close": 3.97e-06, "volume": 224467520039.0, "close_time": 1776499199999, "quote_volume": 886943.75743219, "trades": 3725, "taker_buy_base": 101560351426.0, "taker_buy_quote": 401937.95310045 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 3.96e-06, "high": 3.97e-06, "low": 3.79e-06, "close": 3.83e-06, "volume": 439210686057.0, "close_time": 1776513599999, "quote_volume": 1699924.29361781, "trades": 8590, "taker_buy_base": 126405417750.0, "taker_buy_quote": 490030.46634888 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 3.82e-06, "high": 3.86e-06, "low": 3.77e-06, "close": 3.83e-06, "volume": 189014443150.0, "close_time": 1776527999999, "quote_volume": 721853.2324933, "trades": 5019, "taker_buy_base": 87344652786.0, "taker_buy_quote": 334555.23180383 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 3.83e-06, "high": 3.83e-06, "low": 3.75e-06, "close": 3.77e-06, "volume": 175420693184.0, "close_time": 1776542399999, "quote_volume": 664344.84439836, "trades": 4833, "taker_buy_base": 80258540749.0, "taker_buy_quote": 303792.23047809 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 3.78e-06, "high": 3.82e-06, "low": 3.76e-06, "close": 3.78e-06, "volume": 141937293675.0, "close_time": 1776556799999, "quote_volume": 538157.89891652, "trades": 2941, "taker_buy_base": 72130526391.0, "taker_buy_quote": 273620.76691264 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 3.78e-06, "high": 3.8e-06, "low": 3.74e-06, "close": 3.77e-06, "volume": 145332807099.0, "close_time": 1776571199999, "quote_volume": 548672.95721206, "trades": 4077, "taker_buy_base": 85218648353.0, "taker_buy_quote": 322007.23305429 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 3.76e-06, "high": 3.82e-06, "low": 3.72e-06, "close": 3.76e-06, "volume": 121712265368.0, "close_time": 1776585599999, "quote_volume": 457544.75952137, "trades": 4217, "taker_buy_base": 59705522441.0, "taker_buy_quote": 224972.83652323 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 3.76e-06, "high": 3.77e-06, "low": 3.71e-06, "close": 3.75e-06, "volume": 191906327023.0, "close_time": 1776599999999, "quote_volume": 716638.35496278, "trades": 3814, "taker_buy_base": 100065979593.0, "taker_buy_quote": 373957.0414334 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 3.75e-06, "high": 3.85e-06, "low": 3.72e-06, "close": 3.8e-06, "volume": 356994802737.0, "close_time": 1776614399999, "quote_volume": 1352926.33201844, "trades": 9144, "taker_buy_base": 183395422956.0, "taker_buy_quote": 695616.04135907 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.68e-06, "close": 3.74e-06, "volume": 311025769251.0, "close_time": 1776628799999, "quote_volume": 1161048.25710855, "trades": 8479, "taker_buy_base": 154767390671.0, "taker_buy_quote": 578163.05014662 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 3.74e-06, "high": 3.74e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 157976509706.0, "close_time": 1776643199999, "quote_volume": 580182.47065768, "trades": 5518, "taker_buy_base": 78504710507.0, "taker_buy_quote": 288636.81622357 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 3.65e-06, "high": 3.73e-06, "low": 3.65e-06, "close": 3.7e-06, "volume": 130733803557.0, "close_time": 1776657599999, "quote_volume": 482965.6203207, "trades": 4130, "taker_buy_base": 78007896982.0, "taker_buy_quote": 288422.45388743 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 3.71e-06, "high": 3.8e-06, "low": 3.68e-06, "close": 3.75e-06, "volume": 199300166925.0, "close_time": 1776671999999, "quote_volume": 744230.72631541, "trades": 6103, "taker_buy_base": 108909301127.0, "taker_buy_quote": 406607.75696167 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 3.75e-06, "high": 3.79e-06, "low": 3.73e-06, "close": 3.76e-06, "volume": 211631187666.0, "close_time": 1776686399999, "quote_volume": 796314.64230743, "trades": 4767, "taker_buy_base": 136799350412.0, "taker_buy_quote": 515575.28202322 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 3.76e-06, "high": 3.8e-06, "low": 3.72e-06, "close": 3.78e-06, "volume": 273110148580.0, "close_time": 1776700799999, "quote_volume": 1026604.79636578, "trades": 7168, "taker_buy_base": 113866990606.0, "taker_buy_quote": 428644.42240382 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 3.79e-06, "high": 3.85e-06, "low": 3.74e-06, "close": 3.81e-06, "volume": 359126298832.0, "close_time": 1776715199999, "quote_volume": 1365158.37835392, "trades": 5547, "taker_buy_base": 214638116296.0, "taker_buy_quote": 815882.41392378 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.74e-06, "close": 3.75e-06, "volume": 169310628445.0, "close_time": 1776729599999, "quote_volume": 641486.45151351, "trades": 3158, "taker_buy_base": 102135754527.0, "taker_buy_quote": 387248.86052102 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 3.76e-06, "high": 3.78e-06, "low": 3.73e-06, "close": 3.75e-06, "volume": 109435752145.0, "close_time": 1776743999999, "quote_volume": 410529.24481832, "trades": 2312, "taker_buy_base": 68263502210.0, "taker_buy_quote": 256146.00187637 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 3.75e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.77e-06, "volume": 125195478998.0, "close_time": 1776758399999, "quote_volume": 472965.4040155, "trades": 3585, "taker_buy_base": 62810673398.0, "taker_buy_quote": 237325.54845494 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 3.78e-06, "high": 3.85e-06, "low": 3.77e-06, "close": 3.81e-06, "volume": 297659131920.0, "close_time": 1776772799999, "quote_volume": 1135088.64019864, "trades": 5166, "taker_buy_base": 123326268131.0, "taker_buy_quote": 471012.81960874 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 3.81e-06, "high": 3.83e-06, "low": 3.76e-06, "close": 3.79e-06, "volume": 218464430547.0, "close_time": 1776787199999, "quote_volume": 826431.30169005, "trades": 4835, "taker_buy_base": 77381469419.0, "taker_buy_quote": 292968.43487869 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 3.8e-06, "high": 3.82e-06, "low": 3.7e-06, "close": 3.72e-06, "volume": 317184850880.0, "close_time": 1776801599999, "quote_volume": 1189518.16940273, "trades": 7667, "taker_buy_base": 132845137617.0, "taker_buy_quote": 499728.23956876 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 3.71e-06, "high": 3.83e-06, "low": 3.71e-06, "close": 3.82e-06, "volume": 151971427754.0, "close_time": 1776815999999, "quote_volume": 573658.55857846, "trades": 4538, "taker_buy_base": 91726975995.0, "taker_buy_quote": 346300.76954227 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 3.82e-06, "high": 3.95e-06, "low": 3.79e-06, "close": 3.87e-06, "volume": 312041036856.0, "close_time": 1776830399999, "quote_volume": 1209833.44753456, "trades": 7867, "taker_buy_base": 205918991192.0, "taker_buy_quote": 797741.83594942 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 3.87e-06, "high": 3.94e-06, "low": 3.86e-06, "close": 3.89e-06, "volume": 226760955820.0, "close_time": 1776844799999, "quote_volume": 882247.83777471, "trades": 4578, "taker_buy_base": 101733342182.0, "taker_buy_quote": 396211.61546735 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 3.89e-06, "high": 3.99e-06, "low": 3.87e-06, "close": 3.95e-06, "volume": 243561254922.0, "close_time": 1776859199999, "quote_volume": 958445.66884004, "trades": 6432, "taker_buy_base": 141544330149.0, "taker_buy_quote": 557382.8348953 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 3.95e-06, "high": 3.97e-06, "low": 3.89e-06, "close": 3.93e-06, "volume": 226911265746.0, "close_time": 1776873599999, "quote_volume": 891801.13248582, "trades": 6267, "taker_buy_base": 110575337393.0, "taker_buy_quote": 435117.43610146 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 3.94e-06, "high": 3.96e-06, "low": 3.84e-06, "close": 3.87e-06, "volume": 129235955649.0, "close_time": 1776887999999, "quote_volume": 504077.85610688, "trades": 4912, "taker_buy_base": 45129067664.0, "taker_buy_quote": 176608.23155353 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 3.87e-06, "high": 3.88e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 104904420554.0, "close_time": 1776902399999, "quote_volume": 402606.95173749, "trades": 3103, "taker_buy_base": 44298611523.0, "taker_buy_quote": 170276.92179584 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.81e-06, "volume": 72502555262.0, "close_time": 1776916799999, "quote_volume": 274737.17014533, "trades": 3650, "taker_buy_base": 38733377913.0, "taker_buy_quote": 146877.17675619 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 3.75e-06, "high": 3.77e-06, "low": 3.74e-06, "close": 3.76e-06, "volume": 34575698530.0, "close_time": 1776931199999, "quote_volume": 129778.91191168, "trades": 948, "taker_buy_base": 7534973807.0, "taker_buy_quote": 28313.65146931 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 7.69e-06, "high": 8.18e-06, "low": 7.05e-06, "close": 7.25e-06, "volume": 92118619791.0, "close_time": 1714003199999, "quote_volume": 705147.6956286, "trades": 3483, "taker_buy_base": 37237437321.0, "taker_buy_quote": 282804.19881301 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 7.26e-06, "high": 8.08e-06, "low": 6.96e-06, "close": 7.78e-06, "volume": 190910406731.0, "close_time": 1714089599999, "quote_volume": 1484420.90127083, "trades": 4623, "taker_buy_base": 145794111002.0, "taker_buy_quote": 1140313.97753639 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 7.8e-06, "high": 7.88e-06, "low": 7.24e-06, "close": 7.37e-06, "volume": 37928678414.0, "close_time": 1714175999999, "quote_volume": 285622.07054869, "trades": 2125, "taker_buy_base": 15451316320.0, "taker_buy_quote": 116262.09376496 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 7.37e-06, "high": 7.42e-06, "low": 6.67e-06, "close": 7.22e-06, "volume": 40814857313.0, "close_time": 1714262399999, "quote_volume": 287213.90091513, "trades": 2656, "taker_buy_base": 21654630144.0, "taker_buy_quote": 152604.64718655 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 7.22e-06, "high": 7.75e-06, "low": 7.13e-06, "close": 7.23e-06, "volume": 47627961290.0, "close_time": 1714348799999, "quote_volume": 356043.38731439, "trades": 1866, "taker_buy_base": 25044714741.0, "taker_buy_quote": 187723.66077169 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 7.2e-06, "high": 7.49e-06, "low": 6.79e-06, "close": 7.35e-06, "volume": 34801611142.0, "close_time": 1714435199999, "quote_volume": 246707.64590209, "trades": 2877, "taker_buy_base": 16516055003.0, "taker_buy_quote": 117189.04689498 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 7.34e-06, "high": 7.59e-06, "low": 6.34e-06, "close": 6.65e-06, "volume": 84255163286.0, "close_time": 1714521599999, "quote_volume": 584414.80187676, "trades": 5601, "taker_buy_base": 39893489142.0, "taker_buy_quote": 276448.84269592 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 6.65e-06, "high": 7.24e-06, "low": 5.92e-06, "close": 6.97e-06, "volume": 99843708877.0, "close_time": 1714607999999, "quote_volume": 650410.96764602, "trades": 3498, "taker_buy_base": 57586163712.0, "taker_buy_quote": 374930.56857445 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 6.96e-06, "high": 7.87e-06, "low": 6.68e-06, "close": 7.54e-06, "volume": 226586151898.0, "close_time": 1714694399999, "quote_volume": 1714953.39188358, "trades": 5146, "taker_buy_base": 108437984472.0, "taker_buy_quote": 820715.68495088 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 7.55e-06, "high": 8.3e-06, "low": 7.45e-06, "close": 8.08e-06, "volume": 263121823791.0, "close_time": 1714780799999, "quote_volume": 2057721.04814113, "trades": 6534, "taker_buy_base": 131254274979.0, "taker_buy_quote": 1030458.07407882 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 8.07e-06, "high": 8.99e-06, "low": 8.01e-06, "close": 8.67e-06, "volume": 46126152099.0, "close_time": 1714867199999, "quote_volume": 398590.99468489, "trades": 2618, "taker_buy_base": 24852689718.0, "taker_buy_quote": 214630.78951074 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 8.68e-06, "high": 8.79e-06, "low": 8.27e-06, "close": 8.53e-06, "volume": 39023382740.0, "close_time": 1714953599999, "quote_volume": 332737.29060982, "trades": 2448, "taker_buy_base": 23496503247.0, "taker_buy_quote": 200972.392012 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 8.55e-06, "high": 9.17e-06, "low": 8.32e-06, "close": 8.32e-06, "volume": 43605781990.0, "close_time": 1715039999999, "quote_volume": 376850.51198211, "trades": 2136, "taker_buy_base": 20653732946.0, "taker_buy_quote": 178784.20371352 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 8.37e-06, "high": 8.64e-06, "low": 7.89e-06, "close": 7.91e-06, "volume": 43898281285.0, "close_time": 1715126399999, "quote_volume": 361863.64682572, "trades": 2496, "taker_buy_base": 18680126448.0, "taker_buy_quote": 153976.96621976 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 7.9e-06, "high": 8.24e-06, "low": 7.62e-06, "close": 7.99e-06, "volume": 49234851870.0, "close_time": 1715212799999, "quote_volume": 391062.30758271, "trades": 2114, "taker_buy_base": 25815615296.0, "taker_buy_quote": 205027.04453079 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 7.93e-06, "high": 8.74e-06, "low": 7.87e-06, "close": 8.54e-06, "volume": 68480293074.0, "close_time": 1715299199999, "quote_volume": 567308.94485569, "trades": 3305, "taker_buy_base": 37373943431.0, "taker_buy_quote": 310755.71808046 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 8.52e-06, "high": 8.81e-06, "low": 8.16e-06, "close": 8.41e-06, "volume": 46954252057.0, "close_time": 1715385599999, "quote_volume": 397338.26007334, "trades": 3717, "taker_buy_base": 22554990481.0, "taker_buy_quote": 191635.56498753 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 8.44e-06, "high": 8.95e-06, "low": 8.38e-06, "close": 8.52e-06, "volume": 45789613793.0, "close_time": 1715471999999, "quote_volume": 396062.3646796, "trades": 2181, "taker_buy_base": 18544199205.0, "taker_buy_quote": 160570.39245515 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 8.53e-06, "high": 8.95e-06, "low": 8.49e-06, "close": 8.74e-06, "volume": 39054550680.0, "close_time": 1715558399999, "quote_volume": 340688.67536178, "trades": 1446, "taker_buy_base": 20165942671.0, "taker_buy_quote": 176210.51090342 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 8.77e-06, "high": 1.113e-05, "low": 8.3e-06, "close": 9.89e-06, "volume": 180887562180.0, "close_time": 1715644799999, "quote_volume": 1693302.45324783, "trades": 6232, "taker_buy_base": 81291255039.0, "taker_buy_quote": 780318.1555099 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 9.91e-06, "high": 1.168e-05, "low": 9.84e-06, "close": 1.055e-05, "volume": 151727188176.0, "close_time": 1715731199999, "quote_volume": 1612429.61231223, "trades": 5908, "taker_buy_base": 90852376296.0, "taker_buy_quote": 965668.0259994 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.058e-05, "high": 1.157e-05, "low": 9.96e-06, "close": 1.054e-05, "volume": 108332665050.0, "close_time": 1715817599999, "quote_volume": 1175764.49425126, "trades": 5289, "taker_buy_base": 52199208720.0, "taker_buy_quote": 562833.75282211 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.058e-05, "high": 1.08e-05, "low": 9.61e-06, "close": 1.005e-05, "volume": 37025862967.0, "close_time": 1715903999999, "quote_volume": 375909.50300491, "trades": 2437, "taker_buy_base": 19825768542.0, "taker_buy_quote": 201100.67941339 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.004e-05, "high": 1.042e-05, "low": 9.84e-06, "close": 1.018e-05, "volume": 29986214567.0, "close_time": 1715990399999, "quote_volume": 305201.76236464, "trades": 2013, "taker_buy_base": 17183460557.0, "taker_buy_quote": 175222.66247727 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.017e-05, "high": 1.046e-05, "low": 9.18e-06, "close": 9.56e-06, "volume": 32250348432.0, "close_time": 1716076799999, "quote_volume": 313464.51532854, "trades": 2591, "taker_buy_base": 17243883479.0, "taker_buy_quote": 167935.45191875 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 9.54e-06, "high": 9.59e-06, "low": 8.9e-06, "close": 9.16e-06, "volume": 22926949187.0, "close_time": 1716163199999, "quote_volume": 210916.88852617, "trades": 1910, "taker_buy_base": 12044377640.0, "taker_buy_quote": 110963.63493846 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 9.16e-06, "high": 1.145e-05, "low": 8.97e-06, "close": 1.14e-05, "volume": 111406850762.0, "close_time": 1716249599999, "quote_volume": 1122410.71317831, "trades": 10977, "taker_buy_base": 42713727177.0, "taker_buy_quote": 443416.87239373 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.142e-05, "high": 1.415e-05, "low": 1.081e-05, "close": 1.385e-05, "volume": 173551578139.0, "close_time": 1716335999999, "quote_volume": 2201902.59223911, "trades": 9128, "taker_buy_base": 112927296847.0, "taker_buy_quote": 1453871.32932642 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.384e-05, "high": 1.43e-05, "low": 1.252e-05, "close": 1.34e-05, "volume": 94221087927.0, "close_time": 1716422399999, "quote_volume": 1275097.37678854, "trades": 6936, "taker_buy_base": 54838272141.0, "taker_buy_quote": 743207.30428498 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.348e-05, "high": 1.8e-05, "low": 1.227e-05, "close": 1.49e-05, "volume": 171982690033.0, "close_time": 1716508799999, "quote_volume": 2457883.57473702, "trades": 12815, "taker_buy_base": 88979485409.0, "taker_buy_quote": 1272480.12050155 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.488e-05, "high": 1.516e-05, "low": 1.344e-05, "close": 1.42e-05, "volume": 80746901979.0, "close_time": 1716595199999, "quote_volume": 1139219.66566246, "trades": 6687, "taker_buy_base": 44162992536.0, "taker_buy_quote": 622490.51266329 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.412e-05, "high": 1.584e-05, "low": 1.412e-05, "close": 1.497e-05, "volume": 55728710250.0, "close_time": 1716681599999, "quote_volume": 846879.57909745, "trades": 7800, "taker_buy_base": 28769652783.0, "taker_buy_quote": 436686.97270953 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.499e-05, "high": 1.636e-05, "low": 1.464e-05, "close": 1.601e-05, "volume": 56644996283.0, "close_time": 1716767999999, "quote_volume": 892005.83409193, "trades": 5714, "taker_buy_base": 26229268444.0, "taker_buy_quote": 414604.50342003 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.602e-05, "high": 1.722e-05, "low": 1.599e-05, "close": 1.67e-05, "volume": 46258983440.0, "close_time": 1716854399999, "quote_volume": 774132.88011518, "trades": 5240, "taker_buy_base": 22905249694.0, "taker_buy_quote": 383515.72622438 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.67e-05, "high": 1.708e-05, "low": 1.559e-05, "close": 1.6e-05, "volume": 83181997030.0, "close_time": 1716940799999, "quote_volume": 1343280.69223585, "trades": 18877, "taker_buy_base": 18635559293.0, "taker_buy_quote": 302113.80679234 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.6e-05, "high": 1.654e-05, "low": 1.433e-05, "close": 1.471e-05, "volume": 54564454194.0, "close_time": 1717027199999, "quote_volume": 833256.57207796, "trades": 6674, "taker_buy_base": 30225152602.0, "taker_buy_quote": 460704.40978588 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.478e-05, "high": 1.518e-05, "low": 1.314e-05, "close": 1.442e-05, "volume": 72520593776.0, "close_time": 1717113599999, "quote_volume": 1026719.26367534, "trades": 8966, "taker_buy_base": 37007075657.0, "taker_buy_quote": 525076.42172363 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.434e-05, "high": 1.574e-05, "low": 1.427e-05, "close": 1.542e-05, "volume": 67377895786.0, "close_time": 1717199999999, "quote_volume": 1018228.68169, "trades": 6189, "taker_buy_base": 30966291065.0, "taker_buy_quote": 466183.32013974 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.541e-05, "high": 1.574e-05, "low": 1.477e-05, "close": 1.486e-05, "volume": 23581761333.0, "close_time": 1717286399999, "quote_volume": 359767.96270398, "trades": 2640, "taker_buy_base": 12913992249.0, "taker_buy_quote": 197290.44500568 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.486e-05, "high": 1.502e-05, "low": 1.384e-05, "close": 1.465e-05, "volume": 31487021046.0, "close_time": 1717372799999, "quote_volume": 457421.91375631, "trades": 2031, "taker_buy_base": 16235889818.0, "taker_buy_quote": 235470.64471984 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.459e-05, "high": 1.547e-05, "low": 1.434e-05, "close": 1.444e-05, "volume": 34346363321.0, "close_time": 1717459199999, "quote_volume": 513337.29982066, "trades": 2197, "taker_buy_base": 15487536803.0, "taker_buy_quote": 232873.49902186 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.443e-05, "high": 1.478e-05, "low": 1.398e-05, "close": 1.437e-05, "volume": 29865381164.0, "close_time": 1717545599999, "quote_volume": 425821.90318115, "trades": 1887, "taker_buy_base": 14637486141.0, "taker_buy_quote": 209525.11149498 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.436e-05, "high": 1.508e-05, "low": 1.409e-05, "close": 1.459e-05, "volume": 35011168436.0, "close_time": 1717631999999, "quote_volume": 508593.00756523, "trades": 2859, "taker_buy_base": 17980544772.0, "taker_buy_quote": 261537.18796047 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.458e-05, "high": 1.521e-05, "low": 1.421e-05, "close": 1.434e-05, "volume": 18753670557.0, "close_time": 1717718399999, "quote_volume": 274206.27864533, "trades": 2006, "taker_buy_base": 7920172551.0, "taker_buy_quote": 116167.28184834 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.435e-05, "high": 1.452e-05, "low": 1.096e-05, "close": 1.28e-05, "volume": 73936700073.0, "close_time": 1717804799999, "quote_volume": 954020.89278651, "trades": 4524, "taker_buy_base": 38155935457.0, "taker_buy_quote": 491527.84843704 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.274e-05, "high": 1.321e-05, "low": 1.198e-05, "close": 1.214e-05, "volume": 69505681570.0, "close_time": 1717891199999, "quote_volume": 869940.0227178, "trades": 4139, "taker_buy_base": 31758077709.0, "taker_buy_quote": 398763.38929146 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.21e-05, "high": 1.296e-05, "low": 1.185e-05, "close": 1.277e-05, "volume": 63042338692.0, "close_time": 1717977599999, "quote_volume": 785249.5187362, "trades": 3911, "taker_buy_base": 38193290613.0, "taker_buy_quote": 476845.68335481 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.278e-05, "high": 1.31e-05, "low": 1.207e-05, "close": 1.208e-05, "volume": 37954975533.0, "close_time": 1718063999999, "quote_volume": 479726.95304747, "trades": 3182, "taker_buy_base": 19954114547.0, "taker_buy_quote": 253346.0502987 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.208e-05, "high": 1.3e-05, "low": 1.129e-05, "close": 1.275e-05, "volume": 137225645175.0, "close_time": 1718150399999, "quote_volume": 1663218.6196249, "trades": 10987, "taker_buy_base": 73674141390.0, "taker_buy_quote": 895253.3084248 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.274e-05, "high": 1.391e-05, "low": 1.215e-05, "close": 1.32e-05, "volume": 116354901526.0, "close_time": 1718236799999, "quote_volume": 1542000.43073167, "trades": 6456, "taker_buy_base": 62486651799.0, "taker_buy_quote": 827239.78594987 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.321e-05, "high": 1.334e-05, "low": 1.172e-05, "close": 1.19e-05, "volume": 107694564433.0, "close_time": 1718323199999, "quote_volume": 1321550.34049766, "trades": 5945, "taker_buy_base": 53888410083.0, "taker_buy_quote": 663355.41296557 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.192e-05, "high": 1.226e-05, "low": 1.059e-05, "close": 1.143e-05, "volume": 153692101978.0, "close_time": 1718409599999, "quote_volume": 1773377.96084412, "trades": 12603, "taker_buy_base": 75640600994.0, "taker_buy_quote": 870976.53300848 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.14e-05, "high": 1.227e-05, "low": 1.133e-05, "close": 1.184e-05, "volume": 47716572852.0, "close_time": 1718495999999, "quote_volume": 566873.84811819, "trades": 5698, "taker_buy_base": 21707073232.0, "taker_buy_quote": 257368.39746688 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.184e-05, "high": 1.244e-05, "low": 1.145e-05, "close": 1.232e-05, "volume": 33263756012.0, "close_time": 1718582399999, "quote_volume": 402340.69114778, "trades": 2144, "taker_buy_base": 16590163181.0, "taker_buy_quote": 201095.04954314 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.23e-05, "high": 1.242e-05, "low": 1.073e-05, "close": 1.121e-05, "volume": 112660530055.0, "close_time": 1718668799999, "quote_volume": 1291192.33813626, "trades": 7039, "taker_buy_base": 56053783043.0, "taker_buy_quote": 642272.57943018 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.117e-05, "high": 1.125e-05, "low": 9.68e-06, "close": 1.096e-05, "volume": 195505516068.0, "close_time": 1718755199999, "quote_volume": 2049522.10032115, "trades": 12630, "taker_buy_base": 96135654357.0, "taker_buy_quote": 1003948.32620369 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.098e-05, "high": 1.188e-05, "low": 1.074e-05, "close": 1.137e-05, "volume": 103698953851.0, "close_time": 1718841599999, "quote_volume": 1185827.13251017, "trades": 6242, "taker_buy_base": 47634763912.0, "taker_buy_quote": 547100.42717252 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.135e-05, "high": 1.225e-05, "low": 1.088e-05, "close": 1.099e-05, "volume": 114948244296.0, "close_time": 1718927999999, "quote_volume": 1332232.0788443, "trades": 8236, "taker_buy_base": 47686382149.0, "taker_buy_quote": 550773.23358647 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.1e-05, "high": 1.173e-05, "low": 1.055e-05, "close": 1.143e-05, "volume": 106499182565.0, "close_time": 1719014399999, "quote_volume": 1187942.04094033, "trades": 8262, "taker_buy_base": 82478346044.0, "taker_buy_quote": 919088.20926152 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.142e-05, "high": 1.163e-05, "low": 1.116e-05, "close": 1.144e-05, "volume": 36532261911.0, "close_time": 1719100799999, "quote_volume": 414880.44136845, "trades": 2434, "taker_buy_base": 18478131195.0, "taker_buy_quote": 209952.66102105 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.14e-05, "high": 1.184e-05, "low": 1.083e-05, "close": 1.09e-05, "volume": 76229249988.0, "close_time": 1719187199999, "quote_volume": 859673.23346036, "trades": 7439, "taker_buy_base": 31511105614.0, "taker_buy_quote": 358286.11874984 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.092e-05, "high": 1.132e-05, "low": 1e-05, "close": 1.129e-05, "volume": 323369075166.0, "close_time": 1719273599999, "quote_volume": 3465071.25165528, "trades": 14454, "taker_buy_base": 263145661531.0, "taker_buy_quote": 2814900.07129654 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.128e-05, "high": 1.307e-05, "low": 1.127e-05, "close": 1.285e-05, "volume": 139359162033.0, "close_time": 1719359999999, "quote_volume": 1708804.46305965, "trades": 8896, "taker_buy_base": 76111124095.0, "taker_buy_quote": 930832.33247339 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.283e-05, "high": 1.348e-05, "low": 1.211e-05, "close": 1.252e-05, "volume": 111311917401.0, "close_time": 1719446399999, "quote_volume": 1402523.86161623, "trades": 6358, "taker_buy_base": 55568424604.0, "taker_buy_quote": 699041.45532443 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.255e-05, "high": 1.271e-05, "low": 1.212e-05, "close": 1.254e-05, "volume": 97659569386.0, "close_time": 1719532799999, "quote_volume": 1210302.65789162, "trades": 5874, "taker_buy_base": 57143744535.0, "taker_buy_quote": 708143.45895396 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.255e-05, "high": 1.267e-05, "low": 1.135e-05, "close": 1.156e-05, "volume": 122375595981.0, "close_time": 1719619199999, "quote_volume": 1471013.98876272, "trades": 9276, "taker_buy_base": 58323654915.0, "taker_buy_quote": 701998.46850384 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.157e-05, "high": 1.184e-05, "low": 1.109e-05, "close": 1.13e-05, "volume": 65403673248.0, "close_time": 1719705599999, "quote_volume": 756736.04083014, "trades": 8897, "taker_buy_base": 36264502710.0, "taker_buy_quote": 420514.05076207 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.131e-05, "high": 1.191e-05, "low": 1.08e-05, "close": 1.191e-05, "volume": 53571897282.0, "close_time": 1719791999999, "quote_volume": 607329.09961833, "trades": 3953, "taker_buy_base": 27704304637.0, "taker_buy_quote": 314964.31725785 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.192e-05, "high": 1.216e-05, "low": 1.13e-05, "close": 1.143e-05, "volume": 84019778957.0, "close_time": 1719878399999, "quote_volume": 982128.38918086, "trades": 6286, "taker_buy_base": 36958601346.0, "taker_buy_quote": 432259.92376546 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.144e-05, "high": 1.162e-05, "low": 1.097e-05, "close": 1.13e-05, "volume": 68317871096.0, "close_time": 1719964799999, "quote_volume": 771727.2624251, "trades": 5303, "taker_buy_base": 29770677532.0, "taker_buy_quote": 338461.63792033 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.13e-05, "high": 1.133e-05, "low": 9.9e-06, "close": 1.024e-05, "volume": 231957699518.0, "close_time": 1720051199999, "quote_volume": 2401526.55769607, "trades": 18596, "taker_buy_base": 97461153713.0, "taker_buy_quote": 1009876.90425435 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.021e-05, "high": 1.036e-05, "low": 8.84e-06, "close": 8.93e-06, "volume": 249602357071.0, "close_time": 1720137599999, "quote_volume": 2362985.92806263, "trades": 13430, "taker_buy_base": 126088407524.0, "taker_buy_quote": 1195608.88532074 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 8.94e-06, "high": 9.18e-06, "low": 7.65e-06, "close": 8.88e-06, "volume": 578432064951.0, "close_time": 1720223999999, "quote_volume": 4831706.63278661, "trades": 25725, "taker_buy_base": 281117567123.0, "taker_buy_quote": 2359091.63155132 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 8.87e-06, "high": 9.9e-06, "low": 8.72e-06, "close": 9.73e-06, "volume": 307368375130.0, "close_time": 1720310399999, "quote_volume": 2850892.98809852, "trades": 11863, "taker_buy_base": 169075753448.0, "taker_buy_quote": 1566264.0372885 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 9.74e-06, "high": 9.74e-06, "low": 8.34e-06, "close": 8.4e-06, "volume": 355142698525.0, "close_time": 1720396799999, "quote_volume": 3211746.29542102, "trades": 11112, "taker_buy_base": 163616983613.0, "taker_buy_quote": 1485318.59286703 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 8.4e-06, "high": 9.52e-06, "low": 7.75e-06, "close": 9.15e-06, "volume": 550647309861.0, "close_time": 1720483199999, "quote_volume": 4873444.33026823, "trades": 17758, "taker_buy_base": 295453352395.0, "taker_buy_quote": 2624045.90711246 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 9.14e-06, "high": 9.59e-06, "low": 8.9e-06, "close": 9.08e-06, "volume": 257081728921.0, "close_time": 1720569599999, "quote_volume": 2360442.47383607, "trades": 10292, "taker_buy_base": 133584354939.0, "taker_buy_quote": 1226280.90378853 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 9.06e-06, "high": 9.45e-06, "low": 8.77e-06, "close": 9.19e-06, "volume": 233415396979.0, "close_time": 1720655999999, "quote_volume": 2147326.8194002, "trades": 7812, "taker_buy_base": 101350360385.0, "taker_buy_quote": 933263.07708788 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 9.18e-06, "high": 9.95e-06, "low": 8.81e-06, "close": 8.91e-06, "volume": 288387056351.0, "close_time": 1720742399999, "quote_volume": 2692332.09531328, "trades": 8772, "taker_buy_base": 142847418053.0, "taker_buy_quote": 1339544.77547284 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 8.9e-06, "high": 8.98e-06, "low": 8.27e-06, "close": 8.69e-06, "volume": 238894661558.0, "close_time": 1720828799999, "quote_volume": 2061015.40778283, "trades": 11286, "taker_buy_base": 104673799842.0, "taker_buy_quote": 903573.36214399 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 8.68e-06, "high": 8.95e-06, "low": 8.45e-06, "close": 8.7e-06, "volume": 156124733535.0, "close_time": 1720915199999, "quote_volume": 1364894.5615145, "trades": 6946, "taker_buy_base": 74797584650.0, "taker_buy_quote": 655163.03484343 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 8.69e-06, "high": 9.41e-06, "low": 8.61e-06, "close": 9.21e-06, "volume": 238657584505.0, "close_time": 1721001599999, "quote_volume": 2141667.25048641, "trades": 10810, "taker_buy_base": 116602638482.0, "taker_buy_quote": 1048244.89088248 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 9.2e-06, "high": 1.149e-05, "low": 9.14e-06, "close": 1.133e-05, "volume": 509072420835.0, "close_time": 1721087999999, "quote_volume": 5172232.15542077, "trades": 28670, "taker_buy_base": 243423269714.0, "taker_buy_quote": 2475863.28367852 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.133e-05, "high": 1.267e-05, "low": 1.111e-05, "close": 1.238e-05, "volume": 947553215401.0, "close_time": 1721174399999, "quote_volume": 11383174.93042604, "trades": 70711, "taker_buy_base": 486833837575.0, "taker_buy_quote": 5843464.80621816 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.238e-05, "high": 1.289e-05, "low": 1.15e-05, "close": 1.169e-05, "volume": 413897956161.0, "close_time": 1721260799999, "quote_volume": 4989573.702239, "trades": 32812, "taker_buy_base": 198262773912.0, "taker_buy_quote": 2392176.91652857 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.169e-05, "high": 1.224e-05, "low": 1.122e-05, "close": 1.165e-05, "volume": 475338819494.0, "close_time": 1721347199999, "quote_volume": 5597204.15547597, "trades": 18871, "taker_buy_base": 210485375409.0, "taker_buy_quote": 2481384.33121094 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.163e-05, "high": 1.307e-05, "low": 1.128e-05, "close": 1.269e-05, "volume": 559608060684.0, "close_time": 1721433599999, "quote_volume": 6849686.55938234, "trades": 26418, "taker_buy_base": 306605228157.0, "taker_buy_quote": 3755688.20086902 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.271e-05, "high": 1.276e-05, "low": 1.193e-05, "close": 1.222e-05, "volume": 321683227750.0, "close_time": 1721519999999, "quote_volume": 3938610.0916594, "trades": 34234, "taker_buy_base": 153192084080.0, "taker_buy_quote": 1876733.78353236 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.223e-05, "high": 1.275e-05, "low": 1.158e-05, "close": 1.25e-05, "volume": 334765866182.0, "close_time": 1721606399999, "quote_volume": 4092388.45839677, "trades": 25466, "taker_buy_base": 171277766474.0, "taker_buy_quote": 2098216.88096605 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.25e-05, "high": 1.267e-05, "low": 1.173e-05, "close": 1.19e-05, "volume": 275908750064.0, "close_time": 1721692799999, "quote_volume": 3353286.89887716, "trades": 23872, "taker_buy_base": 123085967924.0, "taker_buy_quote": 1497203.6721801 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.189e-05, "high": 1.275e-05, "low": 1.159e-05, "close": 1.254e-05, "volume": 567815137487.0, "close_time": 1721779199999, "quote_volume": 6887212.08748588, "trades": 45465, "taker_buy_base": 306774113098.0, "taker_buy_quote": 3727763.67186228 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.254e-05, "high": 1.321e-05, "low": 1.198e-05, "close": 1.222e-05, "volume": 459379237332.0, "close_time": 1721865599999, "quote_volume": 5751202.09486368, "trades": 35592, "taker_buy_base": 223639760484.0, "taker_buy_quote": 2811059.67560961 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.221e-05, "high": 1.227e-05, "low": 1.084e-05, "close": 1.147e-05, "volume": 466731618370.0, "close_time": 1721951999999, "quote_volume": 5421597.54066124, "trades": 40512, "taker_buy_base": 216880318026.0, "taker_buy_quote": 2517659.7845829 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.147e-05, "high": 1.231e-05, "low": 1.14e-05, "close": 1.203e-05, "volume": 300333086857.0, "close_time": 1722038399999, "quote_volume": 3585034.86603683, "trades": 28879, "taker_buy_base": 178512396142.0, "taker_buy_quote": 2134750.69258202 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.202e-05, "high": 1.249e-05, "low": 1.159e-05, "close": 1.191e-05, "volume": 279640953492.0, "close_time": 1722124799999, "quote_volume": 3376795.254444, "trades": 27206, "taker_buy_base": 133125195830.0, "taker_buy_quote": 1609227.8719637 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.189e-05, "high": 1.197e-05, "low": 1.154e-05, "close": 1.175e-05, "volume": 169720834097.0, "close_time": 1722211199999, "quote_volume": 1993303.94733467, "trades": 12968, "taker_buy_base": 86273575334.0, "taker_buy_quote": 1012545.87048037 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.174e-05, "high": 1.241e-05, "low": 1.169e-05, "close": 1.179e-05, "volume": 312279929877.0, "close_time": 1722297599999, "quote_volume": 3762656.31541883, "trades": 26422, "taker_buy_base": 151339404010.0, "taker_buy_quote": 1826189.74443275 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.179e-05, "high": 1.202e-05, "low": 1.103e-05, "close": 1.13e-05, "volume": 271998206593.0, "close_time": 1722383999999, "quote_volume": 3159522.35040518, "trades": 21976, "taker_buy_base": 119496360138.0, "taker_buy_quote": 1388430.27406381 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.131e-05, "high": 1.164e-05, "low": 1.086e-05, "close": 1.103e-05, "volume": 216214937751.0, "close_time": 1722470399999, "quote_volume": 2433408.68436983, "trades": 22675, "taker_buy_base": 106797139500.0, "taker_buy_quote": 1202817.26577312 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.104e-05, "high": 1.114e-05, "low": 9.73e-06, "close": 1.05e-05, "volume": 696112435696.0, "close_time": 1722556799999, "quote_volume": 7231166.54967176, "trades": 32943, "taker_buy_base": 331907441458.0, "taker_buy_quote": 3450271.04470427 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.051e-05, "high": 1.06e-05, "low": 9.2e-06, "close": 9.32e-06, "volume": 737000197584.0, "close_time": 1722643199999, "quote_volume": 7281310.82571421, "trades": 29666, "taker_buy_base": 356013818110.0, "taker_buy_quote": 3517514.4866806 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 9.31e-06, "high": 9.58e-06, "low": 8.29e-06, "close": 8.62e-06, "volume": 729613045895.0, "close_time": 1722729599999, "quote_volume": 6511215.58193412, "trades": 23650, "taker_buy_base": 353087698657.0, "taker_buy_quote": 3140800.55715458 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 8.61e-06, "high": 8.78e-06, "low": 7.66e-06, "close": 8.08e-06, "volume": 814363237293.0, "close_time": 1722815999999, "quote_volume": 6712822.60960303, "trades": 27515, "taker_buy_base": 422863374825.0, "taker_buy_quote": 3480097.50981091 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 8.1e-06, "high": 8.25e-06, "low": 5.85e-06, "close": 7.05e-06, "volume": 2763019553264.0, "close_time": 1722902399999, "quote_volume": 18786907.34202557, "trades": 62774, "taker_buy_base": 1366869166085.0, "taker_buy_quote": 9289262.02655512 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 7.05e-06, "high": 8.2e-06, "low": 7.03e-06, "close": 7.75e-06, "volume": 1390453694358.0, "close_time": 1722988799999, "quote_volume": 10869637.55137235, "trades": 37415, "taker_buy_base": 745244243845.0, "taker_buy_quote": 5829839.43569922 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 7.75e-06, "high": 8.4e-06, "low": 7.26e-06, "close": 7.35e-06, "volume": 1185639865344.0, "close_time": 1723075199999, "quote_volume": 9316161.99057026, "trades": 37819, "taker_buy_base": 595245310544.0, "taker_buy_quote": 4675659.95133387 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 7.36e-06, "high": 8.89e-06, "low": 7.19e-06, "close": 8.77e-06, "volume": 1058359045087.0, "close_time": 1723161599999, "quote_volume": 8606141.98336768, "trades": 33072, "taker_buy_base": 518545365602.0, "taker_buy_quote": 4209617.05106437 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 8.77e-06, "high": 9e-06, "low": 8.3e-06, "close": 8.52e-06, "volume": 790243265422.0, "close_time": 1723247999999, "quote_volume": 6807026.67131244, "trades": 40215, "taker_buy_base": 404272291844.0, "taker_buy_quote": 3484753.34282812 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 8.52e-06, "high": 8.7e-06, "low": 8.27e-06, "close": 8.44e-06, "volume": 330634576496.0, "close_time": 1723334399999, "quote_volume": 2791589.45764484, "trades": 15683, "taker_buy_base": 169863903603.0, "taker_buy_quote": 1433386.90482529 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 8.44e-06, "high": 8.78e-06, "low": 7.65e-06, "close": 7.72e-06, "volume": 651024316203.0, "close_time": 1723420799999, "quote_volume": 5368883.63740872, "trades": 26829, "taker_buy_base": 308662931971.0, "taker_buy_quote": 2552696.77735004 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 7.72e-06, "high": 8.5e-06, "low": 7.71e-06, "close": 8.23e-06, "volume": 793518062127.0, "close_time": 1723507199999, "quote_volume": 6464781.59362981, "trades": 34499, "taker_buy_base": 396128705685.0, "taker_buy_quote": 3227827.15534288 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 8.23e-06, "high": 8.38e-06, "low": 7.89e-06, "close": 8.18e-06, "volume": 537353841397.0, "close_time": 1723593599999, "quote_volume": 4363659.92365563, "trades": 21124, "taker_buy_base": 274501889077.0, "taker_buy_quote": 2228741.62177382 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 8.18e-06, "high": 8.63e-06, "low": 7.91e-06, "close": 8.01e-06, "volume": 578323768651.0, "close_time": 1723679999999, "quote_volume": 4711381.30648248, "trades": 22009, "taker_buy_base": 306929169936.0, "taker_buy_quote": 2498881.83573126 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 8e-06, "high": 8.06e-06, "low": 7.21e-06, "close": 7.44e-06, "volume": 593067547278.0, "close_time": 1723766399999, "quote_volume": 4587029.03529142, "trades": 21855, "taker_buy_base": 282032846772.0, "taker_buy_quote": 2186960.94719194 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 7.44e-06, "high": 7.59e-06, "low": 6.87e-06, "close": 7.19e-06, "volume": 726010388492.0, "close_time": 1723852799999, "quote_volume": 5269957.71819124, "trades": 22675, "taker_buy_base": 349665707282.0, "taker_buy_quote": 2541327.08213868 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 7.18e-06, "high": 7.71e-06, "low": 7.11e-06, "close": 7.48e-06, "volume": 526792446501.0, "close_time": 1723939199999, "quote_volume": 3870668.35415853, "trades": 17447, "taker_buy_base": 277628109105.0, "taker_buy_quote": 2040229.96436883 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 7.49e-06, "high": 7.62e-06, "low": 7.28e-06, "close": 7.29e-06, "volume": 381591783530.0, "close_time": 1724025599999, "quote_volume": 2856686.88433914, "trades": 14477, "taker_buy_base": 192346090145.0, "taker_buy_quote": 1439951.49248729 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 7.28e-06, "high": 7.71e-06, "low": 7.16e-06, "close": 7.68e-06, "volume": 590115630641.0, "close_time": 1724111999999, "quote_volume": 4364971.87746435, "trades": 20948, "taker_buy_base": 305116765651.0, "taker_buy_quote": 2257924.68860039 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 7.68e-06, "high": 8.3e-06, "low": 7.64e-06, "close": 7.75e-06, "volume": 808809635562.0, "close_time": 1724198399999, "quote_volume": 6388163.2055237, "trades": 35399, "taker_buy_base": 414100091610.0, "taker_buy_quote": 3270589.99417533 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 7.75e-06, "high": 8.1e-06, "low": 7.51e-06, "close": 7.92e-06, "volume": 541193972733.0, "close_time": 1724284799999, "quote_volume": 4222018.82660721, "trades": 24006, "taker_buy_base": 275712181160.0, "taker_buy_quote": 2148808.27945286 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 7.92e-06, "high": 8.09e-06, "low": 7.73e-06, "close": 7.99e-06, "volume": 351874625218.0, "close_time": 1724371199999, "quote_volume": 2793902.46123037, "trades": 16073, "taker_buy_base": 169933369658.0, "taker_buy_quote": 1349378.51874828 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 7.99e-06, "high": 9.29e-06, "low": 7.95e-06, "close": 9.08e-06, "volume": 928167825620.0, "close_time": 1724457599999, "quote_volume": 7851206.35160675, "trades": 39515, "taker_buy_base": 436730358732.0, "taker_buy_quote": 3706422.05907985 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 9.08e-06, "high": 9.86e-06, "low": 8.86e-06, "close": 9.5e-06, "volume": 963261526486.0, "close_time": 1724543999999, "quote_volume": 8963584.07424336, "trades": 45695, "taker_buy_base": 503968187753.0, "taker_buy_quote": 4685608.78474459 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 9.51e-06, "high": 9.53e-06, "low": 8.69e-06, "close": 9.16e-06, "volume": 513674621872.0, "close_time": 1724630399999, "quote_volume": 4681072.25120139, "trades": 30257, "taker_buy_base": 242752622660.0, "taker_buy_quote": 2217101.63879417 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 9.15e-06, "high": 9.27e-06, "low": 8.42e-06, "close": 8.53e-06, "volume": 454265299526.0, "close_time": 1724716799999, "quote_volume": 4012586.45026967, "trades": 31029, "taker_buy_base": 242767366652.0, "taker_buy_quote": 2146287.79373005 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 8.52e-06, "high": 8.71e-06, "low": 7.5e-06, "close": 7.64e-06, "volume": 520852193856.0, "close_time": 1724803199999, "quote_volume": 4292483.11019378, "trades": 31821, "taker_buy_base": 275195220773.0, "taker_buy_quote": 2277695.20200688 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 7.63e-06, "high": 8.13e-06, "low": 7.35e-06, "close": 7.68e-06, "volume": 670766885069.0, "close_time": 1724889599999, "quote_volume": 5173191.25523599, "trades": 35527, "taker_buy_base": 364252892206.0, "taker_buy_quote": 2812749.93650422 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 7.69e-06, "high": 8.21e-06, "low": 7.55e-06, "close": 7.66e-06, "volume": 564813423267.0, "close_time": 1724975999999, "quote_volume": 4441123.93478975, "trades": 43640, "taker_buy_base": 337314608486.0, "taker_buy_quote": 2653264.14550685 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 7.65e-06, "high": 7.93e-06, "low": 7.34e-06, "close": 7.76e-06, "volume": 484223521502.0, "close_time": 1725062399999, "quote_volume": 3708861.64733531, "trades": 21567, "taker_buy_base": 218945986105.0, "taker_buy_quote": 1677349.93021995 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 7.76e-06, "high": 7.87e-06, "low": 7.51e-06, "close": 7.6e-06, "volume": 218312445303.0, "close_time": 1725148799999, "quote_volume": 1676841.60339461, "trades": 8869, "taker_buy_base": 102773442974.0, "taker_buy_quote": 790013.22601031 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 7.6e-06, "high": 7.64e-06, "low": 7.07e-06, "close": 7.15e-06, "volume": 344517690017.0, "close_time": 1725235199999, "quote_volume": 2554272.44955784, "trades": 18760, "taker_buy_base": 148007421596.0, "taker_buy_quote": 1097127.7742064 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 7.14e-06, "high": 7.69e-06, "low": 7.07e-06, "close": 7.61e-06, "volume": 490192617485.0, "close_time": 1725321599999, "quote_volume": 3626912.45573938, "trades": 19612, "taker_buy_base": 219099488195.0, "taker_buy_quote": 1621037.26422183 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 7.61e-06, "high": 7.76e-06, "low": 7.24e-06, "close": 7.26e-06, "volume": 422554545989.0, "close_time": 1725407999999, "quote_volume": 3155048.30064072, "trades": 16908, "taker_buy_base": 187462433315.0, "taker_buy_quote": 1398963.90804149 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 7.27e-06, "high": 7.52e-06, "low": 6.84e-06, "close": 7.35e-06, "volume": 587327343817.0, "close_time": 1725494399999, "quote_volume": 4246096.50134193, "trades": 21146, "taker_buy_base": 265170586095.0, "taker_buy_quote": 1922413.05022621 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 7.35e-06, "high": 7.41e-06, "low": 7e-06, "close": 7.11e-06, "volume": 516781431932.0, "close_time": 1725580799999, "quote_volume": 3719924.47355531, "trades": 16304, "taker_buy_base": 244959485559.0, "taker_buy_quote": 1762330.435098 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 7.1e-06, "high": 7.27e-06, "low": 6.33e-06, "close": 6.64e-06, "volume": 728182289463.0, "close_time": 1725667199999, "quote_volume": 5022940.39417127, "trades": 26061, "taker_buy_base": 335283203256.0, "taker_buy_quote": 2311474.4823126 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 6.64e-06, "high": 7.02e-06, "low": 6.64e-06, "close": 6.77e-06, "volume": 557480940424.0, "close_time": 1725753599999, "quote_volume": 3804240.54424607, "trades": 13873, "taker_buy_base": 266361118313.0, "taker_buy_quote": 1817420.61580309 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 6.77e-06, "high": 7.4e-06, "low": 6.71e-06, "close": 7.07e-06, "volume": 716899619769.0, "close_time": 1725839999999, "quote_volume": 4984382.85171359, "trades": 24158, "taker_buy_base": 355527617130.0, "taker_buy_quote": 2470257.74921115 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 7.07e-06, "high": 7.6e-06, "low": 6.94e-06, "close": 7.39e-06, "volume": 942098929453.0, "close_time": 1725926399999, "quote_volume": 6765477.75476222, "trades": 33268, "taker_buy_base": 448784915556.0, "taker_buy_quote": 3220836.70678944 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 7.39e-06, "high": 7.56e-06, "low": 7.29e-06, "close": 7.46e-06, "volume": 628500977467.0, "close_time": 1726012799999, "quote_volume": 4665800.57832799, "trades": 22993, "taker_buy_base": 305272774571.0, "taker_buy_quote": 2266825.13293796 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 7.46e-06, "high": 7.46e-06, "low": 6.97e-06, "close": 7.24e-06, "volume": 819287260213.0, "close_time": 1726099199999, "quote_volume": 5891889.39834206, "trades": 24145, "taker_buy_base": 397592852684.0, "taker_buy_quote": 2859712.6339966 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 7.24e-06, "high": 7.49e-06, "low": 7.22e-06, "close": 7.42e-06, "volume": 529442713484.0, "close_time": 1726185599999, "quote_volume": 3891842.8882473, "trades": 21134, "taker_buy_base": 262273389458.0, "taker_buy_quote": 1928495.94293433 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 7.41e-06, "high": 8.06e-06, "low": 7.31e-06, "close": 7.91e-06, "volume": 751277715005.0, "close_time": 1726271999999, "quote_volume": 5733088.48283457, "trades": 28895, "taker_buy_base": 348893186174.0, "taker_buy_quote": 2660111.99921654 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 7.92e-06, "high": 8.11e-06, "low": 7.61e-06, "close": 7.76e-06, "volume": 435186921064.0, "close_time": 1726358399999, "quote_volume": 3405199.44997543, "trades": 19430, "taker_buy_base": 229334827871.0, "taker_buy_quote": 1800029.5753021 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 7.76e-06, "high": 7.82e-06, "low": 7.3e-06, "close": 7.36e-06, "volume": 429632876443.0, "close_time": 1726444799999, "quote_volume": 3264351.43931111, "trades": 19621, "taker_buy_base": 198294323504.0, "taker_buy_quote": 1506413.64635391 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 7.35e-06, "high": 7.39e-06, "low": 7.07e-06, "close": 7.2e-06, "volume": 847482157915.0, "close_time": 1726531199999, "quote_volume": 6109979.8297224, "trades": 18803, "taker_buy_base": 403833092642.0, "taker_buy_quote": 2910095.7605516 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 7.19e-06, "high": 7.65e-06, "low": 7.11e-06, "close": 7.32e-06, "volume": 940131263377.0, "close_time": 1726617599999, "quote_volume": 6933424.42468011, "trades": 25088, "taker_buy_base": 470641973563.0, "taker_buy_quote": 3472474.15826806 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 7.32e-06, "high": 7.55e-06, "low": 6.97e-06, "close": 7.53e-06, "volume": 1143533923471.0, "close_time": 1726703999999, "quote_volume": 8281351.03884037, "trades": 32133, "taker_buy_base": 530578583601.0, "taker_buy_quote": 3844374.55095115 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 7.55e-06, "high": 8.33e-06, "low": 7.47e-06, "close": 7.95e-06, "volume": 1035759069420.0, "close_time": 1726790399999, "quote_volume": 8215799.80376789, "trades": 40507, "taker_buy_base": 522626613511.0, "taker_buy_quote": 4149913.74413821 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 7.96e-06, "high": 8.51e-06, "low": 7.71e-06, "close": 8.24e-06, "volume": 1119856209433.0, "close_time": 1726876799999, "quote_volume": 9141050.49407785, "trades": 43501, "taker_buy_base": 550346385798.0, "taker_buy_quote": 4496660.5860836 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 8.25e-06, "high": 8.44e-06, "low": 7.97e-06, "close": 8.41e-06, "volume": 457812095664.0, "close_time": 1726963199999, "quote_volume": 3759302.03471273, "trades": 17610, "taker_buy_base": 211577098916.0, "taker_buy_quote": 1738101.01795571 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.41e-06, "high": 8.47e-06, "low": 7.74e-06, "close": 8.01e-06, "volume": 550475362984.0, "close_time": 1727049599999, "quote_volume": 4439536.18556094, "trades": 24993, "taker_buy_base": 253864822086.0, "taker_buy_quote": 2046813.25537834 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 8.01e-06, "high": 8.34e-06, "low": 7.83e-06, "close": 8.14e-06, "volume": 686944805655.0, "close_time": 1727135999999, "quote_volume": 5574773.47905672, "trades": 25789, "taker_buy_base": 340500122348.0, "taker_buy_quote": 2763836.59962098 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 8.13e-06, "high": 8.76e-06, "low": 7.92e-06, "close": 8.59e-06, "volume": 960385514644.0, "close_time": 1727222399999, "quote_volume": 8036347.22410709, "trades": 37858, "taker_buy_base": 485394032266.0, "taker_buy_quote": 4066644.58710278 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 8.6e-06, "high": 8.79e-06, "low": 8.37e-06, "close": 8.44e-06, "volume": 700109789255.0, "close_time": 1727308799999, "quote_volume": 5975605.272972, "trades": 32240, "taker_buy_base": 351363131957.0, "taker_buy_quote": 2999304.96336021 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 8.45e-06, "high": 9.72e-06, "low": 8.21e-06, "close": 9.51e-06, "volume": 1145364725946.0, "close_time": 1727395199999, "quote_volume": 10477804.75646245, "trades": 53768, "taker_buy_base": 575084776215.0, "taker_buy_quote": 5266423.32609463 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 9.51e-06, "high": 1.094e-05, "low": 9.37e-06, "close": 1.069e-05, "volume": 1374461772835.0, "close_time": 1727481599999, "quote_volume": 14361186.34745837, "trades": 64807, "taker_buy_base": 675789283952.0, "taker_buy_quote": 7060613.85403371 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.069e-05, "high": 1.156e-05, "low": 1.055e-05, "close": 1.139e-05, "volume": 1404802429096.0, "close_time": 1727567999999, "quote_volume": 15574302.63849819, "trades": 75867, "taker_buy_base": 706608204023.0, "taker_buy_quote": 7839217.21683339 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.139e-05, "high": 1.197e-05, "low": 1.099e-05, "close": 1.128e-05, "volume": 1137453947276.0, "close_time": 1727654399999, "quote_volume": 12903469.07402576, "trades": 70183, "taker_buy_base": 554326344238.0, "taker_buy_quote": 6292706.85880884 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.129e-05, "high": 1.149e-05, "low": 1.035e-05, "close": 1.046e-05, "volume": 1150376364900.0, "close_time": 1727740799999, "quote_volume": 12609011.33555876, "trades": 64342, "taker_buy_base": 529950678613.0, "taker_buy_quote": 5809704.20037745 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.046e-05, "high": 1.144e-05, "low": 9.29e-06, "close": 9.7e-06, "volume": 2074772182196.0, "close_time": 1727827199999, "quote_volume": 21707653.56031941, "trades": 111902, "taker_buy_base": 959700917833.0, "taker_buy_quote": 10021715.36350932 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 9.69e-06, "high": 1.032e-05, "low": 8.92e-06, "close": 9.23e-06, "volume": 1555604587882.0, "close_time": 1727913599999, "quote_volume": 14952249.51408657, "trades": 63332, "taker_buy_base": 735184431308.0, "taker_buy_quote": 7078095.95433272 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 9.23e-06, "high": 9.53e-06, "low": 8.35e-06, "close": 8.64e-06, "volume": 1531914663172.0, "close_time": 1727999999999, "quote_volume": 13547785.17923879, "trades": 57230, "taker_buy_base": 721181127859.0, "taker_buy_quote": 6369910.14472646 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 8.63e-06, "high": 9.6e-06, "low": 8.48e-06, "close": 9.4e-06, "volume": 1168610777236.0, "close_time": 1728086399999, "quote_volume": 10620571.28454986, "trades": 41099, "taker_buy_base": 604320656876.0, "taker_buy_quote": 5489853.68296314 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 9.39e-06, "high": 9.61e-06, "low": 9.13e-06, "close": 9.35e-06, "volume": 578392400931.0, "close_time": 1728172799999, "quote_volume": 5418718.62475622, "trades": 20988, "taker_buy_base": 285735789004.0, "taker_buy_quote": 2679842.97135807 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 9.35e-06, "high": 1.033e-05, "low": 9.25e-06, "close": 1.023e-05, "volume": 837385962393.0, "close_time": 1728259199999, "quote_volume": 8269267.41450559, "trades": 36726, "taker_buy_base": 385653572165.0, "taker_buy_quote": 3804316.83616786 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.022e-05, "high": 1.082e-05, "low": 9.77e-06, "close": 9.8e-06, "volume": 1004293781954.0, "close_time": 1728345599999, "quote_volume": 10419031.93730804, "trades": 63707, "taker_buy_base": 494522278695.0, "taker_buy_quote": 5131584.67152678 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 9.81e-06, "high": 1.006e-05, "low": 9.31e-06, "close": 9.51e-06, "volume": 571400409821.0, "close_time": 1728431999999, "quote_volume": 5509016.18907733, "trades": 43844, "taker_buy_base": 266386044049.0, "taker_buy_quote": 2571658.06070097 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 9.51e-06, "high": 9.87e-06, "low": 8.97e-06, "close": 9.11e-06, "volume": 590257336195.0, "close_time": 1728518399999, "quote_volume": 5536668.28669651, "trades": 38338, "taker_buy_base": 270860371949.0, "taker_buy_quote": 2548212.55203428 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 9.12e-06, "high": 9.45e-06, "low": 8.8e-06, "close": 9.28e-06, "volume": 664419375381.0, "close_time": 1728604799999, "quote_volume": 6092234.39370794, "trades": 38910, "taker_buy_base": 328063700963.0, "taker_buy_quote": 3014266.80882727 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 9.29e-06, "high": 9.96e-06, "low": 9.21e-06, "close": 9.74e-06, "volume": 564337814078.0, "close_time": 1728691199999, "quote_volume": 5461571.10436652, "trades": 33376, "taker_buy_base": 261525708042.0, "taker_buy_quote": 2528452.65258724 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 9.74e-06, "high": 1.024e-05, "low": 9.68e-06, "close": 9.9e-06, "volume": 457152571400.0, "close_time": 1728777599999, "quote_volume": 4549646.79290647, "trades": 34929, "taker_buy_base": 226094949468.0, "taker_buy_quote": 2251693.21533938 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 9.9e-06, "high": 9.98e-06, "low": 9.37e-06, "close": 9.69e-06, "volume": 390441596787.0, "close_time": 1728863999999, "quote_volume": 3763034.62668761, "trades": 28381, "taker_buy_base": 174227148929.0, "taker_buy_quote": 1679378.26279129 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 9.7e-06, "high": 1.107e-05, "low": 9.55e-06, "close": 1.09e-05, "volume": 1028162652131.0, "close_time": 1728950399999, "quote_volume": 10763438.51100312, "trades": 60307, "taker_buy_base": 530903527533.0, "taker_buy_quote": 5557083.8299857 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.09e-05, "high": 1.117e-05, "low": 1.003e-05, "close": 1.039e-05, "volume": 1124600579150.0, "close_time": 1729036799999, "quote_volume": 11761326.12633563, "trades": 87525, "taker_buy_base": 529305241553.0, "taker_buy_quote": 5544913.09456782 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.038e-05, "high": 1.065e-05, "low": 1.011e-05, "close": 1.044e-05, "volume": 786352447332.0, "close_time": 1729123199999, "quote_volume": 8192087.80457818, "trades": 57593, "taker_buy_base": 375008413339.0, "taker_buy_quote": 3909412.19222104 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.044e-05, "high": 1.056e-05, "low": 9.63e-06, "close": 9.88e-06, "volume": 678215302334.0, "close_time": 1729209599999, "quote_volume": 6791108.20637816, "trades": 36300, "taker_buy_base": 315765615385.0, "taker_buy_quote": 3155752.11273567 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 9.86e-06, "high": 1.073e-05, "low": 9.84e-06, "close": 1.05e-05, "volume": 546482038206.0, "close_time": 1729295999999, "quote_volume": 5699279.41602266, "trades": 41012, "taker_buy_base": 264032610436.0, "taker_buy_quote": 2753401.35630369 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.05e-05, "high": 1.094e-05, "low": 1.031e-05, "close": 1.049e-05, "volume": 359776617306.0, "close_time": 1729382399999, "quote_volume": 3806074.04258981, "trades": 28805, "taker_buy_base": 177415660511.0, "taker_buy_quote": 1879704.57372696 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.049e-05, "high": 1.079e-05, "low": 1.011e-05, "close": 1.068e-05, "volume": 416313496917.0, "close_time": 1729468799999, "quote_volume": 4342704.41357208, "trades": 34137, "taker_buy_base": 210984073390.0, "taker_buy_quote": 2204944.21254926 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.069e-05, "high": 1.089e-05, "low": 1.005e-05, "close": 1.017e-05, "volume": 558286203670.0, "close_time": 1729555199999, "quote_volume": 5800339.21633823, "trades": 46372, "taker_buy_base": 283891045786.0, "taker_buy_quote": 2945435.71795275 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.018e-05, "high": 1.034e-05, "low": 9.86e-06, "close": 1.007e-05, "volume": 339420119117.0, "close_time": 1729641599999, "quote_volume": 3427611.26502686, "trades": 31268, "taker_buy_base": 159319360081.0, "taker_buy_quote": 1610620.40839321 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.008e-05, "high": 1.01e-05, "low": 9.41e-06, "close": 9.81e-06, "volume": 464032980789.0, "close_time": 1729727999999, "quote_volume": 4535514.66474558, "trades": 30256, "taker_buy_base": 239465660324.0, "taker_buy_quote": 2344591.8827987 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 9.81e-06, "high": 1.008e-05, "low": 9.67e-06, "close": 9.99e-06, "volume": 360662993181.0, "close_time": 1729814399999, "quote_volume": 3572275.01956804, "trades": 25397, "taker_buy_base": 174728227716.0, "taker_buy_quote": 1732213.58076443 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1e-05, "high": 1.004e-05, "low": 8.43e-06, "close": 8.78e-06, "volume": 686165579341.0, "close_time": 1729900799999, "quote_volume": 6377845.92523578, "trades": 48159, "taker_buy_base": 314879161523.0, "taker_buy_quote": 2934420.63753604 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 8.77e-06, "high": 9.13e-06, "low": 8.63e-06, "close": 9.06e-06, "volume": 385980233513.0, "close_time": 1729987199999, "quote_volume": 3445964.99504481, "trades": 18897, "taker_buy_base": 195905327914.0, "taker_buy_quote": 1750755.6215669 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 9.06e-06, "high": 9.28e-06, "low": 8.93e-06, "close": 9.16e-06, "volume": 229448238166.0, "close_time": 1730073599999, "quote_volume": 2079913.4615581, "trades": 14938, "taker_buy_base": 112025713670.0, "taker_buy_quote": 1016815.35438882 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 9.16e-06, "high": 9.44e-06, "low": 8.58e-06, "close": 9.17e-06, "volume": 423478045862.0, "close_time": 1730159999999, "quote_volume": 3796243.4363149, "trades": 33733, "taker_buy_base": 205265659171.0, "taker_buy_quote": 1844093.61141346 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 9.18e-06, "high": 9.91e-06, "low": 9.14e-06, "close": 9.67e-06, "volume": 725999588690.0, "close_time": 1730246399999, "quote_volume": 6971898.31938792, "trades": 53076, "taker_buy_base": 369188941869.0, "taker_buy_quote": 3548560.74526098 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 9.68e-06, "high": 1.012e-05, "low": 9.27e-06, "close": 9.64e-06, "volume": 647397264218.0, "close_time": 1730332799999, "quote_volume": 6271465.57385129, "trades": 55455, "taker_buy_base": 331790553018.0, "taker_buy_quote": 3219792.39337954 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 9.66e-06, "high": 9.7e-06, "low": 8.99e-06, "close": 9.1e-06, "volume": 517717193329.0, "close_time": 1730419199999, "quote_volume": 4820444.01545794, "trades": 31063, "taker_buy_base": 241104291246.0, "taker_buy_quote": 2246475.98249968 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 9.11e-06, "high": 9.34e-06, "low": 8.71e-06, "close": 8.88e-06, "volume": 533174058069.0, "close_time": 1730505599999, "quote_volume": 4801357.83687726, "trades": 30801, "taker_buy_base": 240057007356.0, "taker_buy_quote": 2165405.11891312 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 8.88e-06, "high": 8.99e-06, "low": 8.55e-06, "close": 8.71e-06, "volume": 285031329746.0, "close_time": 1730591999999, "quote_volume": 2497278.70329915, "trades": 18765, "taker_buy_base": 113485348937.0, "taker_buy_quote": 995526.17387333 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 8.72e-06, "high": 8.72e-06, "low": 7.87e-06, "close": 8.18e-06, "volume": 515808035517.0, "close_time": 1730678399999, "quote_volume": 4220228.57846691, "trades": 33613, "taker_buy_base": 249525519985.0, "taker_buy_quote": 2041645.99279369 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 8.17e-06, "high": 8.37e-06, "low": 7.71e-06, "close": 7.91e-06, "volume": 371003421067.0, "close_time": 1730764799999, "quote_volume": 3000937.23217326, "trades": 30222, "taker_buy_base": 186954185039.0, "taker_buy_quote": 1513143.28594211 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 7.91e-06, "high": 8.81e-06, "low": 7.91e-06, "close": 8.56e-06, "volume": 438533588652.0, "close_time": 1730851199999, "quote_volume": 3698005.85665404, "trades": 36876, "taker_buy_base": 230210966173.0, "taker_buy_quote": 1941256.99128271 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 8.57e-06, "high": 1.005e-05, "low": 8.57e-06, "close": 9.91e-06, "volume": 1245178674986.0, "close_time": 1730937599999, "quote_volume": 11706921.40231852, "trades": 108665, "taker_buy_base": 638560709733.0, "taker_buy_quote": 6022343.81067979 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 9.92e-06, "high": 1.107e-05, "low": 9.85e-06, "close": 1.1e-05, "volume": 1353566931288.0, "close_time": 1731023999999, "quote_volume": 14223811.83796718, "trades": 122238, "taker_buy_base": 689193304904.0, "taker_buy_quote": 7256792.76104843 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.101e-05, "high": 1.15e-05, "low": 1.028e-05, "close": 1.078e-05, "volume": 982365327623.0, "close_time": 1731110399999, "quote_volume": 10659718.04783398, "trades": 99639, "taker_buy_base": 499932780824.0, "taker_buy_quote": 5430860.33345773 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.077e-05, "high": 1.149e-05, "low": 1.047e-05, "close": 1.119e-05, "volume": 855760842906.0, "close_time": 1731196799999, "quote_volume": 9382032.98610111, "trades": 87343, "taker_buy_base": 415491822630.0, "taker_buy_quote": 4566972.97949427 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.12e-05, "high": 1.299e-05, "low": 1.1e-05, "close": 1.233e-05, "volume": 2282798945341.0, "close_time": 1731283199999, "quote_volume": 27660665.50352693, "trades": 242843, "taker_buy_base": 1169683202656.0, "taker_buy_quote": 14176209.58310218 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.233e-05, "high": 1.347e-05, "low": 1.177e-05, "close": 1.3e-05, "volume": 2012014015121.0, "close_time": 1731369599999, "quote_volume": 25537499.52383293, "trades": 300287, "taker_buy_base": 984783047312.0, "taker_buy_quote": 12505294.32878887 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.302e-05, "high": 1.491e-05, "low": 1.23e-05, "close": 1.415e-05, "volume": 1955108924934.0, "close_time": 1731455999999, "quote_volume": 26464894.74142092, "trades": 432258, "taker_buy_base": 996944966019.0, "taker_buy_quote": 13548539.42034732 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.413e-05, "high": 2.249e-05, "low": 1.251e-05, "close": 2.084e-05, "volume": 6777290268151.0, "close_time": 1731542399999, "quote_volume": 123480722.07134157, "trades": 876673, "taker_buy_base": 3345352301062.0, "taker_buy_quote": 60963888.28421255 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.083e-05, "high": 2.599e-05, "low": 2.005e-05, "close": 2.066e-05, "volume": 4388634884953.0, "close_time": 1731628799999, "quote_volume": 98969432.15017246, "trades": 853785, "taker_buy_base": 2200702339001.0, "taker_buy_quote": 49698572.07623993 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.066e-05, "high": 2.4e-05, "low": 1.875e-05, "close": 2.332e-05, "volume": 1826312835867.0, "close_time": 1731715199999, "quote_volume": 38824272.96617164, "trades": 459356, "taker_buy_base": 905250566119.0, "taker_buy_quote": 19321430.81271198 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.334e-05, "high": 2.367e-05, "low": 2.067e-05, "close": 2.13e-05, "volume": 938027028168.0, "close_time": 1731801599999, "quote_volume": 20574501.33681173, "trades": 236928, "taker_buy_base": 412345676245.0, "taker_buy_quote": 9054368.50317004 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.13e-05, "high": 2.256e-05, "low": 1.944e-05, "close": 2.12e-05, "volume": 974486996223.0, "close_time": 1731887999999, "quote_volume": 20686130.80129522, "trades": 202563, "taker_buy_base": 467846463580.0, "taker_buy_quote": 9970746.16231708 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.123e-05, "high": 2.276e-05, "low": 1.966e-05, "close": 2.049e-05, "volume": 996560501720.0, "close_time": 1731974399999, "quote_volume": 20927219.19249502, "trades": 181179, "taker_buy_base": 467767845292.0, "taker_buy_quote": 9847767.17287197 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.048e-05, "high": 2.125e-05, "low": 1.894e-05, "close": 1.97e-05, "volume": 883947239622.0, "close_time": 1732060799999, "quote_volume": 17852291.48965073, "trades": 133609, "taker_buy_base": 415155915797.0, "taker_buy_quote": 8398439.3644059 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.972e-05, "high": 2.06e-05, "low": 1.833e-05, "close": 1.879e-05, "volume": 841537713686.0, "close_time": 1732147199999, "quote_volume": 16423052.91568495, "trades": 144166, "taker_buy_base": 405120754455.0, "taker_buy_quote": 7918227.86532475 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.878e-05, "high": 2.17e-05, "low": 1.806e-05, "close": 2.072e-05, "volume": 1294372121424.0, "close_time": 1732233599999, "quote_volume": 26256642.94669788, "trades": 238891, "taker_buy_base": 648607440912.0, "taker_buy_quote": 13167310.22573998 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.073e-05, "high": 2.186e-05, "low": 1.979e-05, "close": 2.066e-05, "volume": 995798614656.0, "close_time": 1732319999999, "quote_volume": 20653412.78160969, "trades": 173837, "taker_buy_base": 490843496753.0, "taker_buy_quote": 10187062.04784227 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.067e-05, "high": 2.237e-05, "low": 1.971e-05, "close": 2.052e-05, "volume": 1216245177529.0, "close_time": 1732406399999, "quote_volume": 25784257.3484639, "trades": 250041, "taker_buy_base": 608904752305.0, "taker_buy_quote": 12924123.27086323 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.05e-05, "high": 2.124e-05, "low": 1.906e-05, "close": 2.021e-05, "volume": 574214965167.0, "close_time": 1732492799999, "quote_volume": 11517235.96044147, "trades": 141707, "taker_buy_base": 280364594261.0, "taker_buy_quote": 5627557.21069314 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.024e-05, "high": 2.076e-05, "low": 1.831e-05, "close": 1.898e-05, "volume": 700692913446.0, "close_time": 1732579199999, "quote_volume": 13736599.91272044, "trades": 164038, "taker_buy_base": 323331358315.0, "taker_buy_quote": 6344354.97696434 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.896e-05, "high": 1.947e-05, "low": 1.728e-05, "close": 1.829e-05, "volume": 725860558941.0, "close_time": 1732665599999, "quote_volume": 13219885.52860891, "trades": 136677, "taker_buy_base": 334766401866.0, "taker_buy_quote": 6101337.69102671 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.828e-05, "high": 2.017e-05, "low": 1.787e-05, "close": 1.977e-05, "volume": 902852340054.0, "close_time": 1732751999999, "quote_volume": 17286411.88718118, "trades": 134754, "taker_buy_base": 445820396256.0, "taker_buy_quote": 8545704.5102736 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.976e-05, "high": 2.035e-05, "low": 1.895e-05, "close": 1.986e-05, "volume": 686982147552.0, "close_time": 1732838399999, "quote_volume": 13437886.19678629, "trades": 126245, "taker_buy_base": 344734408677.0, "taker_buy_quote": 6745989.48633425 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.987e-05, "high": 2.131e-05, "low": 1.95e-05, "close": 2.047e-05, "volume": 879653431344.0, "close_time": 1732924799999, "quote_volume": 17978405.30427543, "trades": 131387, "taker_buy_base": 447755891609.0, "taker_buy_quote": 9165965.84324976 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.048e-05, "high": 2.165e-05, "low": 2.011e-05, "close": 2.021e-05, "volume": 607255023957.0, "close_time": 1733011199999, "quote_volume": 12527344.33276301, "trades": 106241, "taker_buy_base": 277296534456.0, "taker_buy_quote": 5728493.38674415 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.021e-05, "high": 2.334e-05, "low": 2.008e-05, "close": 2.227e-05, "volume": 1225026988819.0, "close_time": 1733097599999, "quote_volume": 26611120.14382122, "trades": 227987, "taker_buy_base": 654886846485.0, "taker_buy_quote": 14223397.29339644 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.227e-05, "high": 2.286e-05, "low": 1.94e-05, "close": 2.044e-05, "volume": 897414747970.0, "close_time": 1733183999999, "quote_volume": 18524778.81620549, "trades": 202923, "taker_buy_base": 408097328878.0, "taker_buy_quote": 8392643.1195048 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.045e-05, "high": 2.11e-05, "low": 1.886e-05, "close": 2.027e-05, "volume": 684634293109.0, "close_time": 1733270399999, "quote_volume": 13726677.23224541, "trades": 156636, "taker_buy_base": 330696259620.0, "taker_buy_quote": 6649577.23409711 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.028e-05, "high": 2.21e-05, "low": 2.021e-05, "close": 2.182e-05, "volume": 1131437559258.0, "close_time": 1733356799999, "quote_volume": 23881992.78963568, "trades": 227342, "taker_buy_base": 581713208067.0, "taker_buy_quote": 12287953.451988 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.182e-05, "high": 2.29e-05, "low": 2.036e-05, "close": 2.121e-05, "volume": 1206123859535.0, "close_time": 1733443199999, "quote_volume": 26149421.09303927, "trades": 246805, "taker_buy_base": 606646353699.0, "taker_buy_quote": 13171539.70447742 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.122e-05, "high": 2.227e-05, "low": 2.036e-05, "close": 2.159e-05, "volume": 762356396367.0, "close_time": 1733529599999, "quote_volume": 16418895.22885588, "trades": 115286, "taker_buy_base": 375912365299.0, "taker_buy_quote": 8108412.25393592 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.159e-05, "high": 2.696e-05, "low": 2.114e-05, "close": 2.492e-05, "volume": 1562165941763.0, "close_time": 1733615999999, "quote_volume": 37898735.40366167, "trades": 237952, "taker_buy_base": 785804036141.0, "taker_buy_quote": 19017748.25518823 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.49e-05, "high": 2.717e-05, "low": 2.42e-05, "close": 2.643e-05, "volume": 1516669246914.0, "close_time": 1733702399999, "quote_volume": 39116278.70851202, "trades": 235844, "taker_buy_base": 709826869109.0, "taker_buy_quote": 18286556.38796839 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.644e-05, "high": 2.841e-05, "low": 2.326e-05, "close": 2.651e-05, "volume": 2481999709896.0, "close_time": 1733788799999, "quote_volume": 65177158.07397197, "trades": 551371, "taker_buy_base": 1250750974975.0, "taker_buy_quote": 32901993.09097091 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.651e-05, "high": 2.724e-05, "low": 2.21e-05, "close": 2.35e-05, "volume": 1901909100030.0, "close_time": 1733875199999, "quote_volume": 45928975.13652105, "trades": 446998, "taker_buy_base": 932497148257.0, "taker_buy_quote": 22530585.82982217 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.35e-05, "high": 2.549e-05, "low": 2.162e-05, "close": 2.515e-05, "volume": 878027347375.0, "close_time": 1733961599999, "quote_volume": 21080484.44121973, "trades": 211944, "taker_buy_base": 454753533109.0, "taker_buy_quote": 10953550.58553448 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.516e-05, "high": 2.572e-05, "low": 2.32e-05, "close": 2.364e-05, "volume": 606601545154.0, "close_time": 1734047999999, "quote_volume": 14853797.60718311, "trades": 154421, "taker_buy_base": 293786982986.0, "taker_buy_quote": 7208980.84487311 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.364e-05, "high": 2.498e-05, "low": 2.306e-05, "close": 2.474e-05, "volume": 414280065265.0, "close_time": 1734134399999, "quote_volume": 9999099.5919817, "trades": 106692, "taker_buy_base": 215311451805.0, "taker_buy_quote": 5204144.49194287 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.476e-05, "high": 2.487e-05, "low": 2.288e-05, "close": 2.332e-05, "volume": 256324552907.0, "close_time": 1734220799999, "quote_volume": 6078360.05513834, "trades": 68692, "taker_buy_base": 111702143060.0, "taker_buy_quote": 2650428.97390208 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.332e-05, "high": 2.451e-05, "low": 2.259e-05, "close": 2.416e-05, "volume": 376888462939.0, "close_time": 1734307199999, "quote_volume": 8871072.03078449, "trades": 92451, "taker_buy_base": 197610489670.0, "taker_buy_quote": 4652566.0094189 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.416e-05, "high": 2.47e-05, "low": 2.289e-05, "close": 2.346e-05, "volume": 562721467046.0, "close_time": 1734393599999, "quote_volume": 13388273.08077674, "trades": 143248, "taker_buy_base": 282871765735.0, "taker_buy_quote": 6737915.50456207 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.346e-05, "high": 2.365e-05, "low": 2.207e-05, "close": 2.244e-05, "volume": 367216331059.0, "close_time": 1734479999999, "quote_volume": 8458538.45012685, "trades": 99010, "taker_buy_base": 167906010118.0, "taker_buy_quote": 3873782.6831965 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.245e-05, "high": 2.252e-05, "low": 1.9e-05, "close": 1.943e-05, "volume": 635140664333.0, "close_time": 1734566399999, "quote_volume": 13185033.36148189, "trades": 146742, "taker_buy_base": 290203041616.0, "taker_buy_quote": 6026531.49023509 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.943e-05, "high": 1.973e-05, "low": 1.649e-05, "close": 1.704e-05, "volume": 953820980475.0, "close_time": 1734652799999, "quote_volume": 17328596.99376189, "trades": 190485, "taker_buy_base": 452663635695.0, "taker_buy_quote": 8232672.13591051 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.704e-05, "high": 1.792e-05, "low": 1.438e-05, "close": 1.766e-05, "volume": 1282688620078.0, "close_time": 1734739199999, "quote_volume": 20864706.53861698, "trades": 186094, "taker_buy_base": 595734726195.0, "taker_buy_quote": 9728541.04551816 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.767e-05, "high": 1.974e-05, "low": 1.693e-05, "close": 1.739e-05, "volume": 956337817799.0, "close_time": 1734825599999, "quote_volume": 17483073.86674097, "trades": 200354, "taker_buy_base": 479266689769.0, "taker_buy_quote": 8739449.71486791 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.741e-05, "high": 1.842e-05, "low": 1.666e-05, "close": 1.783e-05, "volume": 493908157795.0, "close_time": 1734911999999, "quote_volume": 8747131.97094524, "trades": 156546, "taker_buy_base": 237066882023.0, "taker_buy_quote": 4206825.06411732 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.783e-05, "high": 1.883e-05, "low": 1.723e-05, "close": 1.846e-05, "volume": 593222791608.0, "close_time": 1734998399999, "quote_volume": 10657139.92487419, "trades": 151454, "taker_buy_base": 302226806554.0, "taker_buy_quote": 5429906.49997392 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.844e-05, "high": 1.952e-05, "low": 1.789e-05, "close": 1.924e-05, "volume": 651020536735.0, "close_time": 1735084799999, "quote_volume": 12275692.77683845, "trades": 104601, "taker_buy_base": 311548803430.0, "taker_buy_quote": 5874406.82810732 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.922e-05, "high": 1.935e-05, "low": 1.812e-05, "close": 1.852e-05, "volume": 390462267565.0, "close_time": 1735171199999, "quote_volume": 7300340.63636549, "trades": 84236, "taker_buy_base": 184483248735.0, "taker_buy_quote": 3451501.94020899 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.853e-05, "high": 1.875e-05, "low": 1.703e-05, "close": 1.737e-05, "volume": 412609416948.0, "close_time": 1735257599999, "quote_volume": 7261028.75080739, "trades": 71630, "taker_buy_base": 197337633947.0, "taker_buy_quote": 3473856.30419051 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.738e-05, "high": 1.826e-05, "low": 1.725e-05, "close": 1.786e-05, "volume": 380438284391.0, "close_time": 1735343999999, "quote_volume": 6786243.36541789, "trades": 78122, "taker_buy_base": 210474355672.0, "taker_buy_quote": 3760223.62819926 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.785e-05, "high": 1.9e-05, "low": 1.775e-05, "close": 1.873e-05, "volume": 280432110270.0, "close_time": 1735430399999, "quote_volume": 5175721.92682281, "trades": 63654, "taker_buy_base": 148457811851.0, "taker_buy_quote": 2742235.96576236 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.873e-05, "high": 1.915e-05, "low": 1.77e-05, "close": 1.786e-05, "volume": 327484970755.0, "close_time": 1735516799999, "quote_volume": 6026197.31558212, "trades": 57898, "taker_buy_base": 155196805788.0, "taker_buy_quote": 2861903.63223134 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.786e-05, "high": 1.894e-05, "low": 1.741e-05, "close": 1.84e-05, "volume": 567439339692.0, "close_time": 1735603199999, "quote_volume": 10319484.26959104, "trades": 130169, "taker_buy_base": 280083479341.0, "taker_buy_quote": 5100635.8395185 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.841e-05, "high": 2.181e-05, "low": 1.768e-05, "close": 1.991e-05, "volume": 1699850213225.0, "close_time": 1735689599999, "quote_volume": 34122587.30621555, "trades": 314969, "taker_buy_base": 896781347518.0, "taker_buy_quote": 17984090.60926246 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.992e-05, "high": 2.071e-05, "low": 1.903e-05, "close": 1.935e-05, "volume": 751799917301.0, "close_time": 1735775999999, "quote_volume": 14700655.77400243, "trades": 126885, "taker_buy_base": 352644110853.0, "taker_buy_quote": 6902681.78245268 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.935e-05, "high": 2.114e-05, "low": 1.916e-05, "close": 2.045e-05, "volume": 999557331399.0, "close_time": 1735862399999, "quote_volume": 20404959.29270784, "trades": 171462, "taker_buy_base": 510994911553.0, "taker_buy_quote": 10435767.62435732 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.045e-05, "high": 2.174e-05, "low": 2.005e-05, "close": 2.158e-05, "volume": 863003617367.0, "close_time": 1735948799999, "quote_volume": 18213249.35377939, "trades": 114677, "taker_buy_base": 410532785033.0, "taker_buy_quote": 8656135.54368628 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.158e-05, "high": 2.187e-05, "low": 2.055e-05, "close": 2.112e-05, "volume": 512279342429.0, "close_time": 1736035199999, "quote_volume": 10819916.83900851, "trades": 72828, "taker_buy_base": 246445535233.0, "taker_buy_quote": 5211630.61670609 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.113e-05, "high": 2.138e-05, "low": 2.031e-05, "close": 2.07e-05, "volume": 409606501543.0, "close_time": 1736121599999, "quote_volume": 8484593.3202458, "trades": 59978, "taker_buy_base": 195450986048.0, "taker_buy_quote": 4051901.71319839 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.073e-05, "high": 2.139e-05, "low": 2.026e-05, "close": 2.079e-05, "volume": 558474403619.0, "close_time": 1736207999999, "quote_volume": 11628870.97571582, "trades": 97799, "taker_buy_base": 282761399736.0, "taker_buy_quote": 5893117.9235355 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.079e-05, "high": 2.084e-05, "low": 1.846e-05, "close": 1.859e-05, "volume": 839286670977.0, "close_time": 1736294399999, "quote_volume": 16341598.97528183, "trades": 117225, "taker_buy_base": 378380421062.0, "taker_buy_quote": 7353439.94706278 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.858e-05, "high": 1.892e-05, "low": 1.7e-05, "close": 1.783e-05, "volume": 897050692968.0, "close_time": 1736380799999, "quote_volume": 16134820.05266469, "trades": 108603, "taker_buy_base": 429698072268.0, "taker_buy_quote": 7734688.14021267 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.782e-05, "high": 1.808e-05, "low": 1.662e-05, "close": 1.701e-05, "volume": 806779358969.0, "close_time": 1736467199999, "quote_volume": 13996047.90599905, "trades": 95290, "taker_buy_base": 407322272293.0, "taker_buy_quote": 7072787.24969703 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.702e-05, "high": 1.789e-05, "low": 1.7e-05, "close": 1.762e-05, "volume": 677005322443.0, "close_time": 1736553599999, "quote_volume": 11831651.85045885, "trades": 86518, "taker_buy_base": 341957389788.0, "taker_buy_quote": 5983371.07861215 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.763e-05, "high": 1.847e-05, "low": 1.748e-05, "close": 1.8e-05, "volume": 393878355317.0, "close_time": 1736639999999, "quote_volume": 7071461.83492878, "trades": 52309, "taker_buy_base": 202448142609.0, "taker_buy_quote": 3638815.11683074 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.801e-05, "high": 1.803e-05, "low": 1.747e-05, "close": 1.774e-05, "volume": 238660178393.0, "close_time": 1736726399999, "quote_volume": 4238368.84465051, "trades": 36904, "taker_buy_base": 112869909023.0, "taker_buy_quote": 2004274.70756216 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.772e-05, "high": 1.827e-05, "low": 1.559e-05, "close": 1.685e-05, "volume": 898503827018.0, "close_time": 1736812799999, "quote_volume": 14899875.19274474, "trades": 108576, "taker_buy_base": 425779928753.0, "taker_buy_quote": 7055746.46248365 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.685e-05, "high": 1.763e-05, "low": 1.679e-05, "close": 1.746e-05, "volume": 505683188379.0, "close_time": 1736899199999, "quote_volume": 8745355.66982726, "trades": 57962, "taker_buy_base": 258714134853.0, "taker_buy_quote": 4474079.34598514 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.747e-05, "high": 1.921e-05, "low": 1.685e-05, "close": 1.907e-05, "volume": 788827215040.0, "close_time": 1736985599999, "quote_volume": 14176666.90642784, "trades": 106604, "taker_buy_base": 403579879359.0, "taker_buy_quote": 7265799.17876356 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.907e-05, "high": 1.925e-05, "low": 1.796e-05, "close": 1.813e-05, "volume": 638531340263.0, "close_time": 1737071999999, "quote_volume": 11755032.63744348, "trades": 101469, "taker_buy_base": 318429092691.0, "taker_buy_quote": 5865801.18891455 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.813e-05, "high": 2.055e-05, "low": 1.813e-05, "close": 2.03e-05, "volume": 1217727189940.0, "close_time": 1737158399999, "quote_volume": 24020102.63912696, "trades": 155366, "taker_buy_base": 597208911143.0, "taker_buy_quote": 11777539.0517706 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.031e-05, "high": 2.103e-05, "low": 1.808e-05, "close": 1.843e-05, "volume": 1247928335687.0, "close_time": 1737244799999, "quote_volume": 23590718.16362249, "trades": 174712, "taker_buy_base": 628603585005.0, "taker_buy_quote": 11871960.77374429 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.843e-05, "high": 1.897e-05, "low": 1.518e-05, "close": 1.602e-05, "volume": 2697617321774.0, "close_time": 1737331199999, "quote_volume": 45504906.60446231, "trades": 277318, "taker_buy_base": 1335264374927.0, "taker_buy_quote": 22528585.53419377 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.602e-05, "high": 1.755e-05, "low": 1.51e-05, "close": 1.579e-05, "volume": 1756917956019.0, "close_time": 1737417599999, "quote_volume": 28331323.81783522, "trades": 215428, "taker_buy_base": 884409579825.0, "taker_buy_quote": 14270296.4245909 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.578e-05, "high": 1.637e-05, "low": 1.472e-05, "close": 1.591e-05, "volume": 701240890418.0, "close_time": 1737503999999, "quote_volume": 10905531.71113371, "trades": 101668, "taker_buy_base": 387266787409.0, "taker_buy_quote": 6035410.24816995 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.589e-05, "high": 1.618e-05, "low": 1.5e-05, "close": 1.514e-05, "volume": 366062434559.0, "close_time": 1737590399999, "quote_volume": 5725541.28483037, "trades": 57842, "taker_buy_base": 189915736732.0, "taker_buy_quote": 2972227.74049151 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.512e-05, "high": 1.558e-05, "low": 1.431e-05, "close": 1.534e-05, "volume": 816774654260.0, "close_time": 1737676799999, "quote_volume": 12171291.35036206, "trades": 81350, "taker_buy_base": 398859638555.0, "taker_buy_quote": 5946611.87400034 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.533e-05, "high": 1.617e-05, "low": 1.459e-05, "close": 1.494e-05, "volume": 753878308732.0, "close_time": 1737763199999, "quote_volume": 11677416.53324777, "trades": 71409, "taker_buy_base": 382743589805.0, "taker_buy_quote": 5938183.42723524 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.494e-05, "high": 1.539e-05, "low": 1.459e-05, "close": 1.504e-05, "volume": 432828576711.0, "close_time": 1737849599999, "quote_volume": 6531755.69784138, "trades": 34448, "taker_buy_base": 210066546024.0, "taker_buy_quote": 3169329.30950579 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.504e-05, "high": 1.519e-05, "low": 1.394e-05, "close": 1.4e-05, "volume": 539380971279.0, "close_time": 1737935999999, "quote_volume": 7968680.85732794, "trades": 32580, "taker_buy_base": 252932322692.0, "taker_buy_quote": 3736156.08604197 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.4e-05, "high": 1.4e-05, "low": 1.153e-05, "close": 1.31e-05, "volume": 2097103827063.0, "close_time": 1738022399999, "quote_volume": 26668531.85935762, "trades": 83667, "taker_buy_base": 1137923010183.0, "taker_buy_quote": 14432527.44590968 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.312e-05, "high": 1.334e-05, "low": 1.131e-05, "close": 1.145e-05, "volume": 730971357514.0, "close_time": 1738108799999, "quote_volume": 9043444.25300476, "trades": 45707, "taker_buy_base": 365291492431.0, "taker_buy_quote": 4519410.26038328 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.145e-05, "high": 1.334e-05, "low": 1.137e-05, "close": 1.241e-05, "volume": 1146116753368.0, "close_time": 1738195199999, "quote_volume": 14317550.15716413, "trades": 84818, "taker_buy_base": 569220063851.0, "taker_buy_quote": 7108443.39347072 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.241e-05, "high": 1.349e-05, "low": 1.223e-05, "close": 1.294e-05, "volume": 676484870649.0, "close_time": 1738281599999, "quote_volume": 8791601.72633447, "trades": 57507, "taker_buy_base": 346476850763.0, "taker_buy_quote": 4503478.4089981 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.297e-05, "high": 1.477e-05, "low": 1.275e-05, "close": 1.387e-05, "volume": 1622924960681.0, "close_time": 1738367999999, "quote_volume": 22675779.51828052, "trades": 122305, "taker_buy_base": 829963332758.0, "taker_buy_quote": 11591989.73072015 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.383e-05, "high": 1.43e-05, "low": 1.205e-05, "close": 1.225e-05, "volume": 941430898206.0, "close_time": 1738454399999, "quote_volume": 12379689.57913294, "trades": 64295, "taker_buy_base": 436182084000.0, "taker_buy_quote": 5730357.35705128 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.224e-05, "high": 1.252e-05, "low": 1e-05, "close": 1.076e-05, "volume": 1941915890107.0, "close_time": 1738540799999, "quote_volume": 21971643.77603642, "trades": 97286, "taker_buy_base": 915860124562.0, "taker_buy_quote": 10357831.69079756 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.078e-05, "high": 1.146e-05, "low": 7.95e-06, "close": 1.102e-05, "volume": 3525990407031.0, "close_time": 1738627199999, "quote_volume": 34225965.23704801, "trades": 137295, "taker_buy_base": 1671675738842.0, "taker_buy_quote": 16276327.16988095 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.102e-05, "high": 1.11e-05, "low": 9.66e-06, "close": 1.016e-05, "volume": 1831380584439.0, "close_time": 1738713599999, "quote_volume": 18697006.95214818, "trades": 76208, "taker_buy_base": 873550668379.0, "taker_buy_quote": 8921701.06497714 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.016e-05, "high": 1.046e-05, "low": 9.74e-06, "close": 1.001e-05, "volume": 747192005296.0, "close_time": 1738799999999, "quote_volume": 7588262.57980961, "trades": 48992, "taker_buy_base": 406386277402.0, "taker_buy_quote": 4129174.21111753 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.001e-05, "high": 1.039e-05, "low": 9.11e-06, "close": 9.22e-06, "volume": 760284217230.0, "close_time": 1738886399999, "quote_volume": 7402754.88079128, "trades": 49185, "taker_buy_base": 377701556384.0, "taker_buy_quote": 3685103.04490391 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 9.23e-06, "high": 9.84e-06, "low": 8.45e-06, "close": 8.94e-06, "volume": 1006227382926.0, "close_time": 1738972799999, "quote_volume": 9357890.62363428, "trades": 61543, "taker_buy_base": 529030993008.0, "taker_buy_quote": 4920674.63842897 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 8.91e-06, "high": 9.69e-06, "low": 8.88e-06, "close": 9.57e-06, "volume": 625559907915.0, "close_time": 1739059199999, "quote_volume": 5840043.02631273, "trades": 38898, "taker_buy_base": 330909423796.0, "taker_buy_quote": 3089326.326739 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 9.58e-06, "high": 9.85e-06, "low": 8.91e-06, "close": 9.54e-06, "volume": 636232436189.0, "close_time": 1739145599999, "quote_volume": 6027092.06917005, "trades": 47157, "taker_buy_base": 345848461586.0, "taker_buy_quote": 3279131.69048182 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 9.54e-06, "high": 9.96e-06, "low": 9.16e-06, "close": 9.6e-06, "volume": 811419568808.0, "close_time": 1739231999999, "quote_volume": 7808085.20705039, "trades": 61487, "taker_buy_base": 422519186655.0, "taker_buy_quote": 4068950.54492806 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 9.6e-06, "high": 1.06e-05, "low": 9.39e-06, "close": 9.6e-06, "volume": 1043115956191.0, "close_time": 1739318399999, "quote_volume": 10428061.12165335, "trades": 71838, "taker_buy_base": 540833037753.0, "taker_buy_quote": 5412019.17722366 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 9.58e-06, "high": 1.026e-05, "low": 9.06e-06, "close": 1.009e-05, "volume": 935258518263.0, "close_time": 1739404799999, "quote_volume": 8941706.68441248, "trades": 65283, "taker_buy_base": 477711116571.0, "taker_buy_quote": 4578277.837556 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.01e-05, "high": 1.024e-05, "low": 9.44e-06, "close": 9.69e-06, "volume": 403530256730.0, "close_time": 1739491199999, "quote_volume": 3950704.3758336, "trades": 43762, "taker_buy_base": 206394402777.0, "taker_buy_quote": 2022662.80104604 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 9.69e-06, "high": 1.075e-05, "low": 9.63e-06, "close": 1.03e-05, "volume": 813540016874.0, "close_time": 1739577599999, "quote_volume": 8381258.28891566, "trades": 67707, "taker_buy_base": 418048572463.0, "taker_buy_quote": 4303948.83957869 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.03e-05, "high": 1.038e-05, "low": 9.83e-06, "close": 9.94e-06, "volume": 268045929607.0, "close_time": 1739663999999, "quote_volume": 2701712.12300256, "trades": 29586, "taker_buy_base": 147050366811.0, "taker_buy_quote": 1484943.7401023 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 9.94e-06, "high": 1.003e-05, "low": 9.58e-06, "close": 9.71e-06, "volume": 223294947632.0, "close_time": 1739750399999, "quote_volume": 2192392.10132919, "trades": 32416, "taker_buy_base": 123434709608.0, "taker_buy_quote": 1212787.79341091 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 9.7e-06, "high": 1.066e-05, "low": 9.5e-06, "close": 1.012e-05, "volume": 750182153467.0, "close_time": 1739836799999, "quote_volume": 7567804.19579633, "trades": 91563, "taker_buy_base": 415372569982.0, "taker_buy_quote": 4193750.43164041 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.012e-05, "high": 1.02e-05, "low": 8.91e-06, "close": 9.25e-06, "volume": 730437683183.0, "close_time": 1739923199999, "quote_volume": 6861762.33689256, "trades": 75454, "taker_buy_base": 345847952790.0, "taker_buy_quote": 3248852.63584636 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 9.26e-06, "high": 9.56e-06, "low": 9.11e-06, "close": 9.35e-06, "volume": 358765231550.0, "close_time": 1740009599999, "quote_volume": 3354794.15523065, "trades": 47485, "taker_buy_base": 168726959220.0, "taker_buy_quote": 1578617.97450792 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 9.36e-06, "high": 9.71e-06, "low": 9.32e-06, "close": 9.62e-06, "volume": 404660970860.0, "close_time": 1740095999999, "quote_volume": 3847869.28396991, "trades": 47450, "taker_buy_base": 198378942321.0, "taker_buy_quote": 1887362.61159559 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 9.63e-06, "high": 1.014e-05, "low": 9.04e-06, "close": 9.12e-06, "volume": 823187675256.0, "close_time": 1740182399999, "quote_volume": 7906870.94550904, "trades": 88681, "taker_buy_base": 463402774207.0, "taker_buy_quote": 4444512.47314514 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 9.13e-06, "high": 9.73e-06, "low": 9.06e-06, "close": 9.63e-06, "volume": 379899919652.0, "close_time": 1740268799999, "quote_volume": 3599031.43937106, "trades": 37782, "taker_buy_base": 174060491185.0, "taker_buy_quote": 1649693.35263791 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 9.62e-06, "high": 9.8e-06, "low": 9.21e-06, "close": 9.35e-06, "volume": 360718801346.0, "close_time": 1740355199999, "quote_volume": 3399118.93919541, "trades": 35867, "taker_buy_base": 180387924235.0, "taker_buy_quote": 1699717.77144659 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 9.35e-06, "high": 9.42e-06, "low": 7.62e-06, "close": 7.89e-06, "volume": 998274413965.0, "close_time": 1740441599999, "quote_volume": 8509268.43696222, "trades": 67181, "taker_buy_base": 432572316063.0, "taker_buy_quote": 3676123.95033728 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 7.89e-06, "high": 8.42e-06, "low": 7.31e-06, "close": 8.23e-06, "volume": 1590624735597.0, "close_time": 1740527999999, "quote_volume": 12463046.75845691, "trades": 94144, "taker_buy_base": 703517215501.0, "taker_buy_quote": 5513707.57546099 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 8.24e-06, "high": 8.49e-06, "low": 7.81e-06, "close": 8.3e-06, "volume": 933356469910.0, "close_time": 1740614399999, "quote_volume": 7603183.72221947, "trades": 66556, "taker_buy_base": 477298745746.0, "taker_buy_quote": 3886742.59927389 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 8.32e-06, "high": 8.6e-06, "low": 8.05e-06, "close": 8.2e-06, "volume": 597175375580.0, "close_time": 1740700799999, "quote_volume": 4994142.72617894, "trades": 53919, "taker_buy_base": 296975152613.0, "taker_buy_quote": 2484669.03660557 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 8.21e-06, "high": 8.24e-06, "low": 7.24e-06, "close": 7.93e-06, "volume": 883613130785.0, "close_time": 1740787199999, "quote_volume": 6796939.19119396, "trades": 61830, "taker_buy_base": 440367521993.0, "taker_buy_quote": 3386650.59621893 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 7.93e-06, "high": 8.01e-06, "low": 7.36e-06, "close": 7.59e-06, "volume": 486534517274.0, "close_time": 1740873599999, "quote_volume": 3717095.13308094, "trades": 40003, "taker_buy_base": 243282842121.0, "taker_buy_quote": 1854155.58738537 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 7.6e-06, "high": 8.95e-06, "low": 7.55e-06, "close": 8.83e-06, "volume": 2215174763396.0, "close_time": 1740959999999, "quote_volume": 18059411.99569806, "trades": 95273, "taker_buy_base": 1324286653150.0, "taker_buy_quote": 10723402.33132281 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 8.84e-06, "high": 8.87e-06, "low": 7.06e-06, "close": 7.21e-06, "volume": 1143113290224.0, "close_time": 1741046399999, "quote_volume": 8996213.578624, "trades": 77580, "taker_buy_base": 577345006881.0, "taker_buy_quote": 4547530.49992335 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 7.21e-06, "high": 7.28e-06, "low": 6.26e-06, "close": 6.99e-06, "volume": 1465329369385.0, "close_time": 1741132799999, "quote_volume": 9984423.38223672, "trades": 63905, "taker_buy_base": 694359260777.0, "taker_buy_quote": 4739956.22299078 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 6.99e-06, "high": 7.35e-06, "low": 6.81e-06, "close": 7.08e-06, "volume": 601291200085.0, "close_time": 1741219199999, "quote_volume": 4250585.81550552, "trades": 40907, "taker_buy_base": 285543991456.0, "taker_buy_quote": 2019674.01351885 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 7.07e-06, "high": 7.34e-06, "low": 6.76e-06, "close": 6.83e-06, "volume": 520639745330.0, "close_time": 1741305599999, "quote_volume": 3663369.61351623, "trades": 41363, "taker_buy_base": 257781005743.0, "taker_buy_quote": 1814157.57712793 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 6.84e-06, "high": 7.36e-06, "low": 6.43e-06, "close": 6.99e-06, "volume": 990883122092.0, "close_time": 1741391999999, "quote_volume": 6930615.50236463, "trades": 64408, "taker_buy_base": 515414117643.0, "taker_buy_quote": 3607587.4839469 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 6.99e-06, "high": 7.04e-06, "low": 6.58e-06, "close": 6.67e-06, "volume": 930066020273.0, "close_time": 1741478399999, "quote_volume": 6259990.71389369, "trades": 30271, "taker_buy_base": 669733872184.0, "taker_buy_quote": 4502538.25430434 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 6.67e-06, "high": 6.74e-06, "low": 5.72e-06, "close": 5.86e-06, "volume": 883049900398.0, "close_time": 1741564799999, "quote_volume": 5398080.22571356, "trades": 40639, "taker_buy_base": 423855322056.0, "taker_buy_quote": 2589086.39577898 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 5.87e-06, "high": 6.64e-06, "low": 5.63e-06, "close": 5.7e-06, "volume": 1531643049660.0, "close_time": 1741651199999, "quote_volume": 9333071.14488121, "trades": 73871, "taker_buy_base": 754452959646.0, "taker_buy_quote": 4612849.81827544 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.7e-06, "high": 6.51e-06, "low": 5.25e-06, "close": 6.32e-06, "volume": 1528117941458.0, "close_time": 1741737599999, "quote_volume": 9006495.31522297, "trades": 74491, "taker_buy_base": 774821803464.0, "taker_buy_quote": 4573515.22318581 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 6.33e-06, "high": 6.98e-06, "low": 6.14e-06, "close": 6.95e-06, "volume": 1837851375511.0, "close_time": 1741823999999, "quote_volume": 12068663.86330229, "trades": 90715, "taker_buy_base": 916376400069.0, "taker_buy_quote": 6017656.00706724 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 6.95e-06, "high": 7.44e-06, "low": 6.5e-06, "close": 6.7e-06, "volume": 3193249201206.0, "close_time": 1741910399999, "quote_volume": 22509484.83305718, "trades": 107273, "taker_buy_base": 1855154006525.0, "taker_buy_quote": 13096210.37312109 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 6.69e-06, "high": 7.34e-06, "low": 6.68e-06, "close": 7.05e-06, "volume": 1353454868030.0, "close_time": 1741996799999, "quote_volume": 9549081.43674962, "trades": 70028, "taker_buy_base": 666142508295.0, "taker_buy_quote": 4701513.00182033 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 7.06e-06, "high": 7.38e-06, "low": 6.97e-06, "close": 7.14e-06, "volume": 721188723362.0, "close_time": 1742083199999, "quote_volume": 5149457.84033722, "trades": 49048, "taker_buy_base": 351724540932.0, "taker_buy_quote": 2511721.53169103 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 7.14e-06, "high": 7.18e-06, "low": 6.45e-06, "close": 6.59e-06, "volume": 1229855785512.0, "close_time": 1742169599999, "quote_volume": 8331361.16821507, "trades": 53921, "taker_buy_base": 609982086619.0, "taker_buy_quote": 4132081.89535433 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 6.59e-06, "high": 7.61e-06, "low": 6.57e-06, "close": 7.39e-06, "volume": 2201290326447.0, "close_time": 1742255999999, "quote_volume": 15530725.60011734, "trades": 85559, "taker_buy_base": 973405616930.0, "taker_buy_quote": 6904962.96715719 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 7.38e-06, "high": 7.42e-06, "low": 6.72e-06, "close": 7.29e-06, "volume": 2306738090635.0, "close_time": 1742342399999, "quote_volume": 16145965.02832459, "trades": 79599, "taker_buy_base": 1319274796125.0, "taker_buy_quote": 9246935.05571703 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 7.28e-06, "high": 7.55e-06, "low": 7.14e-06, "close": 7.46e-06, "volume": 1922941337139.0, "close_time": 1742428799999, "quote_volume": 14093580.96265534, "trades": 92252, "taker_buy_base": 961564362023.0, "taker_buy_quote": 7049048.00668989 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 7.46e-06, "high": 7.86e-06, "low": 7.28e-06, "close": 7.64e-06, "volume": 1423450591452.0, "close_time": 1742515199999, "quote_volume": 10773616.62177637, "trades": 95063, "taker_buy_base": 723071187215.0, "taker_buy_quote": 5473940.68088159 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 7.64e-06, "high": 7.88e-06, "low": 7.15e-06, "close": 7.2e-06, "volume": 1065410028376.0, "close_time": 1742601599999, "quote_volume": 7904398.61341989, "trades": 67979, "taker_buy_base": 492250299939.0, "taker_buy_quote": 3656549.31003266 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 7.2e-06, "high": 7.4e-06, "low": 7.01e-06, "close": 7.07e-06, "volume": 750434981853.0, "close_time": 1742687999999, "quote_volume": 5448866.92365519, "trades": 37157, "taker_buy_base": 305793118636.0, "taker_buy_quote": 2216610.1729449 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 7.06e-06, "high": 7.38e-06, "low": 7.01e-06, "close": 7.34e-06, "volume": 539605759314.0, "close_time": 1742774399999, "quote_volume": 3917306.79755651, "trades": 34030, "taker_buy_base": 224017830270.0, "taker_buy_quote": 1626569.36160157 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 7.34e-06, "high": 8.18e-06, "low": 7.19e-06, "close": 7.99e-06, "volume": 1301212380679.0, "close_time": 1742860799999, "quote_volume": 10089216.47734781, "trades": 90426, "taker_buy_base": 660685084514.0, "taker_buy_quote": 5124307.87511351 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 7.99e-06, "high": 8.24e-06, "low": 7.83e-06, "close": 8.01e-06, "volume": 920741145278.0, "close_time": 1742947199999, "quote_volume": 7365034.567884, "trades": 73487, "taker_buy_base": 450406459953.0, "taker_buy_quote": 3605009.0113804 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 8.02e-06, "high": 9.26e-06, "low": 7.96e-06, "close": 8.53e-06, "volume": 2032282120622.0, "close_time": 1743033599999, "quote_volume": 17681958.58591845, "trades": 122201, "taker_buy_base": 1050927977878.0, "taker_buy_quote": 9139692.60820487 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 8.53e-06, "high": 8.7e-06, "low": 8.2e-06, "close": 8.44e-06, "volume": 987634208812.0, "close_time": 1743119999999, "quote_volume": 8377604.4580547, "trades": 73336, "taker_buy_base": 530983215025.0, "taker_buy_quote": 4507368.26334789 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 8.45e-06, "high": 8.51e-06, "low": 7.58e-06, "close": 7.78e-06, "volume": 827425825789.0, "close_time": 1743206399999, "quote_volume": 6536146.94875002, "trades": 63037, "taker_buy_base": 388655511224.0, "taker_buy_quote": 3073810.51293179 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 7.78e-06, "high": 7.88e-06, "low": 7.06e-06, "close": 7.21e-06, "volume": 1074900064525.0, "close_time": 1743292799999, "quote_volume": 7949548.32988124, "trades": 63637, "taker_buy_base": 456352704342.0, "taker_buy_quote": 3389767.55353604 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 7.21e-06, "high": 7.33e-06, "low": 6.77e-06, "close": 6.94e-06, "volume": 621759994469.0, "close_time": 1743379199999, "quote_volume": 4377482.6980206, "trades": 55879, "taker_buy_base": 277632260096.0, "taker_buy_quote": 1955647.55381529 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 6.94e-06, "high": 7.34e-06, "low": 6.77e-06, "close": 7.2e-06, "volume": 1312731392081.0, "close_time": 1743465599999, "quote_volume": 9276786.32020822, "trades": 92090, "taker_buy_base": 642043265689.0, "taker_buy_quote": 4541127.93217935 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 7.21e-06, "high": 7.87e-06, "low": 7.2e-06, "close": 7.72e-06, "volume": 2462903381903.0, "close_time": 1743551999999, "quote_volume": 18718157.42029242, "trades": 108259, "taker_buy_base": 1197849733112.0, "taker_buy_quote": 9117136.09027396 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 7.73e-06, "high": 8.07e-06, "low": 6.91e-06, "close": 7.05e-06, "volume": 4604244107347.0, "close_time": 1743638399999, "quote_volume": 34687554.09422923, "trades": 166983, "taker_buy_base": 2380122746242.0, "taker_buy_quote": 17927260.08251478 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 7.06e-06, "high": 7.3e-06, "low": 6.37e-06, "close": 6.71e-06, "volume": 3364700922165.0, "close_time": 1743724799999, "quote_volume": 22792387.81325913, "trades": 84214, "taker_buy_base": 1666316801242.0, "taker_buy_quote": 11274932.86759418 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 6.71e-06, "high": 7.28e-06, "low": 6.61e-06, "close": 7.24e-06, "volume": 4008927450772.0, "close_time": 1743811199999, "quote_volume": 27988239.34990359, "trades": 121476, "taker_buy_base": 2019852750415.0, "taker_buy_quote": 14096883.20177213 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 7.24e-06, "high": 7.36e-06, "low": 6.92e-06, "close": 7.05e-06, "volume": 1359389306905.0, "close_time": 1743897599999, "quote_volume": 9669578.75871162, "trades": 46630, "taker_buy_base": 681165207371.0, "taker_buy_quote": 4847477.40830828 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 7.05e-06, "high": 7.13e-06, "low": 6.15e-06, "close": 6.32e-06, "volume": 2814507754610.0, "close_time": 1743983999999, "quote_volume": 18523423.0124424, "trades": 94872, "taker_buy_base": 1378311463901.0, "taker_buy_quote": 9082294.03587695 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 6.33e-06, "high": 6.78e-06, "low": 5.7e-06, "close": 6.44e-06, "volume": 5528291268475.0, "close_time": 1744070399999, "quote_volume": 34665933.31156253, "trades": 215697, "taker_buy_base": 2829086405528.0, "taker_buy_quote": 17764676.90955131 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 6.44e-06, "high": 6.63e-06, "low": 5.92e-06, "close": 6.04e-06, "volume": 2484657179980.0, "close_time": 1744156799999, "quote_volume": 15432697.14552586, "trades": 100793, "taker_buy_base": 1339123311468.0, "taker_buy_quote": 8321599.57005134 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 6.04e-06, "high": 7.14e-06, "low": 5.78e-06, "close": 6.97e-06, "volume": 4390484701441.0, "close_time": 1744243199999, "quote_volume": 28851368.18453455, "trades": 153571, "taker_buy_base": 2183928323399.0, "taker_buy_quote": 14329075.7540158 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 6.98e-06, "high": 6.99e-06, "low": 6.48e-06, "close": 6.7e-06, "volume": 2599329157145.0, "close_time": 1744329599999, "quote_volume": 17370033.49967475, "trades": 82440, "taker_buy_base": 1250697243188.0, "taker_buy_quote": 8354539.48623963 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 6.7e-06, "high": 7.05e-06, "low": 6.64e-06, "close": 6.94e-06, "volume": 2411476660018.0, "close_time": 1744415999999, "quote_volume": 16555568.53508328, "trades": 60851, "taker_buy_base": 1146507735599.0, "taker_buy_quote": 7877602.5387914 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 6.94e-06, "high": 7.57e-06, "low": 6.82e-06, "close": 7.44e-06, "volume": 2728949422436.0, "close_time": 1744502399999, "quote_volume": 19628808.05332067, "trades": 89673, "taker_buy_base": 1356204330457.0, "taker_buy_quote": 9748396.89486535 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 7.44e-06, "high": 7.76e-06, "low": 7.11e-06, "close": 7.28e-06, "volume": 3404981176489.0, "close_time": 1744588799999, "quote_volume": 25040445.53431073, "trades": 125084, "taker_buy_base": 1700281339921.0, "taker_buy_quote": 12505303.40383349 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 7.27e-06, "high": 7.74e-06, "low": 7.25e-06, "close": 7.33e-06, "volume": 3099879638025.0, "close_time": 1744675199999, "quote_volume": 23225784.83403857, "trades": 142534, "taker_buy_base": 1477486980695.0, "taker_buy_quote": 11078427.74286937 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.34e-06, "high": 7.52e-06, "low": 6.9e-06, "close": 7e-06, "volume": 2125616593678.0, "close_time": 1744761599999, "quote_volume": 15361773.38558138, "trades": 99570, "taker_buy_base": 1022197535606.0, "taker_buy_quote": 7390993.68519752 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7e-06, "high": 7.32e-06, "low": 6.94e-06, "close": 7.13e-06, "volume": 2030280100503.0, "close_time": 1744847999999, "quote_volume": 14509113.39172162, "trades": 117351, "taker_buy_base": 996617392709.0, "taker_buy_quote": 7128341.33132037 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.13e-06, "high": 7.44e-06, "low": 7.03e-06, "close": 7.23e-06, "volume": 1506132712132.0, "close_time": 1744934399999, "quote_volume": 10943461.41027222, "trades": 81973, "taker_buy_base": 734130223642.0, "taker_buy_quote": 5339937.59668497 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.24e-06, "high": 7.34e-06, "low": 7.01e-06, "close": 7.33e-06, "volume": 1189035301955.0, "close_time": 1745020799999, "quote_volume": 8512893.38551965, "trades": 60651, "taker_buy_base": 573053365523.0, "taker_buy_quote": 4110753.46876387 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.34e-06, "high": 7.6e-06, "low": 7.16e-06, "close": 7.51e-06, "volume": 1119866022046.0, "close_time": 1745107199999, "quote_volume": 8216509.98322556, "trades": 49003, "taker_buy_base": 599422028387.0, "taker_buy_quote": 4402074.88828763 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 7.51e-06, "high": 7.7e-06, "low": 7.26e-06, "close": 7.54e-06, "volume": 1285694555695.0, "close_time": 1745193599999, "quote_volume": 9638995.5802383, "trades": 62317, "taker_buy_base": 695177468398.0, "taker_buy_quote": 5215735.83520544 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 7.54e-06, "high": 8.05e-06, "low": 7.52e-06, "close": 7.74e-06, "volume": 1550294233902.0, "close_time": 1745279999999, "quote_volume": 12157432.73237968, "trades": 90286, "taker_buy_base": 782067500354.0, "taker_buy_quote": 6139375.98641519 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 7.75e-06, "high": 8.9e-06, "low": 7.61e-06, "close": 8.81e-06, "volume": 2336310111188.0, "close_time": 1745366399999, "quote_volume": 19401177.88935189, "trades": 142277, "taker_buy_base": 1165262624739.0, "taker_buy_quote": 9678949.19205607 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 8.82e-06, "high": 9.39e-06, "low": 8.64e-06, "close": 8.84e-06, "volume": 3333272194983.0, "close_time": 1745452799999, "quote_volume": 30066911.59161114, "trades": 197799, "taker_buy_base": 1645419800878.0, "taker_buy_quote": 14857650.49035739 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 8.84e-06, "high": 8.87e-06, "low": 8.33e-06, "close": 8.76e-06, "volume": 2130878904299.0, "close_time": 1745539199999, "quote_volume": 18332556.80150946, "trades": 117811, "taker_buy_base": 1059932993630.0, "taker_buy_quote": 9130512.46113359 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 8.77e-06, "high": 9.29e-06, "low": 8.56e-06, "close": 9.06e-06, "volume": 2624516314265.0, "close_time": 1745625599999, "quote_volume": 23255012.83533214, "trades": 166099, "taker_buy_base": 1321441907659.0, "taker_buy_quote": 11728138.69238669 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.07e-06, "high": 9.82e-06, "low": 9.02e-06, "close": 9.17e-06, "volume": 2502101777980.0, "close_time": 1745711999999, "quote_volume": 23489989.21447907, "trades": 156501, "taker_buy_base": 1245265473015.0, "taker_buy_quote": 11687534.99170363 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.18e-06, "high": 9.22e-06, "low": 8.72e-06, "close": 8.76e-06, "volume": 1234740929920.0, "close_time": 1745798399999, "quote_volume": 11022934.28216077, "trades": 87253, "taker_buy_base": 589339132120.0, "taker_buy_quote": 5263808.83141749 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 8.76e-06, "high": 9.2e-06, "low": 8.56e-06, "close": 8.97e-06, "volume": 1891061404351.0, "close_time": 1745884799999, "quote_volume": 16817274.02683811, "trades": 187381, "taker_buy_base": 957547323407.0, "taker_buy_quote": 8518799.12600983 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 8.97e-06, "high": 9.16e-06, "low": 8.72e-06, "close": 8.86e-06, "volume": 1078830780556.0, "close_time": 1745971199999, "quote_volume": 9684119.17389329, "trades": 104111, "taker_buy_base": 538454342082.0, "taker_buy_quote": 4840306.40608195 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.86e-06, "high": 9.15e-06, "low": 8.46e-06, "close": 8.9e-06, "volume": 1837745078056.0, "close_time": 1746057599999, "quote_volume": 16220558.5319382, "trades": 138578, "taker_buy_base": 890152749257.0, "taker_buy_quote": 7870319.98473704 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.9e-06, "high": 9.09e-06, "low": 8.67e-06, "close": 8.74e-06, "volume": 1568838648788.0, "close_time": 1746143999999, "quote_volume": 13965738.86723031, "trades": 78163, "taker_buy_base": 725567331771.0, "taker_buy_quote": 6470022.56815524 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.73e-06, "high": 8.93e-06, "low": 8.53e-06, "close": 8.7e-06, "volume": 1090720373661.0, "close_time": 1746230399999, "quote_volume": 9533565.13715149, "trades": 89879, "taker_buy_base": 572333847351.0, "taker_buy_quote": 5006267.91448414 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 8.7e-06, "high": 8.72e-06, "low": 8.08e-06, "close": 8.18e-06, "volume": 1132921305599.0, "close_time": 1746316799999, "quote_volume": 9474094.88245474, "trades": 73039, "taker_buy_base": 568530845144.0, "taker_buy_quote": 4753734.0992186 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.18e-06, "high": 8.27e-06, "low": 7.99e-06, "close": 8.08e-06, "volume": 839125366344.0, "close_time": 1746403199999, "quote_volume": 6836666.74961972, "trades": 74647, "taker_buy_base": 414770470368.0, "taker_buy_quote": 3381862.86352102 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.08e-06, "high": 8.36e-06, "low": 7.78e-06, "close": 7.94e-06, "volume": 1158312175048.0, "close_time": 1746489599999, "quote_volume": 9317424.37865112, "trades": 107803, "taker_buy_base": 530315131680.0, "taker_buy_quote": 4266706.00076378 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 7.94e-06, "high": 8.03e-06, "low": 7.58e-06, "close": 7.99e-06, "volume": 1662592602914.0, "close_time": 1746575999999, "quote_volume": 13020011.41232886, "trades": 148972, "taker_buy_base": 812747864463.0, "taker_buy_quote": 6370166.1040498 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 7.99e-06, "high": 8.32e-06, "low": 7.94e-06, "close": 8.25e-06, "volume": 1587591690654.0, "close_time": 1746662399999, "quote_volume": 12916814.02339145, "trades": 75916, "taker_buy_base": 854722925684.0, "taker_buy_quote": 6959613.58493982 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.26e-06, "high": 1.178e-05, "low": 8.22e-06, "close": 1.111e-05, "volume": 6132709458223.0, "close_time": 1746748799999, "quote_volume": 62100577.19005497, "trades": 335513, "taker_buy_base": 3374142769713.0, "taker_buy_quote": 34138407.13435981 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.111e-05, "high": 1.396e-05, "low": 1.063e-05, "close": 1.237e-05, "volume": 9636166913119.0, "close_time": 1746835199999, "quote_volume": 120144470.43335538, "trades": 516929, "taker_buy_base": 4813068423478.0, "taker_buy_quote": 59995871.12454484 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.236e-05, "high": 1.406e-05, "low": 1.216e-05, "close": 1.37e-05, "volume": 4944212336930.0, "close_time": 1746921599999, "quote_volume": 64882188.11474764, "trades": 387943, "taker_buy_base": 2491885274239.0, "taker_buy_quote": 32726924.72356534 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.369e-05, "high": 1.424e-05, "low": 1.257e-05, "close": 1.361e-05, "volume": 3966578705009.0, "close_time": 1747007999999, "quote_volume": 53275364.46014753, "trades": 318513, "taker_buy_base": 2065202935081.0, "taker_buy_quote": 27793209.77845146 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.361e-05, "high": 1.541e-05, "low": 1.278e-05, "close": 1.363e-05, "volume": 6334281705580.0, "close_time": 1747094399999, "quote_volume": 89832302.38450982, "trades": 545812, "taker_buy_base": 3146388451842.0, "taker_buy_quote": 44630097.28234616 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.363e-05, "high": 1.51e-05, "low": 1.274e-05, "close": 1.445e-05, "volume": 6191437187497.0, "close_time": 1747180799999, "quote_volume": 87382774.72408156, "trades": 408963, "taker_buy_base": 3086839756464.0, "taker_buy_quote": 43589952.02070311 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.445e-05, "high": 1.449e-05, "low": 1.348e-05, "close": 1.39e-05, "volume": 3273549559555.0, "close_time": 1747267199999, "quote_volume": 45847809.36618264, "trades": 241678, "taker_buy_base": 1594232195810.0, "taker_buy_quote": 22332836.10497953 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.39e-05, "high": 1.415e-05, "low": 1.267e-05, "close": 1.303e-05, "volume": 4712616939814.0, "close_time": 1747353599999, "quote_volume": 63341351.09577515, "trades": 344688, "taker_buy_base": 2319651180022.0, "taker_buy_quote": 31217841.43571071 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.303e-05, "high": 1.381e-05, "low": 1.253e-05, "close": 1.261e-05, "volume": 2652930542987.0, "close_time": 1747439999999, "quote_volume": 35423537.24452067, "trades": 221631, "taker_buy_base": 1324230115579.0, "taker_buy_quote": 17694777.12200429 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.261e-05, "high": 1.277e-05, "low": 1.196e-05, "close": 1.217e-05, "volume": 2561797461146.0, "close_time": 1747526399999, "quote_volume": 31620112.55400665, "trades": 166643, "taker_buy_base": 1276479786624.0, "taker_buy_quote": 15765312.24234585 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.217e-05, "high": 1.426e-05, "low": 1.214e-05, "close": 1.386e-05, "volume": 6143233450498.0, "close_time": 1747612799999, "quote_volume": 81996568.41671073, "trades": 360975, "taker_buy_base": 3099744552248.0, "taker_buy_quote": 41350428.76721204 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.386e-05, "high": 1.42e-05, "low": 1.25e-05, "close": 1.328e-05, "volume": 4849852647586.0, "close_time": 1747699199999, "quote_volume": 63548537.68869747, "trades": 350419, "taker_buy_base": 2440722130832.0, "taker_buy_quote": 32022081.34485509 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.329e-05, "high": 1.366e-05, "low": 1.264e-05, "close": 1.316e-05, "volume": 3946575935137.0, "close_time": 1747785599999, "quote_volume": 51593769.76536025, "trades": 258102, "taker_buy_base": 1925617198593.0, "taker_buy_quote": 25205440.42858384 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.317e-05, "high": 1.463e-05, "low": 1.281e-05, "close": 1.365e-05, "volume": 9601109171682.0, "close_time": 1747871999999, "quote_volume": 131050773.52818687, "trades": 571362, "taker_buy_base": 4771367735754.0, "taker_buy_quote": 65119324.69020035 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.366e-05, "high": 1.552e-05, "low": 1.363e-05, "close": 1.551e-05, "volume": 6888727625613.0, "close_time": 1747958399999, "quote_volume": 98770208.76166765, "trades": 491322, "taker_buy_base": 3571534581873.0, "taker_buy_quote": 51273635.44380737 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.551e-05, "high": 1.633e-05, "low": 1.357e-05, "close": 1.381e-05, "volume": 9126780911114.0, "close_time": 1748044799999, "quote_volume": 138082343.47126478, "trades": 536572, "taker_buy_base": 4477806842184.0, "taker_buy_quote": 67809139.98157284 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.38e-05, "high": 1.422e-05, "low": 1.357e-05, "close": 1.378e-05, "volume": 3755917647634.0, "close_time": 1748131199999, "quote_volume": 52170688.14902535, "trades": 257975, "taker_buy_base": 1766729481320.0, "taker_buy_quote": 24545686.71284092 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.378e-05, "high": 1.399e-05, "low": 1.262e-05, "close": 1.362e-05, "volume": 5107269292838.0, "close_time": 1748217599999, "quote_volume": 67556104.82403794, "trades": 289080, "taker_buy_base": 2446156571500.0, "taker_buy_quote": 32376253.8760529 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.362e-05, "high": 1.447e-05, "low": 1.35e-05, "close": 1.386e-05, "volume": 5701921437661.0, "close_time": 1748303999999, "quote_volume": 79352910.3874476, "trades": 324484, "taker_buy_base": 2722228113202.0, "taker_buy_quote": 37869147.62552005 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.386e-05, "high": 1.433e-05, "low": 1.336e-05, "close": 1.39e-05, "volume": 4851560429193.0, "close_time": 1748390399999, "quote_volume": 67794068.23547874, "trades": 295054, "taker_buy_base": 2209661195192.0, "taker_buy_quote": 30879976.05340506 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.39e-05, "high": 1.418e-05, "low": 1.337e-05, "close": 1.4e-05, "volume": 3947699291486.0, "close_time": 1748476799999, "quote_volume": 54350266.44910856, "trades": 267959, "taker_buy_base": 2007522727383.0, "taker_buy_quote": 27638995.20161313 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.4e-05, "high": 1.512e-05, "low": 1.337e-05, "close": 1.344e-05, "volume": 6257044314527.0, "close_time": 1748563199999, "quote_volume": 88895464.93161944, "trades": 358135, "taker_buy_base": 2999936967007.0, "taker_buy_quote": 42626957.95427217 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.344e-05, "high": 1.357e-05, "low": 1.15e-05, "close": 1.161e-05, "volume": 6970929853284.0, "close_time": 1748649599999, "quote_volume": 88317279.73655081, "trades": 390621, "taker_buy_base": 3345736032290.0, "taker_buy_quote": 42401562.49726769 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.161e-05, "high": 1.187e-05, "low": 1.095e-05, "close": 1.165e-05, "volume": 5033413853433.0, "close_time": 1748735999999, "quote_volume": 57624171.041024, "trades": 188994, "taker_buy_base": 2449184121942.0, "taker_buy_quote": 28070760.60217981 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.165e-05, "high": 1.205e-05, "low": 1.129e-05, "close": 1.181e-05, "volume": 3022289230310.0, "close_time": 1748822399999, "quote_volume": 35310667.00508746, "trades": 118665, "taker_buy_base": 1469859092865.0, "taker_buy_quote": 17172973.89567997 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.181e-05, "high": 1.244e-05, "low": 1.141e-05, "close": 1.235e-05, "volume": 3676306353304.0, "close_time": 1748908799999, "quote_volume": 43196705.50405233, "trades": 148647, "taker_buy_base": 1777459646247.0, "taker_buy_quote": 20876501.96177657 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.236e-05, "high": 1.297e-05, "low": 1.217e-05, "close": 1.227e-05, "volume": 4480874153638.0, "close_time": 1748995199999, "quote_volume": 56431162.53494816, "trades": 190325, "taker_buy_base": 2144267491069.0, "taker_buy_quote": 27017327.58612971 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.226e-05, "high": 1.264e-05, "low": 1.176e-05, "close": 1.184e-05, "volume": 3150407581896.0, "close_time": 1749081599999, "quote_volume": 38673764.2736043, "trades": 120523, "taker_buy_base": 1558855713489.0, "taker_buy_quote": 19150497.19691458 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.183e-05, "high": 1.207e-05, "low": 1.037e-05, "close": 1.064e-05, "volume": 6765998799373.0, "close_time": 1749167999999, "quote_volume": 76082897.38949977, "trades": 201848, "taker_buy_base": 3201405889269.0, "taker_buy_quote": 36133011.25109712 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.065e-05, "high": 1.153e-05, "low": 1.056e-05, "close": 1.106e-05, "volume": 3393963121522.0, "close_time": 1749254399999, "quote_volume": 37755901.74709066, "trades": 114334, "taker_buy_base": 1779771468372.0, "taker_buy_quote": 19808929.70898677 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.106e-05, "high": 1.163e-05, "low": 1.096e-05, "close": 1.151e-05, "volume": 1774385165673.0, "close_time": 1749340799999, "quote_volume": 20308254.05229843, "trades": 80759, "taker_buy_base": 859658646830.0, "taker_buy_quote": 9842423.17803057 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.152e-05, "high": 1.209e-05, "low": 1.129e-05, "close": 1.168e-05, "volume": 2028210579345.0, "close_time": 1749427199999, "quote_volume": 23636908.65087789, "trades": 100274, "taker_buy_base": 1023796836520.0, "taker_buy_quote": 11933749.42291165 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.168e-05, "high": 1.272e-05, "low": 1.141e-05, "close": 1.267e-05, "volume": 6027516014711.0, "close_time": 1749513599999, "quote_volume": 72159585.86808887, "trades": 169367, "taker_buy_base": 2963537652415.0, "taker_buy_quote": 35493823.71328091 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.266e-05, "high": 1.362e-05, "low": 1.242e-05, "close": 1.312e-05, "volume": 7238362305192.0, "close_time": 1749599999999, "quote_volume": 93521404.11551513, "trades": 332849, "taker_buy_base": 3511500121135.0, "taker_buy_quote": 45378836.77668773 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.312e-05, "high": 1.345e-05, "low": 1.22e-05, "close": 1.248e-05, "volume": 5583223271626.0, "close_time": 1749686399999, "quote_volume": 72107332.29845542, "trades": 266115, "taker_buy_base": 2723061125787.0, "taker_buy_quote": 35168863.37962317 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.249e-05, "high": 1.261e-05, "low": 1.138e-05, "close": 1.151e-05, "volume": 4212716627820.0, "close_time": 1749772799999, "quote_volume": 50926697.56311905, "trades": 201912, "taker_buy_base": 2024347155324.0, "taker_buy_quote": 24503066.97021568 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.151e-05, "high": 1.153e-05, "low": 1.045e-05, "close": 1.123e-05, "volume": 7153238298369.0, "close_time": 1749859199999, "quote_volume": 77339217.50590657, "trades": 235974, "taker_buy_base": 3484295840944.0, "taker_buy_quote": 37658591.858789 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.123e-05, "high": 1.132e-05, "low": 1.07e-05, "close": 1.095e-05, "volume": 1994660751586.0, "close_time": 1749945599999, "quote_volume": 21960675.70945394, "trades": 80772, "taker_buy_base": 1003561940628.0, "taker_buy_quote": 11050447.37220211 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.095e-05, "high": 1.132e-05, "low": 1.081e-05, "close": 1.112e-05, "volume": 1803708331290.0, "close_time": 1750031999999, "quote_volume": 20037498.58377199, "trades": 81153, "taker_buy_base": 907158482285.0, "taker_buy_quote": 10081155.42722649 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.112e-05, "high": 1.157e-05, "low": 1.055e-05, "close": 1.059e-05, "volume": 3444197579577.0, "close_time": 1750118399999, "quote_volume": 38554239.9540511, "trades": 142754, "taker_buy_base": 1588695224827.0, "taker_buy_quote": 17796907.13264735 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.059e-05, "high": 1.078e-05, "low": 9.66e-06, "close": 1.013e-05, "volume": 4931879331482.0, "close_time": 1750204799999, "quote_volume": 50510529.02443568, "trades": 145584, "taker_buy_base": 2523500672382.0, "taker_buy_quote": 25885771.72289841 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.014e-05, "high": 1.041e-05, "low": 9.75e-06, "close": 1.035e-05, "volume": 2625005388399.0, "close_time": 1750291199999, "quote_volume": 26631058.60187845, "trades": 101704, "taker_buy_base": 1210885473812.0, "taker_buy_quote": 12300911.26106637 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.034e-05, "high": 1.049e-05, "low": 1.014e-05, "close": 1.03e-05, "volume": 2337709866000.0, "close_time": 1750377599999, "quote_volume": 24127162.13010437, "trades": 65896, "taker_buy_base": 1112459448478.0, "taker_buy_quote": 11470280.1488395 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.031e-05, "high": 1.052e-05, "low": 9.46e-06, "close": 9.84e-06, "volume": 3832879654193.0, "close_time": 1750463999999, "quote_volume": 38312879.10715497, "trades": 105640, "taker_buy_base": 1877415937474.0, "taker_buy_quote": 18740516.65898805 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 9.85e-06, "high": 1.012e-05, "low": 8.92e-06, "close": 9.28e-06, "volume": 3208756346323.0, "close_time": 1750550399999, "quote_volume": 30489495.26691991, "trades": 104742, "taker_buy_base": 1519237799431.0, "taker_buy_quote": 14457002.26043234 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 9.29e-06, "high": 9.48e-06, "low": 8.3e-06, "close": 8.88e-06, "volume": 5178543612315.0, "close_time": 1750636799999, "quote_volume": 45583947.9367383, "trades": 147859, "taker_buy_base": 2628182395503.0, "taker_buy_quote": 23168637.09017365 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 8.87e-06, "high": 1.002e-05, "low": 8.67e-06, "close": 9.91e-06, "volume": 5645030034218.0, "close_time": 1750723199999, "quote_volume": 52029120.12709105, "trades": 160260, "taker_buy_base": 2771673900184.0, "taker_buy_quote": 25546251.00410275 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 9.92e-06, "high": 1.031e-05, "low": 9.76e-06, "close": 1.005e-05, "volume": 3762644185550.0, "close_time": 1750809599999, "quote_volume": 37574664.46048399, "trades": 136614, "taker_buy_base": 2012380156574.0, "taker_buy_quote": 20081274.74215617 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.006e-05, "high": 1.018e-05, "low": 9.38e-06, "close": 9.46e-06, "volume": 3088321624227.0, "close_time": 1750895999999, "quote_volume": 30486244.46802931, "trades": 119982, "taker_buy_base": 1462325404544.0, "taker_buy_quote": 14419299.33418545 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 9.46e-06, "high": 9.75e-06, "low": 9.11e-06, "close": 9.16e-06, "volume": 2293121847480.0, "close_time": 1750982399999, "quote_volume": 21519831.68063999, "trades": 92132, "taker_buy_base": 1142308916392.0, "taker_buy_quote": 10714871.97079553 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 9.16e-06, "high": 9.38e-06, "low": 8.93e-06, "close": 9.18e-06, "volume": 1837155679636.0, "close_time": 1751068799999, "quote_volume": 16877939.15707863, "trades": 80352, "taker_buy_base": 899571422932.0, "taker_buy_quote": 8268752.75530331 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 9.18e-06, "high": 9.63e-06, "low": 9.14e-06, "close": 9.56e-06, "volume": 1218230619276.0, "close_time": 1751155199999, "quote_volume": 11421314.9773019, "trades": 48802, "taker_buy_base": 564985869936.0, "taker_buy_quote": 5294107.84332417 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 9.56e-06, "high": 1.049e-05, "low": 9.43e-06, "close": 1.039e-05, "volume": 1674950050296.0, "close_time": 1751241599999, "quote_volume": 16548075.38632534, "trades": 96646, "taker_buy_base": 880315536383.0, "taker_buy_quote": 8699468.77746883 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.04e-05, "high": 1.044e-05, "low": 9.59e-06, "close": 9.74e-06, "volume": 2826481867650.0, "close_time": 1751327999999, "quote_volume": 27984161.97821857, "trades": 116472, "taker_buy_base": 1345794041852.0, "taker_buy_quote": 13338940.80064653 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 9.75e-06, "high": 9.83e-06, "low": 9.16e-06, "close": 9.26e-06, "volume": 1406844007009.0, "close_time": 1751414399999, "quote_volume": 13276717.45969172, "trades": 73569, "taker_buy_base": 676019829335.0, "taker_buy_quote": 6378448.93009008 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 9.26e-06, "high": 1.038e-05, "low": 9.18e-06, "close": 1.006e-05, "volume": 4174962301421.0, "close_time": 1751500799999, "quote_volume": 41429109.12867143, "trades": 155576, "taker_buy_base": 2045051323550.0, "taker_buy_quote": 20395774.35039893 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.007e-05, "high": 1.079e-05, "low": 9.88e-06, "close": 1.013e-05, "volume": 3521372013343.0, "close_time": 1751587199999, "quote_volume": 36568591.06243013, "trades": 182967, "taker_buy_base": 1790993856365.0, "taker_buy_quote": 18603122.98902732 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.012e-05, "high": 1.028e-05, "low": 9.43e-06, "close": 9.64e-06, "volume": 1797606607098.0, "close_time": 1751673599999, "quote_volume": 17535513.57325262, "trades": 112142, "taker_buy_base": 886976021893.0, "taker_buy_quote": 8662180.09756475 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 9.65e-06, "high": 9.93e-06, "low": 9.51e-06, "close": 9.7e-06, "volume": 963857154272.0, "close_time": 1751759999999, "quote_volume": 9369371.12161814, "trades": 69362, "taker_buy_base": 500783979435.0, "taker_buy_quote": 4866892.33030756 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 9.7e-06, "high": 1.033e-05, "low": 9.56e-06, "close": 1.002e-05, "volume": 1809393356946.0, "close_time": 1751846399999, "quote_volume": 18053690.92086107, "trades": 107581, "taker_buy_base": 844919074422.0, "taker_buy_quote": 8444417.04655123 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.003e-05, "high": 1.028e-05, "low": 9.71e-06, "close": 9.9e-06, "volume": 2014489556732.0, "close_time": 1751932799999, "quote_volume": 20117386.78588892, "trades": 113928, "taker_buy_base": 920946320683.0, "taker_buy_quote": 9202502.62361036 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 9.91e-06, "high": 1.029e-05, "low": 9.72e-06, "close": 1.019e-05, "volume": 1839062130545.0, "close_time": 1752019199999, "quote_volume": 18414125.87218599, "trades": 114832, "taker_buy_base": 887996300738.0, "taker_buy_quote": 8891190.04697328 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.02e-05, "high": 1.135e-05, "low": 1.001e-05, "close": 1.105e-05, "volume": 3351820494853.0, "close_time": 1752105599999, "quote_volume": 35621402.01069099, "trades": 243237, "taker_buy_base": 1765470214964.0, "taker_buy_quote": 18781919.27528183 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.106e-05, "high": 1.254e-05, "low": 1.089e-05, "close": 1.24e-05, "volume": 4364818156369.0, "close_time": 1752191999999, "quote_volume": 50671396.45752604, "trades": 317506, "taker_buy_base": 2295162515164.0, "taker_buy_quote": 26702921.30677938 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.241e-05, "high": 1.328e-05, "low": 1.201e-05, "close": 1.236e-05, "volume": 6601627624852.0, "close_time": 1752278399999, "quote_volume": 83926254.9795325, "trades": 453982, "taker_buy_base": 3222293629151.0, "taker_buy_quote": 40990312.11565039 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.236e-05, "high": 1.257e-05, "low": 1.184e-05, "close": 1.224e-05, "volume": 2674234171996.0, "close_time": 1752364799999, "quote_volume": 32700457.85142694, "trades": 132372, "taker_buy_base": 1242446484367.0, "taker_buy_quote": 15203458.95113758 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.224e-05, "high": 1.27e-05, "low": 1.208e-05, "close": 1.23e-05, "volume": 2443519158787.0, "close_time": 1752451199999, "quote_volume": 30253557.40215554, "trades": 148196, "taker_buy_base": 1241782386150.0, "taker_buy_quote": 15387222.20269433 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.231e-05, "high": 1.338e-05, "low": 1.202e-05, "close": 1.223e-05, "volume": 3905997234703.0, "close_time": 1752537599999, "quote_volume": 49347451.88655697, "trades": 319606, "taker_buy_base": 1949525461637.0, "taker_buy_quote": 24665099.46770321 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.221e-05, "high": 1.291e-05, "low": 1.166e-05, "close": 1.286e-05, "volume": 3898997848438.0, "close_time": 1752623999999, "quote_volume": 47917458.66460466, "trades": 419373, "taker_buy_base": 1849891811452.0, "taker_buy_quote": 22727276.41314248 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.285e-05, "high": 1.411e-05, "low": 1.249e-05, "close": 1.355e-05, "volume": 5584948687363.0, "close_time": 1752710399999, "quote_volume": 74413260.58497971, "trades": 555774, "taker_buy_base": 2908558065834.0, "taker_buy_quote": 38788051.39381584 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.355e-05, "high": 1.386e-05, "low": 1.282e-05, "close": 1.338e-05, "volume": 5425681057028.0, "close_time": 1752796799999, "quote_volume": 72879202.39145812, "trades": 498499, "taker_buy_base": 2784739051342.0, "taker_buy_quote": 37423934.32051786 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.339e-05, "high": 1.434e-05, "low": 1.267e-05, "close": 1.3e-05, "volume": 5639744644282.0, "close_time": 1752883199999, "quote_volume": 76590335.46070746, "trades": 497514, "taker_buy_base": 2712267229814.0, "taker_buy_quote": 36894245.89702283 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.3e-05, "high": 1.355e-05, "low": 1.267e-05, "close": 1.343e-05, "volume": 2704562730811.0, "close_time": 1752969599999, "quote_volume": 35462251.93120294, "trades": 182751, "taker_buy_base": 1349860658356.0, "taker_buy_quote": 17712308.44861229 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.343e-05, "high": 1.46e-05, "low": 1.332e-05, "close": 1.403e-05, "volume": 4144143061235.0, "close_time": 1753055999999, "quote_volume": 57937130.76324675, "trades": 303523, "taker_buy_base": 1921757517381.0, "taker_buy_quote": 26897381.41596811 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.403e-05, "high": 1.455e-05, "low": 1.365e-05, "close": 1.411e-05, "volume": 5832608480329.0, "close_time": 1753142399999, "quote_volume": 82402365.51470397, "trades": 369941, "taker_buy_base": 2976734820835.0, "taker_buy_quote": 42036523.53345462 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.411e-05, "high": 1.475e-05, "low": 1.348e-05, "close": 1.417e-05, "volume": 5388302751402.0, "close_time": 1753228799999, "quote_volume": 75038249.41855367, "trades": 496333, "taker_buy_base": 2605990488547.0, "taker_buy_quote": 36308757.58073745 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.417e-05, "high": 1.419e-05, "low": 1.219e-05, "close": 1.273e-05, "volume": 5376665841438.0, "close_time": 1753315199999, "quote_volume": 70885577.0465698, "trades": 399255, "taker_buy_base": 2513998671315.0, "taker_buy_quote": 33009517.03595004 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.274e-05, "high": 1.306e-05, "low": 1.185e-05, "close": 1.24e-05, "volume": 3861031525290.0, "close_time": 1753401599999, "quote_volume": 48518015.42193337, "trades": 340657, "taker_buy_base": 1855799131333.0, "taker_buy_quote": 23346998.53351479 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.24e-05, "high": 1.257e-05, "low": 1.173e-05, "close": 1.256e-05, "volume": 3049289821404.0, "close_time": 1753487999999, "quote_volume": 37008259.7572385, "trades": 268140, "taker_buy_base": 1393907159396.0, "taker_buy_quote": 16938533.83055186 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.256e-05, "high": 1.278e-05, "low": 1.234e-05, "close": 1.241e-05, "volume": 1560820103296.0, "close_time": 1753574399999, "quote_volume": 19670678.17835398, "trades": 93571, "taker_buy_base": 760938083118.0, "taker_buy_quote": 9595739.91774665 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.241e-05, "high": 1.298e-05, "low": 1.238e-05, "close": 1.279e-05, "volume": 1843127304510.0, "close_time": 1753660799999, "quote_volume": 23370218.08250423, "trades": 139307, "taker_buy_base": 866143679452.0, "taker_buy_quote": 10982841.31266964 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.279e-05, "high": 1.315e-05, "low": 1.182e-05, "close": 1.19e-05, "volume": 3203033023965.0, "close_time": 1753747199999, "quote_volume": 40191257.58117939, "trades": 222464, "taker_buy_base": 1551571546750.0, "taker_buy_quote": 19466388.38092266 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.191e-05, "high": 1.214e-05, "low": 1.124e-05, "close": 1.153e-05, "volume": 2874218037816.0, "close_time": 1753833599999, "quote_volume": 33504495.43834069, "trades": 176938, "taker_buy_base": 1327681264926.0, "taker_buy_quote": 15507087.61671502 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.152e-05, "high": 1.161e-05, "low": 1.07e-05, "close": 1.133e-05, "volume": 2938328209162.0, "close_time": 1753919999999, "quote_volume": 33053337.57521754, "trades": 182826, "taker_buy_base": 1412720197042.0, "taker_buy_quote": 15892990.67065272 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.133e-05, "high": 1.165e-05, "low": 1.068e-05, "close": 1.078e-05, "volume": 2609647123121.0, "close_time": 1754006399999, "quote_volume": 29255148.40419494, "trades": 120022, "taker_buy_base": 1192351249487.0, "taker_buy_quote": 13384864.39916505 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.078e-05, "high": 1.083e-05, "low": 1.004e-05, "close": 1.039e-05, "volume": 4220588025470.0, "close_time": 1754092799999, "quote_volume": 44424555.40063347, "trades": 233156, "taker_buy_base": 2003182105044.0, "taker_buy_quote": 21101210.53669533 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.038e-05, "high": 1.063e-05, "low": 9.86e-06, "close": 1.012e-05, "volume": 2155841109792.0, "close_time": 1754179199999, "quote_volume": 22075806.19150439, "trades": 168239, "taker_buy_base": 1003616934482.0, "taker_buy_quote": 10269560.89239408 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.013e-05, "high": 1.056e-05, "low": 9.99e-06, "close": 1.046e-05, "volume": 1149318834897.0, "close_time": 1754265599999, "quote_volume": 11949462.05848242, "trades": 60263, "taker_buy_base": 612321847822.0, "taker_buy_quote": 6367473.72155399 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.046e-05, "high": 1.083e-05, "low": 1.034e-05, "close": 1.076e-05, "volume": 1945221625578.0, "close_time": 1754351999999, "quote_volume": 20580313.49335315, "trades": 83208, "taker_buy_base": 925831184750.0, "taker_buy_quote": 9799487.55817766 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.076e-05, "high": 1.079e-05, "low": 9.98e-06, "close": 1.02e-05, "volume": 2286772546782.0, "close_time": 1754438399999, "quote_volume": 23597757.24411483, "trades": 124589, "taker_buy_base": 1151833789265.0, "taker_buy_quote": 11866309.65373917 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.019e-05, "high": 1.061e-05, "low": 9.96e-06, "close": 1.055e-05, "volume": 1445510548162.0, "close_time": 1754524799999, "quote_volume": 14935899.15353573, "trades": 108536, "taker_buy_base": 651982788819.0, "taker_buy_quote": 6741739.88534554 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.056e-05, "high": 1.115e-05, "low": 1.046e-05, "close": 1.112e-05, "volume": 1987937987303.0, "close_time": 1754611199999, "quote_volume": 21424369.99972827, "trades": 114688, "taker_buy_base": 939957770153.0, "taker_buy_quote": 10131450.08290984 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.112e-05, "high": 1.202e-05, "low": 1.096e-05, "close": 1.183e-05, "volume": 3209004168680.0, "close_time": 1754697599999, "quote_volume": 36636594.01656351, "trades": 240537, "taker_buy_base": 1611784020463.0, "taker_buy_quote": 18395676.27724278 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.182e-05, "high": 1.266e-05, "low": 1.164e-05, "close": 1.24e-05, "volume": 3304315309078.0, "close_time": 1754783999999, "quote_volume": 40633480.14580655, "trades": 234838, "taker_buy_base": 1520870207645.0, "taker_buy_quote": 18720061.63053685 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.24e-05, "high": 1.265e-05, "low": 1.179e-05, "close": 1.207e-05, "volume": 2531355002438.0, "close_time": 1754870399999, "quote_volume": 30738953.32102071, "trades": 204584, "taker_buy_base": 1130922255113.0, "taker_buy_quote": 13737704.71412815 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.207e-05, "high": 1.244e-05, "low": 1.113e-05, "close": 1.123e-05, "volume": 3786081106076.0, "close_time": 1754956799999, "quote_volume": 44679186.0241348, "trades": 240740, "taker_buy_base": 1789022455895.0, "taker_buy_quote": 21133741.79748744 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.122e-05, "high": 1.236e-05, "low": 1.108e-05, "close": 1.213e-05, "volume": 4289111174724.0, "close_time": 1755043199999, "quote_volume": 50337422.13805919, "trades": 204109, "taker_buy_base": 2190575481540.0, "taker_buy_quote": 25691875.42347942 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.214e-05, "high": 1.251e-05, "low": 1.197e-05, "close": 1.226e-05, "volume": 4509489064670.0, "close_time": 1755129599999, "quote_volume": 55129315.78588846, "trades": 220922, "taker_buy_base": 2079685253985.0, "taker_buy_quote": 25439261.24268114 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.226e-05, "high": 1.269e-05, "low": 1.082e-05, "close": 1.106e-05, "volume": 6389795158254.0, "close_time": 1755215999999, "quote_volume": 74219124.97153465, "trades": 261789, "taker_buy_base": 3184533195957.0, "taker_buy_quote": 36946506.38300805 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.106e-05, "high": 1.129e-05, "low": 1.052e-05, "close": 1.082e-05, "volume": 3002782073205.0, "close_time": 1755302399999, "quote_volume": 32855811.43899631, "trades": 132169, "taker_buy_base": 1418803049097.0, "taker_buy_quote": 15528642.01310112 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.081e-05, "high": 1.112e-05, "low": 1.079e-05, "close": 1.109e-05, "volume": 1326825376562.0, "close_time": 1755388799999, "quote_volume": 14518516.30380458, "trades": 55233, "taker_buy_base": 733236750746.0, "taker_buy_quote": 8027650.69676194 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.109e-05, "high": 1.155e-05, "low": 1.1e-05, "close": 1.112e-05, "volume": 2078850268446.0, "close_time": 1755475199999, "quote_volume": 23365269.57765966, "trades": 74830, "taker_buy_base": 967386535956.0, "taker_buy_quote": 10875508.50149545 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.113e-05, "high": 1.115e-05, "low": 1.056e-05, "close": 1.069e-05, "volume": 2225864815633.0, "close_time": 1755561599999, "quote_volume": 23987132.66642099, "trades": 98114, "taker_buy_base": 1068667071312.0, "taker_buy_quote": 11512529.28188271 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.07e-05, "high": 1.086e-05, "low": 1.016e-05, "close": 1.02e-05, "volume": 2279187689585.0, "close_time": 1755647999999, "quote_volume": 23905682.84953735, "trades": 116725, "taker_buy_base": 1098022273830.0, "taker_buy_quote": 11532632.5985837 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.02e-05, "high": 1.073e-05, "low": 1.002e-05, "close": 1.067e-05, "volume": 2393522200761.0, "close_time": 1755734399999, "quote_volume": 24881105.56187933, "trades": 99043, "taker_buy_base": 1154266345983.0, "taker_buy_quote": 12008900.34618008 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.067e-05, "high": 1.076e-05, "low": 1.02e-05, "close": 1.04e-05, "volume": 1519458875605.0, "close_time": 1755820799999, "quote_volume": 15840156.01112704, "trades": 73012, "taker_buy_base": 742027985573.0, "taker_buy_quote": 7736582.18942533 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.04e-05, "high": 1.17e-05, "low": 9.82e-06, "close": 1.157e-05, "volume": 5298939617167.0, "close_time": 1755907199999, "quote_volume": 56953359.23783073, "trades": 190788, "taker_buy_base": 2703724998270.0, "taker_buy_quote": 29112893.24608832 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.158e-05, "high": 1.162e-05, "low": 1.097e-05, "close": 1.125e-05, "volume": 1355597575325.0, "close_time": 1755993599999, "quote_volume": 15325902.45698711, "trades": 84328, "taker_buy_base": 633366945703.0, "taker_buy_quote": 7162522.45855788 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.124e-05, "high": 1.148e-05, "low": 1.066e-05, "close": 1.082e-05, "volume": 3117260905052.0, "close_time": 1756079999999, "quote_volume": 34310618.23489888, "trades": 144856, "taker_buy_base": 1525349101307.0, "taker_buy_quote": 16796605.41810066 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.084e-05, "high": 1.108e-05, "low": 9.57e-06, "close": 9.76e-06, "volume": 2864231956734.0, "close_time": 1756166399999, "quote_volume": 29099405.48071255, "trades": 135461, "taker_buy_base": 1366758784781.0, "taker_buy_quote": 13865594.39392619 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 9.76e-06, "high": 1.02e-05, "low": 9.68e-06, "close": 1.009e-05, "volume": 2066344074566.0, "close_time": 1756252799999, "quote_volume": 20602774.00683269, "trades": 89151, "taker_buy_base": 995895041974.0, "taker_buy_quote": 9934565.99739773 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.009e-05, "high": 1.03e-05, "low": 9.96e-06, "close": 1.003e-05, "volume": 2179022770794.0, "close_time": 1756339199999, "quote_volume": 22055320.42559787, "trades": 77827, "taker_buy_base": 1060131838746.0, "taker_buy_quote": 10733617.30873226 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.003e-05, "high": 1.027e-05, "low": 9.92e-06, "close": 1.021e-05, "volume": 1556975640507.0, "close_time": 1756425599999, "quote_volume": 15756363.83222978, "trades": 53030, "taker_buy_base": 778250645352.0, "taker_buy_quote": 7882167.67022313 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.022e-05, "high": 1.026e-05, "low": 9.49e-06, "close": 9.78e-06, "volume": 2522588924070.0, "close_time": 1756511999999, "quote_volume": 24753088.71050397, "trades": 99654, "taker_buy_base": 1261782419735.0, "taker_buy_quote": 12375480.5920504 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 9.78e-06, "high": 1.006e-05, "low": 9.69e-06, "close": 9.84e-06, "volume": 1129091767835.0, "close_time": 1756598399999, "quote_volume": 11149080.13166866, "trades": 38098, "taker_buy_base": 514449842971.0, "taker_buy_quote": 5084516.71294201 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 9.84e-06, "high": 1.001e-05, "low": 9.63e-06, "close": 9.65e-06, "volume": 1247509083952.0, "close_time": 1756684799999, "quote_volume": 12312999.38156148, "trades": 34850, "taker_buy_base": 601411489699.0, "taker_buy_quote": 5937168.8422659 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 9.65e-06, "high": 9.95e-06, "low": 9.14e-06, "close": 9.46e-06, "volume": 3047419025217.0, "close_time": 1756771199999, "quote_volume": 29011536.77026284, "trades": 108878, "taker_buy_base": 1493550880206.0, "taker_buy_quote": 14235233.80504247 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 9.46e-06, "high": 9.82e-06, "low": 9.34e-06, "close": 9.79e-06, "volume": 2459945607562.0, "close_time": 1756857599999, "quote_volume": 23664277.12767563, "trades": 79103, "taker_buy_base": 1193795808244.0, "taker_buy_quote": 11482530.87670278 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 9.8e-06, "high": 1.004e-05, "low": 9.69e-06, "close": 9.88e-06, "volume": 1536519994330.0, "close_time": 1756943999999, "quote_volume": 15120378.96616108, "trades": 50351, "taker_buy_base": 737702575267.0, "taker_buy_quote": 7261136.42173698 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 9.88e-06, "high": 9.97e-06, "low": 9.37e-06, "close": 9.44e-06, "volume": 1474187282126.0, "close_time": 1757030399999, "quote_volume": 14094960.98496464, "trades": 47972, "taker_buy_base": 704624905239.0, "taker_buy_quote": 6728878.82013112 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 9.45e-06, "high": 9.89e-06, "low": 9.41e-06, "close": 9.75e-06, "volume": 2656934942797.0, "close_time": 1757116799999, "quote_volume": 25712066.74790604, "trades": 74233, "taker_buy_base": 1418018197378.0, "taker_buy_quote": 13724546.71564711 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 9.75e-06, "high": 9.81e-06, "low": 9.54e-06, "close": 9.64e-06, "volume": 846031496125.0, "close_time": 1757203199999, "quote_volume": 8172906.09545788, "trades": 24841, "taker_buy_base": 371389613673.0, "taker_buy_quote": 3589119.0360937 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 9.64e-06, "high": 9.95e-06, "low": 9.63e-06, "close": 9.88e-06, "volume": 1095200314924.0, "close_time": 1757289599999, "quote_volume": 10760245.38655532, "trades": 35436, "taker_buy_base": 533915354596.0, "taker_buy_quote": 5247512.09822986 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 9.88e-06, "high": 1.036e-05, "low": 9.82e-06, "close": 1.031e-05, "volume": 2082343861124.0, "close_time": 1757375999999, "quote_volume": 21154694.19318385, "trades": 76248, "taker_buy_base": 1037305470138.0, "taker_buy_quote": 10538579.59452369 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.031e-05, "high": 1.084e-05, "low": 1.015e-05, "close": 1.032e-05, "volume": 2666683739535.0, "close_time": 1757462399999, "quote_volume": 27932535.18773896, "trades": 104438, "taker_buy_base": 1376016051221.0, "taker_buy_quote": 14425260.91438709 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.031e-05, "high": 1.068e-05, "low": 1.022e-05, "close": 1.054e-05, "volume": 1651481585655.0, "close_time": 1757548799999, "quote_volume": 17314014.82867579, "trades": 72780, "taker_buy_base": 801184830396.0, "taker_buy_quote": 8402038.6915501 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.052e-05, "high": 1.07e-05, "low": 1.036e-05, "close": 1.069e-05, "volume": 1587684084396.0, "close_time": 1757635199999, "quote_volume": 16716851.67571685, "trades": 54696, "taker_buy_base": 777556488902.0, "taker_buy_quote": 8188824.51003038 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.069e-05, "high": 1.166e-05, "low": 1.04e-05, "close": 1.154e-05, "volume": 4413615449725.0, "close_time": 1757721599999, "quote_volume": 48763689.5169746, "trades": 143345, "taker_buy_base": 2184053200901.0, "taker_buy_quote": 24268629.46377206 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.155e-05, "high": 1.27e-05, "low": 1.147e-05, "close": 1.191e-05, "volume": 5375919538961.0, "close_time": 1757807999999, "quote_volume": 65096431.87080268, "trades": 223825, "taker_buy_base": 2895967222152.0, "taker_buy_quote": 35077329.42265116 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.191e-05, "high": 1.198e-05, "low": 1.113e-05, "close": 1.155e-05, "volume": 2546114032946.0, "close_time": 1757894399999, "quote_volume": 29434920.5599309, "trades": 110521, "taker_buy_base": 1136562394698.0, "taker_buy_quote": 13133489.39636174 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.156e-05, "high": 1.168e-05, "low": 1.056e-05, "close": 1.078e-05, "volume": 2835475568780.0, "close_time": 1757980799999, "quote_volume": 31120361.15084786, "trades": 109377, "taker_buy_base": 1257168183857.0, "taker_buy_quote": 13797578.9727543 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.078e-05, "high": 1.109e-05, "low": 1.061e-05, "close": 1.108e-05, "volume": 1941709477249.0, "close_time": 1758067199999, "quote_volume": 21095097.59383172, "trades": 74180, "taker_buy_base": 893040964274.0, "taker_buy_quote": 9710627.71627696 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.109e-05, "high": 1.151e-05, "low": 1.073e-05, "close": 1.142e-05, "volume": 3777893403333.0, "close_time": 1758153599999, "quote_volume": 41608655.1032244, "trades": 139320, "taker_buy_base": 1895655691839.0, "taker_buy_quote": 20896042.67736966 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.142e-05, "high": 1.166e-05, "low": 1.122e-05, "close": 1.146e-05, "volume": 2398870774562.0, "close_time": 1758239999999, "quote_volume": 27505901.97484191, "trades": 101619, "taker_buy_base": 1137804970864.0, "taker_buy_quote": 13049463.35154861 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.145e-05, "high": 1.15e-05, "low": 1.067e-05, "close": 1.076e-05, "volume": 2129807062950.0, "close_time": 1758326399999, "quote_volume": 23411941.95588645, "trades": 74646, "taker_buy_base": 945215429248.0, "taker_buy_quote": 10395413.52313353 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.076e-05, "high": 1.086e-05, "low": 1.055e-05, "close": 1.072e-05, "volume": 971053277168.0, "close_time": 1758412799999, "quote_volume": 10407230.13470436, "trades": 42162, "taker_buy_base": 452267042877.0, "taker_buy_quote": 4848632.11131313 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.073e-05, "high": 1.079e-05, "low": 1.038e-05, "close": 1.042e-05, "volume": 1063771139637.0, "close_time": 1758499199999, "quote_volume": 11229820.010948, "trades": 40382, "taker_buy_base": 486465609193.0, "taker_buy_quote": 5135515.63415669 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.042e-05, "high": 1.048e-05, "low": 9.34e-06, "close": 9.67e-06, "volume": 3907080409358.0, "close_time": 1758585599999, "quote_volume": 38210358.56905599, "trades": 117561, "taker_buy_base": 1770107695053.0, "taker_buy_quote": 17327545.67229755 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 9.67e-06, "high": 9.85e-06, "low": 9.42e-06, "close": 9.58e-06, "volume": 1763006632391.0, "close_time": 1758671999999, "quote_volume": 17049577.57542771, "trades": 64197, "taker_buy_base": 920650357441.0, "taker_buy_quote": 8899058.12566724 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 9.58e-06, "high": 9.85e-06, "low": 9.33e-06, "close": 9.65e-06, "volume": 1610660133459.0, "close_time": 1758758399999, "quote_volume": 15509776.96278684, "trades": 57886, "taker_buy_base": 808828053993.0, "taker_buy_quote": 7789432.54502676 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 9.64e-06, "high": 9.67e-06, "low": 8.86e-06, "close": 9.08e-06, "volume": 4757984476922.0, "close_time": 1758844799999, "quote_volume": 43965246.20967205, "trades": 125508, "taker_buy_base": 2097804260385.0, "taker_buy_quote": 19403595.32339161 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 9.08e-06, "high": 9.48e-06, "low": 9.04e-06, "close": 9.38e-06, "volume": 2354363692392.0, "close_time": 1758931199999, "quote_volume": 21767306.92181951, "trades": 67943, "taker_buy_base": 1013776211511.0, "taker_buy_quote": 9372867.45001121 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 9.38e-06, "high": 9.44e-06, "low": 9.21e-06, "close": 9.24e-06, "volume": 683824828202.0, "close_time": 1759017599999, "quote_volume": 6364105.57120882, "trades": 24996, "taker_buy_base": 326698540286.0, "taker_buy_quote": 3041396.65200673 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 9.24e-06, "high": 9.48e-06, "low": 9.03e-06, "close": 9.43e-06, "volume": 684103089506.0, "close_time": 1759103999999, "quote_volume": 6303332.72510293, "trades": 33481, "taker_buy_base": 368207517795.0, "taker_buy_quote": 3395659.12880792 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 9.44e-06, "high": 9.52e-06, "low": 9.1e-06, "close": 9.39e-06, "volume": 1031422461187.0, "close_time": 1759190399999, "quote_volume": 9618013.68583056, "trades": 51634, "taker_buy_base": 493319625640.0, "taker_buy_quote": 4605113.90635154 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 9.4e-06, "high": 9.44e-06, "low": 8.97e-06, "close": 9.32e-06, "volume": 1596194977451.0, "close_time": 1759276799999, "quote_volume": 14653880.60834294, "trades": 57048, "taker_buy_base": 753519227035.0, "taker_buy_quote": 6919999.80297554 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 9.33e-06, "high": 9.81e-06, "low": 9.24e-06, "close": 9.78e-06, "volume": 1939126828034.0, "close_time": 1759363199999, "quote_volume": 18614667.30436185, "trades": 64583, "taker_buy_base": 1030284733226.0, "taker_buy_quote": 9885073.9322969 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.78e-06, "high": 1.035e-05, "low": 9.76e-06, "close": 1.023e-05, "volume": 2180457409411.0, "close_time": 1759449599999, "quote_volume": 21908975.33767123, "trades": 84256, "taker_buy_base": 1053063203191.0, "taker_buy_quote": 10588998.70912271 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.023e-05, "high": 1.041e-05, "low": 9.85e-06, "close": 1.012e-05, "volume": 2535540462476.0, "close_time": 1759535999999, "quote_volume": 25622037.22031382, "trades": 92774, "taker_buy_base": 1250223089444.0, "taker_buy_quote": 12633423.14701154 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.012e-05, "high": 1.023e-05, "low": 9.57e-06, "close": 9.77e-06, "volume": 2127404745267.0, "close_time": 1759622399999, "quote_volume": 21094877.36502883, "trades": 77831, "taker_buy_base": 1059380617554.0, "taker_buy_quote": 10524078.87467383 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.77e-06, "high": 1.019e-05, "low": 9.68e-06, "close": 9.81e-06, "volume": 2136000771053.0, "close_time": 1759708799999, "quote_volume": 21235476.11615006, "trades": 87916, "taker_buy_base": 1146687358178.0, "taker_buy_quote": 11401904.84085179 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.8e-06, "high": 1.037e-05, "low": 9.68e-06, "close": 1.021e-05, "volume": 2075302482308.0, "close_time": 1759795199999, "quote_volume": 20980619.33036795, "trades": 106674, "taker_buy_base": 1015690512580.0, "taker_buy_quote": 10277399.57115906 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.02e-05, "high": 1.027e-05, "low": 9.44e-06, "close": 9.47e-06, "volume": 2675387183467.0, "close_time": 1759881599999, "quote_volume": 26247340.19443121, "trades": 117109, "taker_buy_base": 1249434121010.0, "taker_buy_quote": 12281245.84401699 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.48e-06, "high": 9.75e-06, "low": 9.24e-06, "close": 9.56e-06, "volume": 1931472455531.0, "close_time": 1759967999999, "quote_volume": 18262401.81101016, "trades": 89179, "taker_buy_base": 980877472889.0, "taker_buy_quote": 9284600.29674653 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 9.57e-06, "high": 9.58e-06, "low": 9.01e-06, "close": 9.27e-06, "volume": 1485372723621.0, "close_time": 1760054399999, "quote_volume": 13695098.20391411, "trades": 80654, "taker_buy_base": 686369360784.0, "taker_buy_quote": 6325431.98089563 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 9.27e-06, "high": 9.39e-06, "low": 2.8e-06, "close": 6.73e-06, "volume": 9122672112566.0, "close_time": 1760140799999, "quote_volume": 65833910.94950599, "trades": 474610, "taker_buy_base": 4385034100455.0, "taker_buy_quote": 31259776.80568064 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 6.72e-06, "high": 7.38e-06, "low": 6.5e-06, "close": 6.73e-06, "volume": 6465126680982.0, "close_time": 1760227199999, "quote_volume": 44692915.77983257, "trades": 193085, "taker_buy_base": 3256162100077.0, "taker_buy_quote": 22487146.2449799 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 6.73e-06, "high": 7.73e-06, "low": 6.53e-06, "close": 7.5e-06, "volume": 4820282064321.0, "close_time": 1760313599999, "quote_volume": 34148259.85316696, "trades": 175123, "taker_buy_base": 2452571319016.0, "taker_buy_quote": 17325006.15462472 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 7.49e-06, "high": 7.99e-06, "low": 7.29e-06, "close": 7.85e-06, "volume": 4808858105940.0, "close_time": 1760399999999, "quote_volume": 36793701.8277829, "trades": 184904, "taker_buy_base": 2387675802474.0, "taker_buy_quote": 18282635.13096846 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 7.86e-06, "high": 7.91e-06, "low": 7.06e-06, "close": 7.52e-06, "volume": 4366774730521.0, "close_time": 1760486399999, "quote_volume": 32270285.6793001, "trades": 138293, "taker_buy_base": 2149122004065.0, "taker_buy_quote": 15883205.10601982 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 7.52e-06, "high": 7.66e-06, "low": 7.03e-06, "close": 7.18e-06, "volume": 2805526579990.0, "close_time": 1760572799999, "quote_volume": 20674266.38590831, "trades": 86939, "taker_buy_base": 1332141066896.0, "taker_buy_quote": 9825741.09934055 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 7.19e-06, "high": 7.32e-06, "low": 6.74e-06, "close": 6.87e-06, "volume": 3176733361412.0, "close_time": 1760659199999, "quote_volume": 22412108.95886907, "trades": 98644, "taker_buy_base": 1572946360185.0, "taker_buy_quote": 11100492.42595891 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 6.88e-06, "high": 6.96e-06, "low": 6.29e-06, "close": 6.65e-06, "volume": 2882172121587.0, "close_time": 1760745599999, "quote_volume": 18990493.54299384, "trades": 92311, "taker_buy_base": 1448490695569.0, "taker_buy_quote": 9536320.08771808 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 6.65e-06, "high": 6.85e-06, "low": 6.64e-06, "close": 6.75e-06, "volume": 790943430209.0, "close_time": 1760831999999, "quote_volume": 5335375.12487321, "trades": 29364, "taker_buy_base": 380345284641.0, "taker_buy_quote": 2566007.09349754 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 6.75e-06, "high": 7.14e-06, "low": 6.66e-06, "close": 7e-06, "volume": 1984047463475.0, "close_time": 1760918399999, "quote_volume": 13706889.69660716, "trades": 46867, "taker_buy_base": 974700168035.0, "taker_buy_quote": 6733703.07570652 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 7e-06, "high": 7.33e-06, "low": 6.84e-06, "close": 7.16e-06, "volume": 1871582927662.0, "close_time": 1761004799999, "quote_volume": 13406572.83208566, "trades": 61345, "taker_buy_base": 884638227360.0, "taker_buy_quote": 6341771.86737106 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 7.16e-06, "high": 7.38e-06, "low": 6.83e-06, "close": 6.92e-06, "volume": 2063184562099.0, "close_time": 1761091199999, "quote_volume": 14601010.53968076, "trades": 72874, "taker_buy_base": 996776039586.0, "taker_buy_quote": 7054141.30024375 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 6.91e-06, "high": 6.98e-06, "low": 6.45e-06, "close": 6.71e-06, "volume": 2267028935520.0, "close_time": 1761177599999, "quote_volume": 15347823.89342706, "trades": 71126, "taker_buy_base": 1127643818747.0, "taker_buy_quote": 7640111.31148102 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 6.72e-06, "high": 7.03e-06, "low": 6.7e-06, "close": 6.95e-06, "volume": 1149348121041.0, "close_time": 1761263999999, "quote_volume": 7884175.10298139, "trades": 39528, "taker_buy_base": 564841413354.0, "taker_buy_quote": 3878710.38878037 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 6.95e-06, "high": 7.24e-06, "low": 6.92e-06, "close": 7.18e-06, "volume": 1400842605241.0, "close_time": 1761350399999, "quote_volume": 9951074.78868566, "trades": 45322, "taker_buy_base": 677471427786.0, "taker_buy_quote": 4814665.17376052 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 7.17e-06, "high": 7.22e-06, "low": 7.08e-06, "close": 7.15e-06, "volume": 593319169048.0, "close_time": 1761436799999, "quote_volume": 4246796.66313165, "trades": 19366, "taker_buy_base": 259604784255.0, "taker_buy_quote": 1859290.90329215 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 7.15e-06, "high": 7.47e-06, "low": 7.02e-06, "close": 7.33e-06, "volume": 1222977833689.0, "close_time": 1761523199999, "quote_volume": 8890686.59899969, "trades": 44071, "taker_buy_base": 600871789267.0, "taker_buy_quote": 4372665.75228418 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 7.33e-06, "high": 7.43e-06, "low": 7.06e-06, "close": 7.13e-06, "volume": 998308877329.0, "close_time": 1761609599999, "quote_volume": 7238084.12642327, "trades": 51290, "taker_buy_base": 467729747172.0, "taker_buy_quote": 3393609.60387465 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 7.13e-06, "high": 7.33e-06, "low": 6.84e-06, "close": 6.99e-06, "volume": 1323281297898.0, "close_time": 1761695999999, "quote_volume": 9386058.26499889, "trades": 67362, "taker_buy_base": 626248841645.0, "taker_buy_quote": 4445975.13920154 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 6.99e-06, "high": 7.24e-06, "low": 6.8e-06, "close": 7.03e-06, "volume": 2053071065737.0, "close_time": 1761782399999, "quote_volume": 14402775.66444814, "trades": 80301, "taker_buy_base": 941238361617.0, "taker_buy_quote": 6608747.64242985 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 7.03e-06, "high": 7.09e-06, "low": 6.26e-06, "close": 6.44e-06, "volume": 2078657627011.0, "close_time": 1761868799999, "quote_volume": 13727126.21611807, "trades": 84022, "taker_buy_base": 966361198017.0, "taker_buy_quote": 6386298.9954428 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 6.45e-06, "high": 6.66e-06, "low": 6.42e-06, "close": 6.56e-06, "volume": 1727277254720.0, "close_time": 1761955199999, "quote_volume": 11306471.77263631, "trades": 45263, "taker_buy_base": 919267045110.0, "taker_buy_quote": 6021420.81545384 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 6.57e-06, "high": 6.73e-06, "low": 6.51e-06, "close": 6.7e-06, "volume": 804072154708.0, "close_time": 1762041599999, "quote_volume": 5342628.83349167, "trades": 33230, "taker_buy_base": 376200064878.0, "taker_buy_quote": 2499408.94569788 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 6.7e-06, "high": 6.76e-06, "low": 6.49e-06, "close": 6.71e-06, "volume": 1009887230947.0, "close_time": 1762127999999, "quote_volume": 6698217.87599078, "trades": 35827, "taker_buy_base": 486221740890.0, "taker_buy_quote": 3229011.44394227 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 6.71e-06, "high": 6.71e-06, "low": 5.5e-06, "close": 5.71e-06, "volume": 3651419621117.0, "close_time": 1762214399999, "quote_volume": 21703356.71290654, "trades": 90907, "taker_buy_base": 1766845998421.0, "taker_buy_quote": 10483139.31247905 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 5.72e-06, "high": 5.86e-06, "low": 5.21e-06, "close": 5.6e-06, "volume": 4785167443776.0, "close_time": 1762300799999, "quote_volume": 26653504.42210313, "trades": 119498, "taker_buy_base": 2432319670850.0, "taker_buy_quote": 13559145.85203632 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 5.59e-06, "high": 5.82e-06, "low": 5.3e-06, "close": 5.76e-06, "volume": 1854901083599.0, "close_time": 1762387199999, "quote_volume": 10454574.89497294, "trades": 52601, "taker_buy_base": 954992375094.0, "taker_buy_quote": 5388004.87798997 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 5.76e-06, "high": 5.77e-06, "low": 5.27e-06, "close": 5.54e-06, "volume": 1649664521763.0, "close_time": 1762473599999, "quote_volume": 9124097.12855188, "trades": 51785, "taker_buy_base": 845979151344.0, "taker_buy_quote": 4676118.83763767 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 5.54e-06, "high": 6.37e-06, "low": 5.51e-06, "close": 6.19e-06, "volume": 2907618302153.0, "close_time": 1762559999999, "quote_volume": 17128567.14352556, "trades": 86917, "taker_buy_base": 1469253268195.0, "taker_buy_quote": 8649276.7380227 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 6.2e-06, "high": 6.3e-06, "low": 5.95e-06, "close": 6.09e-06, "volume": 1056111798526.0, "close_time": 1762646399999, "quote_volume": 6460344.3582862, "trades": 49373, "taker_buy_base": 506086671410.0, "taker_buy_quote": 3096381.31456765 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 6.09e-06, "high": 6.18e-06, "low": 5.83e-06, "close": 6.06e-06, "volume": 1239016500386.0, "close_time": 1762732799999, "quote_volume": 7467108.10181298, "trades": 41449, "taker_buy_base": 635279704888.0, "taker_buy_quote": 3831629.11499208 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 6.07e-06, "high": 6.32e-06, "low": 6.01e-06, "close": 6.21e-06, "volume": 1364563932247.0, "close_time": 1762819199999, "quote_volume": 8407190.40529903, "trades": 54131, "taker_buy_base": 675558965598.0, "taker_buy_quote": 4163500.76193488 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 6.22e-06, "high": 6.36e-06, "low": 5.82e-06, "close": 5.83e-06, "volume": 1437495604525.0, "close_time": 1762905599999, "quote_volume": 8703962.5561796, "trades": 57397, "taker_buy_base": 726613623587.0, "taker_buy_quote": 4402529.66157502 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 5.84e-06, "high": 6.1e-06, "low": 5.65e-06, "close": 5.71e-06, "volume": 1191790265482.0, "close_time": 1762991999999, "quote_volume": 6965118.50870788, "trades": 44271, "taker_buy_base": 593762484779.0, "taker_buy_quote": 3471008.4130981 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 5.71e-06, "high": 5.99e-06, "low": 5.28e-06, "close": 5.42e-06, "volume": 1819352521721.0, "close_time": 1763078399999, "quote_volume": 10304516.71567264, "trades": 61991, "taker_buy_base": 902197777427.0, "taker_buy_quote": 5113740.38299572 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 5.42e-06, "high": 5.46e-06, "low": 4.78e-06, "close": 4.9e-06, "volume": 3847003967409.0, "close_time": 1763164799999, "quote_volume": 19837506.22114684, "trades": 77533, "taker_buy_base": 1815853498351.0, "taker_buy_quote": 9376575.24658213 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 4.91e-06, "high": 5.15e-06, "low": 4.89e-06, "close": 4.98e-06, "volume": 1683472667771.0, "close_time": 1763251199999, "quote_volume": 8457994.71626418, "trades": 29663, "taker_buy_base": 868418883103.0, "taker_buy_quote": 4364635.14060244 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 4.98e-06, "high": 5.05e-06, "low": 4.67e-06, "close": 4.86e-06, "volume": 2477968964675.0, "close_time": 1763337599999, "quote_volume": 12022225.06786621, "trades": 49560, "taker_buy_base": 1208798018837.0, "taker_buy_quote": 5867716.93506623 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 4.87e-06, "high": 5.07e-06, "low": 4.62e-06, "close": 4.72e-06, "volume": 2545221886489.0, "close_time": 1763423999999, "quote_volume": 12292791.19616012, "trades": 53910, "taker_buy_base": 1271437583482.0, "taker_buy_quote": 6146496.64777397 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 4.72e-06, "high": 4.95e-06, "low": 4.61e-06, "close": 4.86e-06, "volume": 2381709411032.0, "close_time": 1763510399999, "quote_volume": 11467194.76138255, "trades": 42174, "taker_buy_base": 1178539177343.0, "taker_buy_quote": 5674973.25457358 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 4.87e-06, "high": 4.89e-06, "low": 4.41e-06, "close": 4.77e-06, "volume": 3817503855952.0, "close_time": 1763596799999, "quote_volume": 17728095.79575436, "trades": 45143, "taker_buy_base": 1774455849986.0, "taker_buy_quote": 8267119.30168754 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 4.76e-06, "high": 4.96e-06, "low": 4.43e-06, "close": 4.45e-06, "volume": 2982714085857.0, "close_time": 1763683199999, "quote_volume": 14081398.60248698, "trades": 44901, "taker_buy_base": 1469046217111.0, "taker_buy_quote": 6936231.28795912 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 4.44e-06, "high": 4.56e-06, "low": 3.95e-06, "close": 4.12e-06, "volume": 3623004955865.0, "close_time": 1763769599999, "quote_volume": 15327872.48270915, "trades": 66739, "taker_buy_base": 1788583472725.0, "taker_buy_quote": 7568433.50674046 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 4.12e-06, "high": 4.19e-06, "low": 3.96e-06, "close": 4.12e-06, "volume": 2676637621021.0, "close_time": 1763855999999, "quote_volume": 10885218.69415602, "trades": 36276, "taker_buy_base": 1250445558448.0, "taker_buy_quote": 5089162.50656227 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 4.13e-06, "high": 4.25e-06, "low": 4.09e-06, "close": 4.17e-06, "volume": 2510831654502.0, "close_time": 1763942399999, "quote_volume": 10491991.32104381, "trades": 23258, "taker_buy_base": 1297262630002.0, "taker_buy_quote": 5422686.68978521 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 4.16e-06, "high": 4.66e-06, "low": 4.11e-06, "close": 4.57e-06, "volume": 2121741764690.0, "close_time": 1764028799999, "quote_volume": 9249670.14996601, "trades": 37472, "taker_buy_base": 1135519193336.0, "taker_buy_quote": 4955447.12960979 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 4.57e-06, "high": 4.65e-06, "low": 4.34e-06, "close": 4.58e-06, "volume": 1548015419614.0, "close_time": 1764115199999, "quote_volume": 6943847.23011526, "trades": 27202, "taker_buy_base": 776865543045.0, "taker_buy_quote": 3491203.1658287 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 4.58e-06, "high": 4.76e-06, "low": 4.43e-06, "close": 4.69e-06, "volume": 1675770158175.0, "close_time": 1764201599999, "quote_volume": 7693870.54329053, "trades": 28642, "taker_buy_base": 801835406546.0, "taker_buy_quote": 3683815.27618804 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 4.7e-06, "high": 4.85e-06, "low": 4.63e-06, "close": 4.71e-06, "volume": 1389136637861.0, "close_time": 1764287999999, "quote_volume": 6530641.17284401, "trades": 20549, "taker_buy_base": 694475402573.0, "taker_buy_quote": 3269049.71598917 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 4.72e-06, "high": 4.9e-06, "low": 4.58e-06, "close": 4.64e-06, "volume": 1687690832153.0, "close_time": 1764374399999, "quote_volume": 7914417.68075899, "trades": 30492, "taker_buy_base": 774795929244.0, "taker_buy_quote": 3638741.46023241 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 4.63e-06, "high": 4.65e-06, "low": 4.51e-06, "close": 4.56e-06, "volume": 795505873065.0, "close_time": 1764460799999, "quote_volume": 3639862.13820805, "trades": 15008, "taker_buy_base": 342185477483.0, "taker_buy_quote": 1566053.36059102 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 4.57e-06, "high": 4.7e-06, "low": 4.53e-06, "close": 4.53e-06, "volume": 804699053044.0, "close_time": 1764547199999, "quote_volume": 3718274.76964086, "trades": 18808, "taker_buy_base": 390568162407.0, "taker_buy_quote": 1805703.1200855 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 4.53e-06, "high": 4.55e-06, "low": 3.96e-06, "close": 4.06e-06, "volume": 2170448187827.0, "close_time": 1764633599999, "quote_volume": 9028988.27018365, "trades": 38998, "taker_buy_base": 970524465564.0, "taker_buy_quote": 4033801.01352883 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 4.06e-06, "high": 4.65e-06, "low": 3.99e-06, "close": 4.57e-06, "volume": 2565291744243.0, "close_time": 1764719999999, "quote_volume": 11013698.903394, "trades": 38350, "taker_buy_base": 1375105420360.0, "taker_buy_quote": 5904910.9899484 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 4.57e-06, "high": 4.87e-06, "low": 4.54e-06, "close": 4.81e-06, "volume": 2218530746973.0, "close_time": 1764806399999, "quote_volume": 10476948.77236331, "trades": 41103, "taker_buy_base": 1080609166809.0, "taker_buy_quote": 5102284.63545532 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 4.81e-06, "high": 4.94e-06, "low": 4.7e-06, "close": 4.77e-06, "volume": 1299816377780.0, "close_time": 1764892799999, "quote_volume": 6273107.53345372, "trades": 33019, "taker_buy_base": 626691496645.0, "taker_buy_quote": 3025711.1849198 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 4.77e-06, "high": 4.82e-06, "low": 4.32e-06, "close": 4.39e-06, "volume": 1049486563847.0, "close_time": 1764979199999, "quote_volume": 4793612.84633426, "trades": 28820, "taker_buy_base": 518304539874.0, "taker_buy_quote": 2371942.8171557 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 4.39e-06, "high": 4.57e-06, "low": 4.33e-06, "close": 4.52e-06, "volume": 848696975531.0, "close_time": 1765065599999, "quote_volume": 3772763.27273895, "trades": 21638, "taker_buy_base": 433886444804.0, "taker_buy_quote": 1929820.81577109 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 4.51e-06, "high": 4.6e-06, "low": 4.3e-06, "close": 4.43e-06, "volume": 1090182210359.0, "close_time": 1765151999999, "quote_volume": 4877540.34418797, "trades": 34329, "taker_buy_base": 561008841778.0, "taker_buy_quote": 2513693.32248089 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 4.43e-06, "high": 5.04e-06, "low": 4.41e-06, "close": 4.76e-06, "volume": 1619551908301.0, "close_time": 1765238399999, "quote_volume": 7730580.63317599, "trades": 60649, "taker_buy_base": 745443757591.0, "taker_buy_quote": 3567739.6337598 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 4.75e-06, "high": 5.07e-06, "low": 4.55e-06, "close": 4.95e-06, "volume": 1824034181488.0, "close_time": 1765324799999, "quote_volume": 8831453.74742825, "trades": 51889, "taker_buy_base": 894537017689.0, "taker_buy_quote": 4314468.05585514 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 4.94e-06, "high": 4.96e-06, "low": 4.62e-06, "close": 4.64e-06, "volume": 1928034939380.0, "close_time": 1765411199999, "quote_volume": 9235631.97291884, "trades": 55918, "taker_buy_base": 873169332641.0, "taker_buy_quote": 4185078.62110396 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 4.64e-06, "high": 4.71e-06, "low": 4.37e-06, "close": 4.6e-06, "volume": 1493923422977.0, "close_time": 1765497599999, "quote_volume": 6717013.05970633, "trades": 40277, "taker_buy_base": 736490094697.0, "taker_buy_quote": 3308705.80587228 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 4.59e-06, "high": 4.65e-06, "low": 4.21e-06, "close": 4.32e-06, "volume": 1063222135315.0, "close_time": 1765583999999, "quote_volume": 4694426.61148471, "trades": 34410, "taker_buy_base": 484421816454.0, "taker_buy_quote": 2143023.98597638 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 4.33e-06, "high": 4.44e-06, "low": 4.33e-06, "close": 4.39e-06, "volume": 638359687601.0, "close_time": 1765670399999, "quote_volume": 2802236.49478848, "trades": 12936, "taker_buy_base": 291722718126.0, "taker_buy_quote": 1281057.32840546 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 4.38e-06, "high": 4.41e-06, "low": 4.11e-06, "close": 4.17e-06, "volume": 882467770945.0, "close_time": 1765756799999, "quote_volume": 3748086.72411764, "trades": 17658, "taker_buy_base": 426065157431.0, "taker_buy_quote": 1810203.87103265 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 4.18e-06, "high": 4.37e-06, "low": 3.93e-06, "close": 4.07e-06, "volume": 1394728395249.0, "close_time": 1765843199999, "quote_volume": 5767576.64275894, "trades": 30554, "taker_buy_base": 679645688458.0, "taker_buy_quote": 2820717.29771423 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.07e-06, "high": 4.16e-06, "low": 3.94e-06, "close": 4.1e-06, "volume": 1273978074930.0, "close_time": 1765929599999, "quote_volume": 5172385.05597814, "trades": 23777, "taker_buy_base": 601543888023.0, "taker_buy_quote": 2445016.68737347 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.1e-06, "high": 4.26e-06, "low": 3.84e-06, "close": 3.9e-06, "volume": 1354757139383.0, "close_time": 1766015999999, "quote_volume": 5446318.57816212, "trades": 29858, "taker_buy_base": 651147806325.0, "taker_buy_quote": 2620697.55282616 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 3.9e-06, "high": 4.01e-06, "low": 3.63e-06, "close": 3.71e-06, "volume": 2066486839042.0, "close_time": 1766102399999, "quote_volume": 7901936.69141018, "trades": 34221, "taker_buy_base": 990200249831.0, "taker_buy_quote": 3787798.59867069 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 3.72e-06, "high": 4.18e-06, "low": 3.66e-06, "close": 4.11e-06, "volume": 2322042558651.0, "close_time": 1766188799999, "quote_volume": 9193423.00383277, "trades": 31571, "taker_buy_base": 1194501067903.0, "taker_buy_quote": 4726558.55702004 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.11e-06, "high": 4.15e-06, "low": 4.04e-06, "close": 4.07e-06, "volume": 748284095107.0, "close_time": 1766275199999, "quote_volume": 3058727.15509629, "trades": 14067, "taker_buy_base": 322696028295.0, "taker_buy_quote": 1319786.38829623 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.07e-06, "high": 4.12e-06, "low": 3.94e-06, "close": 4.03e-06, "volume": 896762656619.0, "close_time": 1766361599999, "quote_volume": 3618883.29561825, "trades": 17807, "taker_buy_base": 426769939587.0, "taker_buy_quote": 1724329.85946749 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.03e-06, "high": 4.14e-06, "low": 3.91e-06, "close": 4.01e-06, "volume": 961812797180.0, "close_time": 1766447999999, "quote_volume": 3862528.05626094, "trades": 23377, "taker_buy_base": 488107116555.0, "taker_buy_quote": 1961083.25424263 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.02e-06, "high": 4.06e-06, "low": 3.86e-06, "close": 3.94e-06, "volume": 693282231307.0, "close_time": 1766534399999, "quote_volume": 2743835.13444375, "trades": 17078, "taker_buy_base": 347126270615.0, "taker_buy_quote": 1375895.22773831 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 3.94e-06, "high": 4.01e-06, "low": 3.84e-06, "close": 3.98e-06, "volume": 573346161953.0, "close_time": 1766620799999, "quote_volume": 2242652.54193472, "trades": 13065, "taker_buy_base": 292310591133.0, "taker_buy_quote": 1144739.71771088 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 3.98e-06, "high": 4.05e-06, "low": 3.87e-06, "close": 3.89e-06, "volume": 686829133150.0, "close_time": 1766707199999, "quote_volume": 2734466.42878923, "trades": 13137, "taker_buy_base": 340367022438.0, "taker_buy_quote": 1355138.73545528 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 3.9e-06, "high": 4.09e-06, "low": 3.87e-06, "close": 4.03e-06, "volume": 752705578963.0, "close_time": 1766793599999, "quote_volume": 3017691.5423802, "trades": 17133, "taker_buy_base": 348930536898.0, "taker_buy_quote": 1399897.42251848 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.03e-06, "high": 4.21e-06, "low": 4.01e-06, "close": 4.2e-06, "volume": 723552703284.0, "close_time": 1766879999999, "quote_volume": 2971997.39051494, "trades": 15108, "taker_buy_base": 387149804722.0, "taker_buy_quote": 1590840.17957847 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.2e-06, "high": 4.26e-06, "low": 4.12e-06, "close": 4.17e-06, "volume": 696042664367.0, "close_time": 1766966399999, "quote_volume": 2908353.15112008, "trades": 13440, "taker_buy_base": 350129782136.0, "taker_buy_quote": 1464316.56689257 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.18e-06, "high": 4.32e-06, "low": 4.05e-06, "close": 4.07e-06, "volume": 809661837919.0, "close_time": 1767052799999, "quote_volume": 3367486.61999725, "trades": 19153, "taker_buy_base": 389180984757.0, "taker_buy_quote": 1619972.43023503 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.07e-06, "high": 4.22e-06, "low": 3.99e-06, "close": 4.13e-06, "volume": 780611223137.0, "close_time": 1767139199999, "quote_volume": 3207676.94987059, "trades": 15714, "taker_buy_base": 390846897761.0, "taker_buy_quote": 1606107.16845003 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.14e-06, "high": 4.17e-06, "low": 3.98e-06, "close": 4.03e-06, "volume": 866173857724.0, "close_time": 1767225599999, "quote_volume": 3535254.203658, "trades": 16621, "taker_buy_base": 423436511907.0, "taker_buy_quote": 1729902.8061695 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.04e-06, "high": 4.97e-06, "low": 4.03e-06, "close": 4.92e-06, "volume": 2139224716216.0, "close_time": 1767311999999, "quote_volume": 9676772.48584685, "trades": 41932, "taker_buy_base": 1111080684515.0, "taker_buy_quote": 5029277.83738498 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.92e-06, "high": 6.16e-06, "low": 4.8e-06, "close": 5.99e-06, "volume": 7366023941091.0, "close_time": 1767398399999, "quote_volume": 41083036.50704084, "trades": 153751, "taker_buy_base": 3693202499534.0, "taker_buy_quote": 20611117.69446103 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 6e-06, "high": 6.31e-06, "low": 5.74e-06, "close": 6.1e-06, "volume": 3291844183668.0, "close_time": 1767484799999, "quote_volume": 19954843.76475796, "trades": 100192, "taker_buy_base": 1551063827341.0, "taker_buy_quote": 9416623.7104555 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 6.1e-06, "high": 7.26e-06, "low": 6.09e-06, "close": 7.17e-06, "volume": 5926928065326.0, "close_time": 1767571199999, "quote_volume": 40260446.29109169, "trades": 189810, "taker_buy_base": 3037929341277.0, "taker_buy_quote": 20644955.50798863 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 7.17e-06, "high": 7.25e-06, "low": 6.59e-06, "close": 7e-06, "volume": 3441612467857.0, "close_time": 1767657599999, "quote_volume": 23632186.88508105, "trades": 125728, "taker_buy_base": 1481189218977.0, "taker_buy_quote": 10183540.97483616 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 7e-06, "high": 7.12e-06, "low": 6.34e-06, "close": 6.71e-06, "volume": 3476209108662.0, "close_time": 1767743999999, "quote_volume": 23234442.51731333, "trades": 105476, "taker_buy_base": 1600586708545.0, "taker_buy_quote": 10690712.02776175 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 6.71e-06, "high": 7.09e-06, "low": 6.43e-06, "close": 6.56e-06, "volume": 2658713408607.0, "close_time": 1767830399999, "quote_volume": 17824323.3092826, "trades": 79060, "taker_buy_base": 1316049948261.0, "taker_buy_quote": 8833433.07720459 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 6.56e-06, "high": 6.69e-06, "low": 5.99e-06, "close": 6.08e-06, "volume": 2553778653318.0, "close_time": 1767916799999, "quote_volume": 15939411.82643015, "trades": 83162, "taker_buy_base": 1249872197403.0, "taker_buy_quote": 7809287.52771732 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 6.08e-06, "high": 6.42e-06, "low": 5.94e-06, "close": 6.11e-06, "volume": 3111589031222.0, "close_time": 1768003199999, "quote_volume": 19172042.65476189, "trades": 76221, "taker_buy_base": 1507269554597.0, "taker_buy_quote": 9284922.83408635 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 6.11e-06, "high": 6.11e-06, "low": 5.87e-06, "close": 5.94e-06, "volume": 880833393465.0, "close_time": 1768089599999, "quote_volume": 5260913.92350248, "trades": 25432, "taker_buy_base": 458620380424.0, "taker_buy_quote": 2741366.80872646 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.93e-06, "high": 6.06e-06, "low": 5.69e-06, "close": 5.8e-06, "volume": 1049221429011.0, "close_time": 1768175999999, "quote_volume": 6181705.24629116, "trades": 32448, "taker_buy_base": 506462667290.0, "taker_buy_quote": 2987078.01312153 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.8e-06, "high": 6.04e-06, "low": 5.71e-06, "close": 5.73e-06, "volume": 934238770826.0, "close_time": 1768262399999, "quote_volume": 5461454.03868283, "trades": 48095, "taker_buy_base": 499946817942.0, "taker_buy_quote": 2925797.0396353 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.72e-06, "high": 6.61e-06, "low": 5.69e-06, "close": 6.57e-06, "volume": 2226138019721.0, "close_time": 1768348799999, "quote_volume": 13732780.33190698, "trades": 69309, "taker_buy_base": 1158196370654.0, "taker_buy_quote": 7155251.54444629 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 6.57e-06, "high": 6.88e-06, "low": 6.16e-06, "close": 6.25e-06, "volume": 4459787575647.0, "close_time": 1768435199999, "quote_volume": 29134027.08803693, "trades": 96562, "taker_buy_base": 2398858007854.0, "taker_buy_quote": 15678888.25819969 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 6.24e-06, "high": 6.26e-06, "low": 5.86e-06, "close": 5.91e-06, "volume": 1855922332157.0, "close_time": 1768521599999, "quote_volume": 11165906.71447087, "trades": 39973, "taker_buy_base": 899096151085.0, "taker_buy_quote": 5413790.0923996 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.91e-06, "high": 6e-06, "low": 5.73e-06, "close": 5.93e-06, "volume": 896622199499.0, "close_time": 1768607999999, "quote_volume": 5263363.2034222, "trades": 32618, "taker_buy_base": 433485519918.0, "taker_buy_quote": 2546728.91328172 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.93e-06, "high": 5.97e-06, "low": 5.76e-06, "close": 5.8e-06, "volume": 892459674901.0, "close_time": 1768694399999, "quote_volume": 5240649.6494477, "trades": 21903, "taker_buy_base": 406060925478.0, "taker_buy_quote": 2385028.02230794 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.8e-06, "high": 5.84e-06, "low": 5.45e-06, "close": 5.47e-06, "volume": 1082078127751.0, "close_time": 1768780799999, "quote_volume": 6149248.42248391, "trades": 29767, "taker_buy_base": 513621016644.0, "taker_buy_quote": 2921155.56301731 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 5.46e-06, "high": 5.46e-06, "low": 4.86e-06, "close": 5.27e-06, "volume": 2434159849180.0, "close_time": 1768867199999, "quote_volume": 12648251.89598607, "trades": 47898, "taker_buy_base": 1173620504968.0, "taker_buy_quote": 6103877.29935876 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 5.28e-06, "high": 5.28e-06, "low": 4.96e-06, "close": 4.98e-06, "volume": 1340015566757.0, "close_time": 1768953599999, "quote_volume": 6846851.1922823, "trades": 31548, "taker_buy_base": 625195800100.0, "taker_buy_quote": 3198833.02278529 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.98e-06, "high": 5.34e-06, "low": 4.82e-06, "close": 5.14e-06, "volume": 1983626920650.0, "close_time": 1769039999999, "quote_volume": 10017531.92364986, "trades": 49877, "taker_buy_base": 1036858993514.0, "taker_buy_quote": 5248170.9565479 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 5.13e-06, "high": 5.24e-06, "low": 4.86e-06, "close": 4.95e-06, "volume": 1084763341712.0, "close_time": 1769126399999, "quote_volume": 5427383.69750162, "trades": 25749, "taker_buy_base": 529190331802.0, "taker_buy_quote": 2647210.01945121 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.95e-06, "high": 5.3e-06, "low": 4.86e-06, "close": 5.02e-06, "volume": 1339187244011.0, "close_time": 1769212799999, "quote_volume": 6784268.22738294, "trades": 33836, "taker_buy_base": 687637184790.0, "taker_buy_quote": 3488093.89421485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 5.02e-06, "high": 5.12e-06, "low": 4.93e-06, "close": 4.99e-06, "volume": 634664115570.0, "close_time": 1769299199999, "quote_volume": 3185762.38816438, "trades": 14504, "taker_buy_base": 281774095600.0, "taker_buy_quote": 1415370.47877148 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 5e-06, "high": 5.04e-06, "low": 4.61e-06, "close": 4.71e-06, "volume": 1462041162109.0, "close_time": 1769385599999, "quote_volume": 7090078.32632211, "trades": 30880, "taker_buy_base": 758631566346.0, "taker_buy_quote": 3688920.61889238 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.71e-06, "high": 5.03e-06, "low": 4.7e-06, "close": 5e-06, "volume": 1206699772917.0, "close_time": 1769471999999, "quote_volume": 5924359.23463572, "trades": 32158, "taker_buy_base": 622806883024.0, "taker_buy_quote": 3062000.5121039 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 5e-06, "high": 5.25e-06, "low": 4.83e-06, "close": 5.02e-06, "volume": 1165304508685.0, "close_time": 1769558399999, "quote_volume": 5858208.66407346, "trades": 33979, "taker_buy_base": 623082726236.0, "taker_buy_quote": 3136776.60429802 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 5.03e-06, "high": 5.1e-06, "low": 4.91e-06, "close": 4.98e-06, "volume": 878245598109.0, "close_time": 1769644799999, "quote_volume": 4397199.40349443, "trades": 28790, "taker_buy_base": 434073141595.0, "taker_buy_quote": 2175104.18217558 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.98e-06, "high": 4.98e-06, "low": 4.59e-06, "close": 4.73e-06, "volume": 1411000790670.0, "close_time": 1769731199999, "quote_volume": 6685663.89856921, "trades": 33582, "taker_buy_base": 605851120053.0, "taker_buy_quote": 2869977.83351539 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.73e-06, "high": 4.77e-06, "low": 4.49e-06, "close": 4.63e-06, "volume": 1617581873614.0, "close_time": 1769817599999, "quote_volume": 7458569.93328172, "trades": 45683, "taker_buy_base": 777563134968.0, "taker_buy_quote": 3587093.20024539 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 4.64e-06, "high": 4.64e-06, "low": 3.83e-06, "close": 4.14e-06, "volume": 2920240243114.0, "close_time": 1769903999999, "quote_volume": 12113072.32951745, "trades": 48897, "taker_buy_base": 1471806307119.0, "taker_buy_quote": 6107495.57502429 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 4.14e-06, "high": 4.32e-06, "low": 4.07e-06, "close": 4.16e-06, "volume": 1446445467933.0, "close_time": 1769990399999, "quote_volume": 6086746.49621297, "trades": 40178, "taker_buy_base": 729511389172.0, "taker_buy_quote": 3074001.23853311 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 4.15e-06, "high": 4.38e-06, "low": 3.98e-06, "close": 4.24e-06, "volume": 1373638615158.0, "close_time": 1770076799999, "quote_volume": 5742810.81578512, "trades": 46210, "taker_buy_base": 695566966519.0, "taker_buy_quote": 2913373.41717277 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 4.25e-06, "high": 4.41e-06, "low": 4e-06, "close": 4.12e-06, "volume": 2030993791433.0, "close_time": 1770163199999, "quote_volume": 8533975.27977726, "trades": 48082, "taker_buy_base": 962490950308.0, "taker_buy_quote": 4054151.41334176 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 4.11e-06, "high": 4.31e-06, "low": 4e-06, "close": 4.2e-06, "volume": 2401579711601.0, "close_time": 1770249599999, "quote_volume": 9990982.79018552, "trades": 48923, "taker_buy_base": 1244084398178.0, "taker_buy_quote": 5186339.11967798 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 4.2e-06, "high": 4.2e-06, "low": 3.4e-06, "close": 3.42e-06, "volume": 3014649956060.0, "close_time": 1770335999999, "quote_volume": 11522358.99441827, "trades": 74632, "taker_buy_base": 1285919501775.0, "taker_buy_quote": 4918540.33587613 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 3.43e-06, "high": 4e-06, "low": 3.1e-06, "close": 3.91e-06, "volume": 2778069000399.0, "close_time": 1770422399999, "quote_volume": 9931412.91723749, "trades": 62748, "taker_buy_base": 1360606948992.0, "taker_buy_quote": 4873472.85666056 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.91e-06, "high": 3.94e-06, "low": 3.73e-06, "close": 3.86e-06, "volume": 1491365970416.0, "close_time": 1770508799999, "quote_volume": 5732661.31311177, "trades": 34018, "taker_buy_base": 764022574144.0, "taker_buy_quote": 2936622.56005394 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.86e-06, "high": 3.92e-06, "low": 3.71e-06, "close": 3.77e-06, "volume": 764716770616.0, "close_time": 1770595199999, "quote_volume": 2916069.26674083, "trades": 22621, "taker_buy_base": 371055866183.0, "taker_buy_quote": 1415946.29300275 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.78e-06, "high": 3.85e-06, "low": 3.61e-06, "close": 3.81e-06, "volume": 724618856502.0, "close_time": 1770681599999, "quote_volume": 2721157.85070679, "trades": 22589, "taker_buy_base": 354766613088.0, "taker_buy_quote": 1332884.52762924 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.81e-06, "high": 3.85e-06, "low": 3.59e-06, "close": 3.65e-06, "volume": 766705045903.0, "close_time": 1770767999999, "quote_volume": 2824764.26348587, "trades": 22204, "taker_buy_base": 340930966320.0, "taker_buy_quote": 1255629.40926295 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.64e-06, "high": 3.74e-06, "low": 3.46e-06, "close": 3.56e-06, "volume": 1174329926361.0, "close_time": 1770854399999, "quote_volume": 4196239.46584069, "trades": 31377, "taker_buy_base": 614810448111.0, "taker_buy_quote": 2197458.37359696 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.57e-06, "high": 3.77e-06, "low": 3.56e-06, "close": 3.71e-06, "volume": 630738448915.0, "close_time": 1770940799999, "quote_volume": 2315157.6086557, "trades": 26479, "taker_buy_base": 318221899179.0, "taker_buy_quote": 1169490.46454522 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.72e-06, "high": 3.84e-06, "low": 3.63e-06, "close": 3.78e-06, "volume": 1016644166015.0, "close_time": 1771027199999, "quote_volume": 3813901.26749216, "trades": 24161, "taker_buy_base": 516304016029.0, "taker_buy_quote": 1936943.89417282 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.78e-06, "high": 5e-06, "low": 3.76e-06, "close": 4.83e-06, "volume": 3578524721426.0, "close_time": 1771113599999, "quote_volume": 15766485.48751896, "trades": 83706, "taker_buy_base": 1836092235385.0, "taker_buy_quote": 8089449.17033872 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 4.83e-06, "high": 5.09e-06, "low": 4.34e-06, "close": 4.41e-06, "volume": 3380214023920.0, "close_time": 1771199999999, "quote_volume": 15698010.03078192, "trades": 98052, "taker_buy_base": 1806087076673.0, "taker_buy_quote": 8377856.30551143 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 4.4e-06, "high": 4.57e-06, "low": 4.37e-06, "close": 4.48e-06, "volume": 1792674565802.0, "close_time": 1771286399999, "quote_volume": 8017173.17823624, "trades": 40787, "taker_buy_base": 797071600488.0, "taker_buy_quote": 3564884.59363977 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 4.48e-06, "high": 4.51e-06, "low": 4.28e-06, "close": 4.39e-06, "volume": 994945077493.0, "close_time": 1771372799999, "quote_volume": 4382869.11639216, "trades": 32482, "taker_buy_base": 475584973984.0, "taker_buy_quote": 2097519.77030165 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 4.39e-06, "high": 4.43e-06, "low": 4.18e-06, "close": 4.24e-06, "volume": 852144000496.0, "close_time": 1771459199999, "quote_volume": 3683191.4309092, "trades": 24297, "taker_buy_base": 384594631187.0, "taker_buy_quote": 1664111.6527944 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 4.23e-06, "high": 4.28e-06, "low": 4.12e-06, "close": 4.23e-06, "volume": 760571453412.0, "close_time": 1771545599999, "quote_volume": 3197564.21867514, "trades": 21380, "taker_buy_base": 400666630600.0, "taker_buy_quote": 1685250.12347927 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 4.23e-06, "high": 4.39e-06, "low": 4.06e-06, "close": 4.26e-06, "volume": 1032398438106.0, "close_time": 1771631999999, "quote_volume": 4364558.14516515, "trades": 30733, "taker_buy_base": 518636495969.0, "taker_buy_quote": 2196914.39011311 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 4.26e-06, "high": 4.41e-06, "low": 4.13e-06, "close": 4.15e-06, "volume": 807096517486.0, "close_time": 1771718399999, "quote_volume": 3434742.12754708, "trades": 20160, "taker_buy_base": 411769456811.0, "taker_buy_quote": 1757604.08217945 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 4.15e-06, "high": 4.15e-06, "low": 3.99e-06, "close": 4.05e-06, "volume": 520425053771.0, "close_time": 1771804799999, "quote_volume": 2118208.73989249, "trades": 14111, "taker_buy_base": 209587920569.0, "taker_buy_quote": 853898.06625843 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 4.06e-06, "high": 4.21e-06, "low": 3.85e-06, "close": 3.97e-06, "volume": 1047361622169.0, "close_time": 1771891199999, "quote_volume": 4203508.81577445, "trades": 30641, "taker_buy_base": 491696094091.0, "taker_buy_quote": 1976283.85671695 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.96e-06, "high": 4.02e-06, "low": 3.84e-06, "close": 3.95e-06, "volume": 835986590637.0, "close_time": 1771977599999, "quote_volume": 3282049.03732565, "trades": 19967, "taker_buy_base": 389223362183.0, "taker_buy_quote": 1530158.31630899 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.95e-06, "high": 4.45e-06, "low": 3.89e-06, "close": 4.14e-06, "volume": 1674145680887.0, "close_time": 1772063999999, "quote_volume": 6970791.45999906, "trades": 46793, "taker_buy_base": 851684783625.0, "taker_buy_quote": 3549938.34918277 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 4.14e-06, "high": 4.18e-06, "low": 3.77e-06, "close": 3.82e-06, "volume": 1244578823771.0, "close_time": 1772150399999, "quote_volume": 4909074.41104457, "trades": 27677, "taker_buy_base": 586391259384.0, "taker_buy_quote": 2316406.20410505 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.82e-06, "high": 3.92e-06, "low": 3.59e-06, "close": 3.69e-06, "volume": 1187194598072.0, "close_time": 1772236799999, "quote_volume": 4466925.52703757, "trades": 21964, "taker_buy_base": 559990434192.0, "taker_buy_quote": 2108789.24703415 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.69e-06, "high": 3.7e-06, "low": 3.42e-06, "close": 3.66e-06, "volume": 1876978553532.0, "close_time": 1772323199999, "quote_volume": 6666813.55540899, "trades": 29584, "taker_buy_base": 892201460629.0, "taker_buy_quote": 3171441.47767511 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.66e-06, "high": 3.79e-06, "low": 3.36e-06, "close": 3.45e-06, "volume": 1679240239748.0, "close_time": 1772409599999, "quote_volume": 5970218.06044552, "trades": 29889, "taker_buy_base": 783313366072.0, "taker_buy_quote": 2782372.27058082 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.46e-06, "high": 3.7e-06, "low": 3.36e-06, "close": 3.51e-06, "volume": 1435215380779.0, "close_time": 1772495999999, "quote_volume": 5071805.646107, "trades": 30771, "taker_buy_base": 719909373036.0, "taker_buy_quote": 2547548.76057619 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.51e-06, "high": 3.55e-06, "low": 3.34e-06, "close": 3.46e-06, "volume": 2483517023160.0, "close_time": 1772582399999, "quote_volume": 8557008.8231634, "trades": 32152, "taker_buy_base": 1185459115451.0, "taker_buy_quote": 4087319.39387144 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.46e-06, "high": 3.8e-06, "low": 3.39e-06, "close": 3.66e-06, "volume": 2386838583382.0, "close_time": 1772668799999, "quote_volume": 8576109.12890901, "trades": 42608, "taker_buy_base": 1242851188695.0, "taker_buy_quote": 4470869.08033023 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.66e-06, "high": 3.66e-06, "low": 3.41e-06, "close": 3.48e-06, "volume": 933418529066.0, "close_time": 1772755199999, "quote_volume": 3300475.32065314, "trades": 25291, "taker_buy_base": 440533986451.0, "taker_buy_quote": 1559674.02413201 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.48e-06, "high": 3.53e-06, "low": 3.3e-06, "close": 3.39e-06, "volume": 1112673100089.0, "close_time": 1772841599999, "quote_volume": 3793201.88741119, "trades": 21441, "taker_buy_base": 478325074200.0, "taker_buy_quote": 1634174.5418318 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 3.38e-06, "high": 3.43e-06, "low": 3.19e-06, "close": 3.25e-06, "volume": 977743272695.0, "close_time": 1772927999999, "quote_volume": 3214999.40094144, "trades": 15436, "taker_buy_base": 492416360119.0, "taker_buy_quote": 1620020.11129342 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 3.25e-06, "high": 3.29e-06, "low": 3.12e-06, "close": 3.19e-06, "volume": 1028314779160.0, "close_time": 1773014399999, "quote_volume": 3298855.41237836, "trades": 16115, "taker_buy_base": 496904148245.0, "taker_buy_quote": 1594185.62514076 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 3.18e-06, "high": 3.38e-06, "low": 3.18e-06, "close": 3.26e-06, "volume": 1248620326151.0, "close_time": 1773100799999, "quote_volume": 4103069.53937616, "trades": 21732, "taker_buy_base": 648535831754.0, "taker_buy_quote": 2131791.47391006 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 3.27e-06, "high": 3.53e-06, "low": 3.26e-06, "close": 3.3e-06, "volume": 1550326586753.0, "close_time": 1773187199999, "quote_volume": 5223588.78661381, "trades": 31716, "taker_buy_base": 764362363773.0, "taker_buy_quote": 2576294.63314758 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 3.3e-06, "high": 3.4e-06, "low": 3.25e-06, "close": 3.33e-06, "volume": 1177918245557.0, "close_time": 1773273599999, "quote_volume": 3914323.18187882, "trades": 21674, "taker_buy_base": 601377509182.0, "taker_buy_quote": 2000441.47616388 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.34e-06, "high": 3.39e-06, "low": 3.26e-06, "close": 3.35e-06, "volume": 1134293823376.0, "close_time": 1773359999999, "quote_volume": 3760121.97052191, "trades": 20234, "taker_buy_base": 574770487790.0, "taker_buy_quote": 1907133.6895496 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.35e-06, "high": 3.68e-06, "low": 3.34e-06, "close": 3.37e-06, "volume": 2249474486433.0, "close_time": 1773446399999, "quote_volume": 7860140.22609238, "trades": 37463, "taker_buy_base": 1112395807425.0, "taker_buy_quote": 3895158.66463344 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.37e-06, "high": 3.44e-06, "low": 3.3e-06, "close": 3.36e-06, "volume": 1072118110374.0, "close_time": 1773532799999, "quote_volume": 3599512.05417354, "trades": 13728, "taker_buy_base": 538119777412.0, "taker_buy_quote": 1808617.78755885 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.36e-06, "high": 3.47e-06, "low": 3.32e-06, "close": 3.45e-06, "volume": 1179631826764.0, "close_time": 1773619199999, "quote_volume": 3979264.13402383, "trades": 16447, "taker_buy_base": 585557429555.0, "taker_buy_quote": 1975951.09711373 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.46e-06, "high": 4.14e-06, "low": 3.45e-06, "close": 4.01e-06, "volume": 6758265397809.0, "close_time": 1773705599999, "quote_volume": 26331479.26853287, "trades": 106387, "taker_buy_base": 3396363272733.0, "taker_buy_quote": 13260477.41804951 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 4.01e-06, "high": 4.02e-06, "low": 3.63e-06, "close": 3.67e-06, "volume": 2630741216067.0, "close_time": 1773791999999, "quote_volume": 9940689.3945128, "trades": 42129, "taker_buy_base": 1257371004472.0, "taker_buy_quote": 4743140.2008342 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.67e-06, "high": 3.8e-06, "low": 3.43e-06, "close": 3.53e-06, "volume": 1900362085708.0, "close_time": 1773878399999, "quote_volume": 6810050.95183322, "trades": 32213, "taker_buy_base": 924591963633.0, "taker_buy_quote": 3317477.32154538 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.53e-06, "high": 3.57e-06, "low": 3.33e-06, "close": 3.41e-06, "volume": 1758597084340.0, "close_time": 1773964799999, "quote_volume": 6014316.81766351, "trades": 22169, "taker_buy_base": 881133879577.0, "taker_buy_quote": 3013347.39843587 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.42e-06, "high": 3.48e-06, "low": 3.37e-06, "close": 3.41e-06, "volume": 1466522949589.0, "close_time": 1774051199999, "quote_volume": 5024446.64640627, "trades": 16418, "taker_buy_base": 705745565866.0, "taker_buy_quote": 2419907.05287144 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.41e-06, "high": 3.46e-06, "low": 3.29e-06, "close": 3.32e-06, "volume": 1038037194554.0, "close_time": 1774137599999, "quote_volume": 3536052.54669867, "trades": 9994, "taker_buy_base": 451685239648.0, "taker_buy_quote": 1539852.38725217 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.31e-06, "high": 3.38e-06, "low": 3.22e-06, "close": 3.28e-06, "volume": 1670286024139.0, "close_time": 1774223999999, "quote_volume": 5512346.59129582, "trades": 18249, "taker_buy_base": 753911843889.0, "taker_buy_quote": 2488782.2033305 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 3.28e-06, "high": 3.57e-06, "low": 3.25e-06, "close": 3.45e-06, "volume": 2482595219875.0, "close_time": 1774310399999, "quote_volume": 8451732.13871028, "trades": 38267, "taker_buy_base": 1226637494025.0, "taker_buy_quote": 4176022.79970709 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.46e-06, "high": 3.54e-06, "low": 3.37e-06, "close": 3.53e-06, "volume": 1381071259033.0, "close_time": 1774396799999, "quote_volume": 4730008.17790474, "trades": 21826, "taker_buy_base": 711633085144.0, "taker_buy_quote": 2439797.14599992 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.53e-06, "high": 3.62e-06, "low": 3.48e-06, "close": 3.54e-06, "volume": 1316260399106.0, "close_time": 1774483199999, "quote_volume": 4669645.95996619, "trades": 21536, "taker_buy_base": 661634921710.0, "taker_buy_quote": 2349099.80549556 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.54e-06, "high": 3.55e-06, "low": 3.36e-06, "close": 3.4e-06, "volume": 908155452481.0, "close_time": 1774569599999, "quote_volume": 3112294.77926754, "trades": 16191, "taker_buy_base": 411157707907.0, "taker_buy_quote": 1410844.36402264 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 3.41e-06, "high": 3.44e-06, "low": 3.25e-06, "close": 3.27e-06, "volume": 1137621357262.0, "close_time": 1774655999999, "quote_volume": 3774437.09129369, "trades": 18223, "taker_buy_base": 451053040788.0, "taker_buy_quote": 1496520.22737174 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 3.27e-06, "high": 3.4e-06, "low": 3.25e-06, "close": 3.28e-06, "volume": 1261269289976.0, "close_time": 1774742399999, "quote_volume": 4184979.61736655, "trades": 15379, "taker_buy_base": 645615658405.0, "taker_buy_quote": 2143102.12847062 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 3.28e-06, "high": 3.33e-06, "low": 3.17e-06, "close": 3.27e-06, "volume": 1179715467269.0, "close_time": 1774828799999, "quote_volume": 3860193.21836644, "trades": 16237, "taker_buy_base": 532365013248.0, "taker_buy_quote": 1744617.93909737 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 3.28e-06, "high": 3.41e-06, "low": 3.27e-06, "close": 3.31e-06, "volume": 1373284743932.0, "close_time": 1774915199999, "quote_volume": 4607700.60621702, "trades": 20943, "taker_buy_base": 715910928468.0, "taker_buy_quote": 2404345.81417598 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 3.31e-06, "high": 3.43e-06, "low": 3.28e-06, "close": 3.4e-06, "volume": 1330366249766.0, "close_time": 1775001599999, "quote_volume": 4468016.50748418, "trades": 22625, "taker_buy_base": 677051141932.0, "taker_buy_quote": 2276120.94407558 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 3.4e-06, "high": 3.53e-06, "low": 3.36e-06, "close": 3.4e-06, "volume": 1242652458847.0, "close_time": 1775087999999, "quote_volume": 4274273.24094411, "trades": 26218, "taker_buy_base": 648837104990.0, "taker_buy_quote": 2232388.83471631 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 3.41e-06, "high": 3.45e-06, "low": 3.26e-06, "close": 3.33e-06, "volume": 1664228346327.0, "close_time": 1775174399999, "quote_volume": 5529252.4349176, "trades": 26731, "taker_buy_base": 723668699955.0, "taker_buy_quote": 2406709.88800028 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 3.33e-06, "high": 3.52e-06, "low": 3.3e-06, "close": 3.41e-06, "volume": 1522057740165.0, "close_time": 1775260799999, "quote_volume": 5235782.4776804, "trades": 22706, "taker_buy_base": 774778674056.0, "taker_buy_quote": 2667138.71887242 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 3.42e-06, "high": 3.45e-06, "low": 3.34e-06, "close": 3.41e-06, "volume": 961417315656.0, "close_time": 1775347199999, "quote_volume": 3259619.0385083, "trades": 13206, "taker_buy_base": 448663193658.0, "taker_buy_quote": 1522079.75400219 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 3.4e-06, "high": 3.5e-06, "low": 3.29e-06, "close": 3.49e-06, "volume": 1316305044085.0, "close_time": 1775433599999, "quote_volume": 4414499.54995029, "trades": 19441, "taker_buy_base": 677963518383.0, "taker_buy_quote": 2279260.42942608 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 3.49e-06, "high": 3.63e-06, "low": 3.3e-06, "close": 3.33e-06, "volume": 2015006326847.0, "close_time": 1775519999999, "quote_volume": 7054332.02014894, "trades": 37213, "taker_buy_base": 997741960192.0, "taker_buy_quote": 3498664.0984346 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 3.33e-06, "high": 3.78e-06, "low": 3.31e-06, "close": 3.72e-06, "volume": 2632022083844.0, "close_time": 1775606399999, "quote_volume": 9155851.13257353, "trades": 41634, "taker_buy_base": 1323833261992.0, "taker_buy_quote": 4616076.79001129 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.72e-06, "high": 3.78e-06, "low": 3.52e-06, "close": 3.55e-06, "volume": 1822467252356.0, "close_time": 1775692799999, "quote_volume": 6630755.83390795, "trades": 28881, "taker_buy_base": 926624922929.0, "taker_buy_quote": 3375657.32959931 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 3.54e-06, "high": 3.68e-06, "low": 3.43e-06, "close": 3.51e-06, "volume": 1659210625533.0, "close_time": 1775779199999, "quote_volume": 5835935.28590359, "trades": 30263, "taker_buy_base": 826138012337.0, "taker_buy_quote": 2910529.15809794 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 3.52e-06, "high": 3.71e-06, "low": 3.46e-06, "close": 3.62e-06, "volume": 1876193910360.0, "close_time": 1775865599999, "quote_volume": 6688580.68783533, "trades": 29886, "taker_buy_base": 1009329810860.0, "taker_buy_quote": 3602942.42278353 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.62e-06, "high": 3.86e-06, "low": 3.53e-06, "close": 3.64e-06, "volume": 2543291256298.0, "close_time": 1775951999999, "quote_volume": 9343381.87069281, "trades": 31519, "taker_buy_base": 1261043946402.0, "taker_buy_quote": 4642839.10521203 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.65e-06, "high": 3.66e-06, "low": 3.44e-06, "close": 3.46e-06, "volume": 1470532608398.0, "close_time": 1776038399999, "quote_volume": 5161091.03473883, "trades": 26571, "taker_buy_base": 640624514461.0, "taker_buy_quote": 2247655.59182927 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 3.47e-06, "high": 3.77e-06, "low": 3.45e-06, "close": 3.75e-06, "volume": 1766917761140.0, "close_time": 1776124799999, "quote_volume": 6315292.57422233, "trades": 36377, "taker_buy_base": 962423969518.0, "taker_buy_quote": 3443638.68383621 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 3.75e-06, "high": 3.81e-06, "low": 3.55e-06, "close": 3.57e-06, "volume": 1917642212212.0, "close_time": 1776211199999, "quote_volume": 7068453.18098052, "trades": 43962, "taker_buy_base": 938101515080.0, "taker_buy_quote": 3462506.54010174 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 3.57e-06, "high": 3.8e-06, "low": 3.53e-06, "close": 3.72e-06, "volume": 1254677892111.0, "close_time": 1776297599999, "quote_volume": 4599668.00659404, "trades": 37167, "taker_buy_base": 629048637459.0, "taker_buy_quote": 2309901.46854794 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 3.72e-06, "high": 4.06e-06, "low": 3.7e-06, "close": 3.98e-06, "volume": 3651587693905.0, "close_time": 1776383999999, "quote_volume": 14214364.04300518, "trades": 93215, "taker_buy_base": 1884899853756.0, "taker_buy_quote": 7342575.57817675 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 3.98e-06, "high": 4.13e-06, "low": 3.83e-06, "close": 3.96e-06, "volume": 2714589508299.0, "close_time": 1776470399999, "quote_volume": 10857152.57762808, "trades": 65068, "taker_buy_base": 1397078944009.0, "taker_buy_quote": 5592145.84314438 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 3.96e-06, "high": 4.01e-06, "low": 3.75e-06, "close": 3.78e-06, "volume": 1435182683328.0, "close_time": 1776556799999, "quote_volume": 5559650.59480078, "trades": 32085, "taker_buy_base": 610456397160.0, "taker_buy_quote": 2369307.50035654 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 3.78e-06, "high": 3.85e-06, "low": 3.62e-06, "close": 3.65e-06, "volume": 1284948481184.0, "close_time": 1776643199999, "quote_volume": 4817013.13148088, "trades": 35249, "taker_buy_base": 661657674521.0, "taker_buy_quote": 2483353.01874018 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 3.65e-06, "high": 3.85e-06, "low": 3.65e-06, "close": 3.75e-06, "volume": 1343212234005.0, "close_time": 1776729599999, "quote_volume": 5056760.61517675, "trades": 30873, "taker_buy_base": 754357409950.0, "taker_buy_quote": 2842381.18972094 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 3.76e-06, "high": 3.85e-06, "low": 3.7e-06, "close": 3.82e-06, "volume": 1219911072244.0, "close_time": 1776815999999, "quote_volume": 4608191.3187037, "trades": 28103, "taker_buy_base": 556354026770.0, "taker_buy_quote": 2103481.81392977 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 3.82e-06, "high": 3.99e-06, "low": 3.79e-06, "close": 3.8e-06, "volume": 1243414889547.0, "close_time": 1776902399999, "quote_volume": 4849012.8944795, "trades": 33159, "taker_buy_base": 649199680103.0, "taker_buy_quote": 2533338.8757629 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 3.8e-06, "high": 3.81e-06, "low": 3.74e-06, "close": 3.81e-06, "volume": 72502555262.0, "close_time": 1776988799999, "quote_volume": 274737.17014533, "trades": 3650, "taker_buy_base": 38733377913.0, "taker_buy_quote": 146877.17675619 } ] } }, "last_update": "2026-04-23T05:16:29.942985" }