{ "symbol": "PUMPUSDC", "fetched_at": "2026-04-23T05:16:26.817697", "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": 0.004115, "high": 0.004208, "low": 0.004111, "close": 0.004162, "volume": 36898608.0, "close_time": 1761361199999, "quote_volume": 153868.109, "trades": 3331, "taker_buy_base": 17125393.0, "taker_buy_quote": 71418.674729 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.004162, "high": 0.004169, "low": 0.004095, "close": 0.0041, "volume": 31721907.0, "close_time": 1761364799999, "quote_volume": 131195.413516, "trades": 2013, "taker_buy_base": 12979253.0, "taker_buy_quote": 53678.799008 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.004099, "high": 0.004133, "low": 0.004099, "close": 0.004119, "volume": 21194783.0, "close_time": 1761368399999, "quote_volume": 87278.464999, "trades": 1704, "taker_buy_base": 11087815.0, "taker_buy_quote": 45650.897041 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.004118, "high": 0.004118, "low": 0.004097, "close": 0.004111, "volume": 17584261.0, "close_time": 1761371999999, "quote_volume": 72242.615786, "trades": 1189, "taker_buy_base": 7586786.0, "taker_buy_quote": 31164.20502 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.004112, "high": 0.004124, "low": 0.004096, "close": 0.004106, "volume": 42720409.0, "close_time": 1761375599999, "quote_volume": 175577.515983, "trades": 1698, "taker_buy_base": 20997595.0, "taker_buy_quote": 86367.550717 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.004105, "high": 0.004143, "low": 0.004089, "close": 0.004097, "volume": 40255155.0, "close_time": 1761379199999, "quote_volume": 165392.261024, "trades": 1558, "taker_buy_base": 17660669.0, "taker_buy_quote": 72627.918821 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.004095, "high": 0.004113, "low": 0.004047, "close": 0.004082, "volume": 54365979.0, "close_time": 1761382799999, "quote_volume": 221781.125962, "trades": 1748, "taker_buy_base": 33205648.0, "taker_buy_quote": 135393.51296 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.004082, "high": 0.004082, "low": 0.004008, "close": 0.00404, "volume": 27327825.0, "close_time": 1761386399999, "quote_volume": 110420.715133, "trades": 1905, "taker_buy_base": 11613213.0, "taker_buy_quote": 46917.334435 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.00404, "high": 0.004068, "low": 0.004025, "close": 0.004049, "volume": 26743272.0, "close_time": 1761389999999, "quote_volume": 108451.897345, "trades": 1223, "taker_buy_base": 19030847.0, "taker_buy_quote": 77195.247742 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.004049, "high": 0.004067, "low": 0.004039, "close": 0.004056, "volume": 18729248.0, "close_time": 1761393599999, "quote_volume": 75860.693765, "trades": 543, "taker_buy_base": 6881432.0, "taker_buy_quote": 27931.343633 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.004055, "high": 0.00412, "low": 0.004053, "close": 0.004098, "volume": 30446842.0, "close_time": 1761397199999, "quote_volume": 124579.800174, "trades": 1229, "taker_buy_base": 14293679.0, "taker_buy_quote": 58492.93266 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.004094, "high": 0.004104, "low": 0.004044, "close": 0.004066, "volume": 23791469.0, "close_time": 1761400799999, "quote_volume": 96837.060195, "trades": 1196, "taker_buy_base": 11823239.0, "taker_buy_quote": 48160.513974 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.004066, "high": 0.004082, "low": 0.004033, "close": 0.004041, "volume": 28019294.0, "close_time": 1761404399999, "quote_volume": 113588.487437, "trades": 1565, "taker_buy_base": 15005638.0, "taker_buy_quote": 60845.137418 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.004043, "high": 0.004044, "low": 0.004005, "close": 0.004022, "volume": 26285337.0, "close_time": 1761407999999, "quote_volume": 105826.025234, "trades": 1475, "taker_buy_base": 9330057.0, "taker_buy_quote": 37558.815216 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.004027, "high": 0.004052, "low": 0.004017, "close": 0.004042, "volume": 34426271.0, "close_time": 1761411599999, "quote_volume": 139014.160009, "trades": 1254, "taker_buy_base": 11667295.0, "taker_buy_quote": 47102.531765 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.004039, "high": 0.004054, "low": 0.004036, "close": 0.00404, "volume": 5097185.0, "close_time": 1761415199999, "quote_volume": 20625.845146, "trades": 322, "taker_buy_base": 1887215.0, "taker_buy_quote": 7635.398905 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.004039, "high": 0.004102, "low": 0.004037, "close": 0.004081, "volume": 25993442.0, "close_time": 1761418799999, "quote_volume": 105939.192396, "trades": 1333, "taker_buy_base": 16924859.0, "taker_buy_quote": 68972.236998 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.00408, "high": 0.004128, "low": 0.004068, "close": 0.004117, "volume": 46536792.0, "close_time": 1761422399999, "quote_volume": 190487.4371, "trades": 920, "taker_buy_base": 31681532.0, "taker_buy_quote": 129606.647234 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.004119, "high": 0.004183, "low": 0.004102, "close": 0.004114, "volume": 54535857.0, "close_time": 1761425999999, "quote_volume": 226240.846762, "trades": 1557, "taker_buy_base": 33844429.0, "taker_buy_quote": 140453.062708 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.004118, "high": 0.004118, "low": 0.004083, "close": 0.004108, "volume": 8642472.0, "close_time": 1761429599999, "quote_volume": 35447.920502, "trades": 613, "taker_buy_base": 3694977.0, "taker_buy_quote": 15159.995335 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.00411, "high": 0.004252, "low": 0.004103, "close": 0.004244, "volume": 31091897.0, "close_time": 1761433199999, "quote_volume": 130359.984846, "trades": 1429, "taker_buy_base": 18450813.0, "taker_buy_quote": 77416.419681 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.004244, "high": 0.004246, "low": 0.004141, "close": 0.004141, "volume": 20562114.0, "close_time": 1761436799999, "quote_volume": 85966.479309, "trades": 1713, "taker_buy_base": 9653221.0, "taker_buy_quote": 40353.96235 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00414, "high": 0.004162, "low": 0.004119, "close": 0.004125, "volume": 12931955.0, "close_time": 1761440399999, "quote_volume": 53540.376681, "trades": 1010, "taker_buy_base": 6601609.0, "taker_buy_quote": 27323.797416 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.004124, "high": 0.004135, "low": 0.00409, "close": 0.004098, "volume": 16043221.0, "close_time": 1761443999999, "quote_volume": 66082.538965, "trades": 1495, "taker_buy_base": 7893969.0, "taker_buy_quote": 32518.620641 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.004097, "high": 0.00417, "low": 0.00408, "close": 0.004147, "volume": 20385848.0, "close_time": 1761447599999, "quote_volume": 83710.836734, "trades": 1421, "taker_buy_base": 11078538.0, "taker_buy_quote": 45511.19575 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.004145, "high": 0.004271, "low": 0.004124, "close": 0.00425, "volume": 77443193.0, "close_time": 1761451199999, "quote_volume": 325535.040279, "trades": 3138, "taker_buy_base": 56787234.0, "taker_buy_quote": 238810.142071 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.004246, "high": 0.0044, "low": 0.004229, "close": 0.004385, "volume": 56703945.0, "close_time": 1761454799999, "quote_volume": 244689.175772, "trades": 3221, "taker_buy_base": 31916626.0, "taker_buy_quote": 137847.532543 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.004383, "high": 0.004477, "low": 0.004378, "close": 0.004441, "volume": 120983177.0, "close_time": 1761458399999, "quote_volume": 535591.096711, "trades": 3167, "taker_buy_base": 94692283.0, "taker_buy_quote": 419348.253243 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.004442, "high": 0.004524, "low": 0.004381, "close": 0.004489, "volume": 71365927.0, "close_time": 1761461999999, "quote_volume": 318014.411228, "trades": 2844, "taker_buy_base": 40450175.0, "taker_buy_quote": 180109.630629 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.004489, "high": 0.004541, "low": 0.004397, "close": 0.004417, "volume": 58774356.0, "close_time": 1761465599999, "quote_volume": 261681.551051, "trades": 3398, "taker_buy_base": 28560522.0, "taker_buy_quote": 127061.673413 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00441, "high": 0.004512, "low": 0.004375, "close": 0.004492, "volume": 79559746.0, "close_time": 1761469199999, "quote_volume": 354358.979463, "trades": 4013, "taker_buy_base": 39236762.0, "taker_buy_quote": 174677.662754 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.004492, "high": 0.004582, "low": 0.004454, "close": 0.004569, "volume": 107641697.0, "close_time": 1761472799999, "quote_volume": 486964.771302, "trades": 3008, "taker_buy_base": 71025797.0, "taker_buy_quote": 321369.334324 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.004567, "high": 0.004569, "low": 0.004493, "close": 0.004502, "volume": 53619706.0, "close_time": 1761476399999, "quote_volume": 242346.545042, "trades": 2461, "taker_buy_base": 28289951.0, "taker_buy_quote": 127872.148194 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.004503, "high": 0.00481, "low": 0.004481, "close": 0.00477, "volume": 113897876.0, "close_time": 1761479999999, "quote_volume": 532510.541693, "trades": 4641, "taker_buy_base": 58772303.0, "taker_buy_quote": 274602.095434 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.004769, "high": 0.004808, "low": 0.004574, "close": 0.004595, "volume": 104353903.0, "close_time": 1761483599999, "quote_volume": 487346.65464, "trades": 3490, "taker_buy_base": 49708654.0, "taker_buy_quote": 232390.20927 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.004599, "high": 0.004665, "low": 0.004558, "close": 0.004662, "volume": 73988479.0, "close_time": 1761487199999, "quote_volume": 341651.852541, "trades": 3610, "taker_buy_base": 39625456.0, "taker_buy_quote": 182890.402533 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.004663, "high": 0.00474, "low": 0.004575, "close": 0.004686, "volume": 124910748.0, "close_time": 1761490799999, "quote_volume": 581204.319316, "trades": 4358, "taker_buy_base": 69645790.0, "taker_buy_quote": 323957.911124 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.004689, "high": 0.004773, "low": 0.004653, "close": 0.004697, "volume": 228355715.0, "close_time": 1761494399999, "quote_volume": 1073582.475608, "trades": 5789, "taker_buy_base": 58168052.0, "taker_buy_quote": 273756.877718 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.004699, "high": 0.004765, "low": 0.004635, "close": 0.004729, "volume": 62135561.0, "close_time": 1761497999999, "quote_volume": 292470.67341, "trades": 2875, "taker_buy_base": 32088953.0, "taker_buy_quote": 150998.418304 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.004728, "high": 0.004748, "low": 0.00466, "close": 0.004683, "volume": 76014649.0, "close_time": 1761501599999, "quote_volume": 356716.031603, "trades": 3291, "taker_buy_base": 43983707.0, "taker_buy_quote": 206318.13673 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.004684, "high": 0.004698, "low": 0.004604, "close": 0.004628, "volume": 49151210.0, "close_time": 1761505199999, "quote_volume": 228968.889525, "trades": 2603, "taker_buy_base": 21535766.0, "taker_buy_quote": 100378.869795 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.004628, "high": 0.004637, "low": 0.00456, "close": 0.004616, "volume": 49335411.0, "close_time": 1761508799999, "quote_volume": 227189.739055, "trades": 2458, "taker_buy_base": 20295562.0, "taker_buy_quote": 93443.046326 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.004611, "high": 0.004678, "low": 0.004592, "close": 0.004636, "volume": 56646201.0, "close_time": 1761512399999, "quote_volume": 262129.266165, "trades": 3625, "taker_buy_base": 30603906.0, "taker_buy_quote": 141566.285626 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.004636, "high": 0.0047, "low": 0.004616, "close": 0.004699, "volume": 49782794.0, "close_time": 1761515999999, "quote_volume": 231237.736604, "trades": 1801, "taker_buy_base": 24684778.0, "taker_buy_quote": 114738.229625 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.004697, "high": 0.004807, "low": 0.004697, "close": 0.004745, "volume": 86532084.0, "close_time": 1761519599999, "quote_volume": 411295.882837, "trades": 4122, "taker_buy_base": 45620391.0, "taker_buy_quote": 216756.339572 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.004743, "high": 0.004811, "low": 0.004704, "close": 0.004792, "volume": 106933175.0, "close_time": 1761523199999, "quote_volume": 506744.450131, "trades": 3068, "taker_buy_base": 57426759.0, "taker_buy_quote": 272370.559861 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004792, "high": 0.00485, "low": 0.004743, "close": 0.004819, "volume": 112455146.0, "close_time": 1761526799999, "quote_volume": 541178.990108, "trades": 2611, "taker_buy_base": 67853759.0, "taker_buy_quote": 326731.592077 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.004819, "high": 0.004878, "low": 0.00476, "close": 0.004801, "volume": 29778472.0, "close_time": 1761530399999, "quote_volume": 143671.79698, "trades": 1726, "taker_buy_base": 13555977.0, "taker_buy_quote": 65387.428272 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.004802, "high": 0.004816, "low": 0.004741, "close": 0.004777, "volume": 28452746.0, "close_time": 1761533999999, "quote_volume": 135862.155397, "trades": 1987, "taker_buy_base": 13843492.0, "taker_buy_quote": 66104.385802 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.004778, "high": 0.004833, "low": 0.004765, "close": 0.004787, "volume": 44439306.0, "close_time": 1761537599999, "quote_volume": 213187.077774, "trades": 3063, "taker_buy_base": 24076510.0, "taker_buy_quote": 115478.908698 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.004787, "high": 0.004961, "low": 0.004767, "close": 0.004936, "volume": 75336371.0, "close_time": 1761541199999, "quote_volume": 366825.020046, "trades": 4204, "taker_buy_base": 43558039.0, "taker_buy_quote": 212038.157963 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.004933, "high": 0.004948, "low": 0.00475, "close": 0.004752, "volume": 40530477.0, "close_time": 1761544799999, "quote_volume": 196677.092811, "trades": 1989, "taker_buy_base": 18481798.0, "taker_buy_quote": 89908.44543 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.004754, "high": 0.004832, "low": 0.004719, "close": 0.004806, "volume": 329876182.0, "close_time": 1761548399999, "quote_volume": 1582093.528001, "trades": 5773, "taker_buy_base": 27375991.0, "taker_buy_quote": 131258.308409 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.004802, "high": 0.004804, "low": 0.004661, "close": 0.004696, "volume": 140596485.0, "close_time": 1761551999999, "quote_volume": 668885.721508, "trades": 1812, "taker_buy_base": 23987959.0, "taker_buy_quote": 113376.928786 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.004689, "high": 0.00469, "low": 0.004586, "close": 0.004595, "volume": 36848455.0, "close_time": 1761555599999, "quote_volume": 170751.287787, "trades": 1528, "taker_buy_base": 14726482.0, "taker_buy_quote": 68286.4998 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.004593, "high": 0.004655, "low": 0.004528, "close": 0.004634, "volume": 55546348.0, "close_time": 1761559199999, "quote_volume": 255487.177349, "trades": 3044, "taker_buy_base": 24817187.0, "taker_buy_quote": 114220.11089 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.004634, "high": 0.004673, "low": 0.004599, "close": 0.004618, "volume": 27480017.0, "close_time": 1761562799999, "quote_volume": 127349.359555, "trades": 1469, "taker_buy_base": 12372774.0, "taker_buy_quote": 57330.826737 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.00462, "high": 0.00464, "low": 0.004569, "close": 0.004611, "volume": 57865242.0, "close_time": 1761566399999, "quote_volume": 266603.218796, "trades": 3580, "taker_buy_base": 26901208.0, "taker_buy_quote": 124187.194629 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.004611, "high": 0.004614, "low": 0.004552, "close": 0.004556, "volume": 46420504.0, "close_time": 1761569999999, "quote_volume": 212622.683524, "trades": 4013, "taker_buy_base": 21987785.0, "taker_buy_quote": 100689.3709 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.004557, "high": 0.004758, "low": 0.004543, "close": 0.00473, "volume": 78157641.0, "close_time": 1761573599999, "quote_volume": 360717.377974, "trades": 3661, "taker_buy_base": 38471026.0, "taker_buy_quote": 177609.571479 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.004737, "high": 0.004838, "low": 0.004654, "close": 0.004759, "volume": 95093839.0, "close_time": 1761577199999, "quote_volume": 451725.16057, "trades": 3991, "taker_buy_base": 46060533.0, "taker_buy_quote": 218991.486644 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.004758, "high": 0.00477, "low": 0.004619, "close": 0.004681, "volume": 83427916.0, "close_time": 1761580799999, "quote_volume": 390524.800003, "trades": 4476, "taker_buy_base": 40443394.0, "taker_buy_quote": 189232.04788 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.004683, "high": 0.004837, "low": 0.004668, "close": 0.004792, "volume": 59996302.0, "close_time": 1761584399999, "quote_volume": 285361.636802, "trades": 3725, "taker_buy_base": 26948993.0, "taker_buy_quote": 127909.256997 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.004794, "high": 0.004966, "low": 0.004772, "close": 0.004916, "volume": 79563596.0, "close_time": 1761587999999, "quote_volume": 388565.228017, "trades": 3396, "taker_buy_base": 50335768.0, "taker_buy_quote": 245553.654086 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.004922, "high": 0.005084, "low": 0.00482, "close": 0.004826, "volume": 58183446.0, "close_time": 1761591599999, "quote_volume": 288940.878161, "trades": 3133, "taker_buy_base": 22242023.0, "taker_buy_quote": 110705.78852 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.004832, "high": 0.004855, "low": 0.004744, "close": 0.004783, "volume": 68079987.0, "close_time": 1761595199999, "quote_volume": 326074.438602, "trades": 2940, "taker_buy_base": 39367459.0, "taker_buy_quote": 188411.532819 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00478, "high": 0.004839, "low": 0.004734, "close": 0.004761, "volume": 104082738.0, "close_time": 1761598799999, "quote_volume": 497457.162909, "trades": 3207, "taker_buy_base": 65848246.0, "taker_buy_quote": 314549.100268 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.00476, "high": 0.004804, "low": 0.004741, "close": 0.004757, "volume": 19608199.0, "close_time": 1761602399999, "quote_volume": 93572.644203, "trades": 1175, "taker_buy_base": 11372718.0, "taker_buy_quote": 54302.839531 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.004756, "high": 0.004872, "low": 0.004747, "close": 0.004765, "volume": 29996308.0, "close_time": 1761605999999, "quote_volume": 143994.637438, "trades": 1782, "taker_buy_base": 16591583.0, "taker_buy_quote": 79743.451995 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.004766, "high": 0.004801, "low": 0.004696, "close": 0.004785, "volume": 27887209.0, "close_time": 1761609599999, "quote_volume": 132544.358126, "trades": 1848, "taker_buy_base": 15840500.0, "taker_buy_quote": 75380.365232 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004785, "high": 0.004821, "low": 0.004739, "close": 0.004814, "volume": 28372788.0, "close_time": 1761613199999, "quote_volume": 135452.821626, "trades": 2592, "taker_buy_base": 12913748.0, "taker_buy_quote": 61662.797096 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.004815, "high": 0.005052, "low": 0.004774, "close": 0.004988, "volume": 44007981.0, "close_time": 1761616799999, "quote_volume": 216425.826323, "trades": 3432, "taker_buy_base": 26480384.0, "taker_buy_quote": 130792.820713 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.004986, "high": 0.005008, "low": 0.004822, "close": 0.0049, "volume": 48498562.0, "close_time": 1761620399999, "quote_volume": 237414.127683, "trades": 3731, "taker_buy_base": 22638840.0, "taker_buy_quote": 110818.958919 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0049, "high": 0.004968, "low": 0.004834, "close": 0.004856, "volume": 69100606.0, "close_time": 1761623999999, "quote_volume": 339590.927247, "trades": 3690, "taker_buy_base": 40252505.0, "taker_buy_quote": 197921.277465 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.004855, "high": 0.004922, "low": 0.004796, "close": 0.004813, "volume": 55400867.0, "close_time": 1761627599999, "quote_volume": 268441.342521, "trades": 3036, "taker_buy_base": 25798903.0, "taker_buy_quote": 125035.842708 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.004812, "high": 0.004846, "low": 0.004672, "close": 0.004693, "volume": 66482051.0, "close_time": 1761631199999, "quote_volume": 316558.961788, "trades": 2771, "taker_buy_base": 27146096.0, "taker_buy_quote": 129006.679242 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.004694, "high": 0.004866, "low": 0.004686, "close": 0.004861, "volume": 63900310.0, "close_time": 1761634799999, "quote_volume": 305827.909987, "trades": 2713, "taker_buy_base": 30880443.0, "taker_buy_quote": 147780.378284 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.004856, "high": 0.005002, "low": 0.004855, "close": 0.004903, "volume": 78298575.0, "close_time": 1761638399999, "quote_volume": 385898.151339, "trades": 2575, "taker_buy_base": 50563296.0, "taker_buy_quote": 249660.050411 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.004906, "high": 0.005046, "low": 0.004898, "close": 0.004987, "volume": 52731834.0, "close_time": 1761641999999, "quote_volume": 262293.591248, "trades": 2248, "taker_buy_base": 28451453.0, "taker_buy_quote": 141669.409884 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.004988, "high": 0.005044, "low": 0.004924, "close": 0.004953, "volume": 50627296.0, "close_time": 1761645599999, "quote_volume": 251577.496859, "trades": 2112, "taker_buy_base": 27505015.0, "taker_buy_quote": 136696.351406 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.004956, "high": 0.005109, "low": 0.004934, "close": 0.005102, "volume": 62654346.0, "close_time": 1761649199999, "quote_volume": 313939.700258, "trades": 3186, "taker_buy_base": 33316621.0, "taker_buy_quote": 167302.865171 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.005105, "high": 0.005186, "low": 0.005, "close": 0.005071, "volume": 132195968.0, "close_time": 1761652799999, "quote_volume": 673656.988963, "trades": 4172, "taker_buy_base": 64807483.0, "taker_buy_quote": 330442.515254 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.005067, "high": 0.005171, "low": 0.004993, "close": 0.005084, "volume": 68817999.0, "close_time": 1761656399999, "quote_volume": 349058.580753, "trades": 3935, "taker_buy_base": 30971789.0, "taker_buy_quote": 156592.627249 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.005092, "high": 0.0052, "low": 0.005008, "close": 0.005059, "volume": 85858128.0, "close_time": 1761659999999, "quote_volume": 438392.478481, "trades": 4588, "taker_buy_base": 46766722.0, "taker_buy_quote": 239275.728458 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.005057, "high": 0.005078, "low": 0.004828, "close": 0.004917, "volume": 126569667.0, "close_time": 1761663599999, "quote_volume": 625493.604501, "trades": 4476, "taker_buy_base": 54780156.0, "taker_buy_quote": 270973.422782 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.004917, "high": 0.00495, "low": 0.004773, "close": 0.004813, "volume": 164160131.0, "close_time": 1761667199999, "quote_volume": 794824.431014, "trades": 3694, "taker_buy_base": 57893480.0, "taker_buy_quote": 278935.716972 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00481, "high": 0.004838, "low": 0.004754, "close": 0.004795, "volume": 36433751.0, "close_time": 1761670799999, "quote_volume": 174617.26821, "trades": 2450, "taker_buy_base": 19830804.0, "taker_buy_quote": 95073.456946 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.004798, "high": 0.004848, "low": 0.004763, "close": 0.004771, "volume": 30775673.0, "close_time": 1761674399999, "quote_volume": 147904.529778, "trades": 1764, "taker_buy_base": 15711488.0, "taker_buy_quote": 75528.047348 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.004771, "high": 0.004827, "low": 0.004688, "close": 0.004753, "volume": 37400245.0, "close_time": 1761677999999, "quote_volume": 177905.803469, "trades": 2064, "taker_buy_base": 19793756.0, "taker_buy_quote": 94162.303246 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.004754, "high": 0.00476, "low": 0.004592, "close": 0.004601, "volume": 88120544.0, "close_time": 1761681599999, "quote_volume": 409179.718412, "trades": 3628, "taker_buy_base": 36790027.0, "taker_buy_quote": 170898.834895 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.004602, "high": 0.004627, "low": 0.004456, "close": 0.004576, "volume": 133928149.0, "close_time": 1761685199999, "quote_volume": 609430.405364, "trades": 4479, "taker_buy_base": 43169884.0, "taker_buy_quote": 196774.566878 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.004574, "high": 0.004616, "low": 0.0045, "close": 0.0046, "volume": 53852921.0, "close_time": 1761688799999, "quote_volume": 245352.252083, "trades": 3179, "taker_buy_base": 29371686.0, "taker_buy_quote": 133888.857128 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0046, "high": 0.004699, "low": 0.004568, "close": 0.004656, "volume": 73278612.0, "close_time": 1761692399999, "quote_volume": 340007.184769, "trades": 3855, "taker_buy_base": 33962307.0, "taker_buy_quote": 157427.98002 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.004658, "high": 0.004658, "low": 0.004612, "close": 0.004624, "volume": 30581499.0, "close_time": 1761695999999, "quote_volume": 141651.361881, "trades": 2129, "taker_buy_base": 15446552.0, "taker_buy_quote": 71544.529137 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004624, "high": 0.004629, "low": 0.004547, "close": 0.004575, "volume": 50949527.0, "close_time": 1761699599999, "quote_volume": 233623.545813, "trades": 2292, "taker_buy_base": 20880976.0, "taker_buy_quote": 95889.961281 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.004578, "high": 0.004672, "low": 0.004553, "close": 0.004669, "volume": 63987216.0, "close_time": 1761703199999, "quote_volume": 294726.281565, "trades": 3932, "taker_buy_base": 35328769.0, "taker_buy_quote": 162820.383434 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.00467, "high": 0.004761, "low": 0.004622, "close": 0.004694, "volume": 65090880.0, "close_time": 1761706799999, "quote_volume": 305639.156743, "trades": 3753, "taker_buy_base": 33952562.0, "taker_buy_quote": 159527.127598 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.004692, "high": 0.004763, "low": 0.004623, "close": 0.004749, "volume": 84241201.0, "close_time": 1761710399999, "quote_volume": 397467.381053, "trades": 2897, "taker_buy_base": 35219415.0, "taker_buy_quote": 165304.951958 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.004748, "high": 0.004892, "low": 0.004735, "close": 0.004868, "volume": 80120574.0, "close_time": 1761713999999, "quote_volume": 385228.762024, "trades": 2507, "taker_buy_base": 37420038.0, "taker_buy_quote": 180890.108712 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.00487, "high": 0.004971, "low": 0.004866, "close": 0.004951, "volume": 58817038.0, "close_time": 1761717599999, "quote_volume": 289615.127634, "trades": 3005, "taker_buy_base": 31791681.0, "taker_buy_quote": 156544.612574 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.004951, "high": 0.004953, "low": 0.00481, "close": 0.004866, "volume": 69932570.0, "close_time": 1761721199999, "quote_volume": 341196.85273, "trades": 2170, "taker_buy_base": 28696030.0, "taker_buy_quote": 139951.075327 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.004867, "high": 0.004932, "low": 0.004805, "close": 0.004911, "volume": 57827111.0, "close_time": 1761724799999, "quote_volume": 280738.889637, "trades": 2617, "taker_buy_base": 33802615.0, "taker_buy_quote": 164137.958931 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00491, "high": 0.004938, "low": 0.004848, "close": 0.00488, "volume": 76245642.0, "close_time": 1761728399999, "quote_volume": 372678.357704, "trades": 4702, "taker_buy_base": 36361843.0, "taker_buy_quote": 177679.280429 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.004881, "high": 0.004895, "low": 0.004799, "close": 0.004858, "volume": 70031590.0, "close_time": 1761731999999, "quote_volume": 339226.902755, "trades": 4000, "taker_buy_base": 28132326.0, "taker_buy_quote": 136541.563346 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.004856, "high": 0.004959, "low": 0.004821, "close": 0.004927, "volume": 103099807.0, "close_time": 1761735599999, "quote_volume": 506881.273013, "trades": 4142, "taker_buy_base": 73127463.0, "taker_buy_quote": 360197.221338 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.004926, "high": 0.005064, "low": 0.004894, "close": 0.005018, "volume": 208290275.0, "close_time": 1761739199999, "quote_volume": 1036512.197954, "trades": 5434, "taker_buy_base": 173778369.0, "taker_buy_quote": 864329.68342 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005016, "high": 0.005088, "low": 0.004981, "close": 0.005032, "volume": 59359204.0, "close_time": 1761742799999, "quote_volume": 298099.383713, "trades": 2963, "taker_buy_base": 36685969.0, "taker_buy_quote": 184238.27975 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.005031, "high": 0.005101, "low": 0.00493, "close": 0.005035, "volume": 129055380.0, "close_time": 1761746399999, "quote_volume": 645698.84133, "trades": 4064, "taker_buy_base": 45093138.0, "taker_buy_quote": 226192.533 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.005032, "high": 0.005075, "low": 0.004954, "close": 0.005006, "volume": 138669770.0, "close_time": 1761749999999, "quote_volume": 695595.640143, "trades": 4325, "taker_buy_base": 78452310.0, "taker_buy_quote": 393629.047327 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.005004, "high": 0.005026, "low": 0.004826, "close": 0.004871, "volume": 131725197.0, "close_time": 1761753599999, "quote_volume": 646815.049926, "trades": 5595, "taker_buy_base": 27535727.0, "taker_buy_quote": 135388.066478 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.004869, "high": 0.005008, "low": 0.004843, "close": 0.004917, "volume": 93072002.0, "close_time": 1761757199999, "quote_volume": 458791.130877, "trades": 4850, "taker_buy_base": 43471808.0, "taker_buy_quote": 214116.988892 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.004919, "high": 0.005072, "low": 0.004894, "close": 0.005038, "volume": 64774655.0, "close_time": 1761760799999, "quote_volume": 322196.94934, "trades": 3663, "taker_buy_base": 32544016.0, "taker_buy_quote": 162060.458166 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.005037, "high": 0.00505, "low": 0.004711, "close": 0.004994, "volume": 281844535.0, "close_time": 1761764399999, "quote_volume": 1375130.609142, "trades": 6900, "taker_buy_base": 119845415.0, "taker_buy_quote": 587910.31989 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.004987, "high": 0.005315, "low": 0.00498, "close": 0.005196, "volume": 199855408.0, "close_time": 1761767999999, "quote_volume": 1030856.421078, "trades": 6055, "taker_buy_base": 116965187.0, "taker_buy_quote": 604530.169471 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005191, "high": 0.00545, "low": 0.005123, "close": 0.00544, "volume": 121901851.0, "close_time": 1761771599999, "quote_volume": 644003.175393, "trades": 4816, "taker_buy_base": 62950131.0, "taker_buy_quote": 333033.823353 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.005439, "high": 0.005486, "low": 0.005313, "close": 0.00534, "volume": 73215274.0, "close_time": 1761775199999, "quote_volume": 394042.326498, "trades": 3010, "taker_buy_base": 39302121.0, "taker_buy_quote": 211533.995511 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.005342, "high": 0.005383, "low": 0.005275, "close": 0.005295, "volume": 67912913.0, "close_time": 1761778799999, "quote_volume": 361736.284513, "trades": 3339, "taker_buy_base": 28798948.0, "taker_buy_quote": 153230.252602 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.005293, "high": 0.005342, "low": 0.005208, "close": 0.005229, "volume": 54090260.0, "close_time": 1761782399999, "quote_volume": 285035.848393, "trades": 3399, "taker_buy_base": 21143331.0, "taker_buy_quote": 111570.893364 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005227, "high": 0.005285, "low": 0.005132, "close": 0.005278, "volume": 29057979.0, "close_time": 1761785999999, "quote_volume": 151467.619766, "trades": 3090, "taker_buy_base": 11327414.0, "taker_buy_quote": 59197.282349 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.005274, "high": 0.00529, "low": 0.005187, "close": 0.005248, "volume": 18974687.0, "close_time": 1761789599999, "quote_volume": 99300.189545, "trades": 2853, "taker_buy_base": 9080161.0, "taker_buy_quote": 47517.652322 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.005249, "high": 0.005374, "low": 0.005214, "close": 0.005352, "volume": 25956128.0, "close_time": 1761793199999, "quote_volume": 137325.720175, "trades": 2692, "taker_buy_base": 18424336.0, "taker_buy_quote": 97510.933584 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.005354, "high": 0.005414, "low": 0.005273, "close": 0.005291, "volume": 28956921.0, "close_time": 1761796799999, "quote_volume": 155033.701574, "trades": 3061, "taker_buy_base": 16905133.0, "taker_buy_quote": 90520.179627 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005293, "high": 0.0053, "low": 0.005066, "close": 0.005078, "volume": 121668584.0, "close_time": 1761800399999, "quote_volume": 627616.991501, "trades": 5616, "taker_buy_base": 43651853.0, "taker_buy_quote": 225639.688162 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.00508, "high": 0.005125, "low": 0.004953, "close": 0.00508, "volume": 138928285.0, "close_time": 1761803999999, "quote_volume": 702069.73442, "trades": 5771, "taker_buy_base": 41127335.0, "taker_buy_quote": 207914.138627 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.005079, "high": 0.005084, "low": 0.004906, "close": 0.004959, "volume": 70890070.0, "close_time": 1761807599999, "quote_volume": 353274.777818, "trades": 4167, "taker_buy_base": 26600186.0, "taker_buy_quote": 132496.690737 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.004957, "high": 0.005188, "low": 0.004954, "close": 0.005126, "volume": 85823383.0, "close_time": 1761811199999, "quote_volume": 438841.904228, "trades": 4182, "taker_buy_base": 46254601.0, "taker_buy_quote": 236159.403362 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005129, "high": 0.005134, "low": 0.005009, "close": 0.005015, "volume": 62133127.0, "close_time": 1761814799999, "quote_volume": 314142.619326, "trades": 2688, "taker_buy_base": 22011243.0, "taker_buy_quote": 111614.01702 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.005017, "high": 0.005042, "low": 0.004924, "close": 0.004936, "volume": 364320433.0, "close_time": 1761818399999, "quote_volume": 1800434.405267, "trades": 5398, "taker_buy_base": 319031852.0, "taker_buy_quote": 1575149.637259 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.004938, "high": 0.004944, "low": 0.004858, "close": 0.004932, "volume": 325817797.0, "close_time": 1761821999999, "quote_volume": 1595355.043074, "trades": 4753, "taker_buy_base": 200097507.0, "taker_buy_quote": 978744.074627 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.004932, "high": 0.004961, "low": 0.004842, "close": 0.004859, "volume": 77412785.0, "close_time": 1761825599999, "quote_volume": 379269.224828, "trades": 4614, "taker_buy_base": 38384753.0, "taker_buy_quote": 188243.90905 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.004861, "high": 0.004873, "low": 0.004678, "close": 0.004737, "volume": 124854898.0, "close_time": 1761829199999, "quote_volume": 595522.909692, "trades": 6139, "taker_buy_base": 41785853.0, "taker_buy_quote": 199265.834791 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.004734, "high": 0.004784, "low": 0.004589, "close": 0.004606, "volume": 125679101.0, "close_time": 1761832799999, "quote_volume": 588034.171474, "trades": 6043, "taker_buy_base": 43515913.0, "taker_buy_quote": 202600.423874 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.004607, "high": 0.004701, "low": 0.004586, "close": 0.004627, "volume": 64226576.0, "close_time": 1761836399999, "quote_volume": 297855.991484, "trades": 4135, "taker_buy_base": 34244848.0, "taker_buy_quote": 158980.990645 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.004626, "high": 0.004634, "low": 0.004288, "close": 0.0043, "volume": 433168665.0, "close_time": 1761839999999, "quote_volume": 1921797.802714, "trades": 8644, "taker_buy_base": 298564144.0, "taker_buy_quote": 1323476.897264 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.004297, "high": 0.004481, "low": 0.004252, "close": 0.004468, "volume": 134859766.0, "close_time": 1761843599999, "quote_volume": 589954.785375, "trades": 4673, "taker_buy_base": 84806183.0, "taker_buy_quote": 372361.419966 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.004463, "high": 0.004463, "low": 0.004182, "close": 0.004318, "volume": 188869809.0, "close_time": 1761847199999, "quote_volume": 808945.618375, "trades": 6788, "taker_buy_base": 130838735.0, "taker_buy_quote": 559215.222074 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.00432, "high": 0.004341, "low": 0.004219, "close": 0.004229, "volume": 60558314.0, "close_time": 1761850799999, "quote_volume": 258711.650762, "trades": 5248, "taker_buy_base": 31685662.0, "taker_buy_quote": 135395.409716 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.004228, "high": 0.004303, "low": 0.00412, "close": 0.004189, "volume": 210230382.0, "close_time": 1761854399999, "quote_volume": 882401.658426, "trades": 7855, "taker_buy_base": 103639012.0, "taker_buy_quote": 435226.617516 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004191, "high": 0.004382, "low": 0.004174, "close": 0.004359, "volume": 169780663.0, "close_time": 1761857999999, "quote_volume": 730354.971003, "trades": 5632, "taker_buy_base": 95190820.0, "taker_buy_quote": 409582.457863 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.004358, "high": 0.004433, "low": 0.00431, "close": 0.004425, "volume": 127105703.0, "close_time": 1761861599999, "quote_volume": 558551.907193, "trades": 3571, "taker_buy_base": 52840601.0, "taker_buy_quote": 231956.939103 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.004424, "high": 0.004468, "low": 0.004369, "close": 0.004401, "volume": 118705928.0, "close_time": 1761865199999, "quote_volume": 521292.184202, "trades": 2176, "taker_buy_base": 54826275.0, "taker_buy_quote": 240675.781403 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.004405, "high": 0.00444, "low": 0.004364, "close": 0.004412, "volume": 32784343.0, "close_time": 1761868799999, "quote_volume": 144232.801951, "trades": 1620, "taker_buy_base": 19975804.0, "taker_buy_quote": 87933.134104 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004416, "high": 0.004476, "low": 0.00435, "close": 0.004424, "volume": 150225108.0, "close_time": 1761872399999, "quote_volume": 664540.527852, "trades": 3335, "taker_buy_base": 42202692.0, "taker_buy_quote": 186099.663702 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.004426, "high": 0.004512, "low": 0.004414, "close": 0.004442, "volume": 61858881.0, "close_time": 1761875999999, "quote_volume": 276893.816337, "trades": 2671, "taker_buy_base": 32792257.0, "taker_buy_quote": 146826.301305 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.004442, "high": 0.004452, "low": 0.004333, "close": 0.00435, "volume": 25991729.0, "close_time": 1761879599999, "quote_volume": 114071.115357, "trades": 1350, "taker_buy_base": 10738245.0, "taker_buy_quote": 47082.773591 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.004353, "high": 0.00444, "low": 0.00432, "close": 0.004439, "volume": 15385334.0, "close_time": 1761883199999, "quote_volume": 67208.443237, "trades": 1013, "taker_buy_base": 10610843.0, "taker_buy_quote": 46361.343635 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.004441, "high": 0.004541, "low": 0.004425, "close": 0.004467, "volume": 64171214.0, "close_time": 1761886799999, "quote_volume": 287437.171287, "trades": 3710, "taker_buy_base": 43390960.0, "taker_buy_quote": 194356.891886 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.004466, "high": 0.004466, "low": 0.004357, "close": 0.004364, "volume": 33979756.0, "close_time": 1761890399999, "quote_volume": 150087.446037, "trades": 1786, "taker_buy_base": 12229475.0, "taker_buy_quote": 54001.470365 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.004365, "high": 0.004382, "low": 0.004267, "close": 0.004307, "volume": 58447393.0, "close_time": 1761893999999, "quote_volume": 253249.660279, "trades": 1796, "taker_buy_base": 23813983.0, "taker_buy_quote": 102927.694857 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.004309, "high": 0.00438, "low": 0.004279, "close": 0.004326, "volume": 53025040.0, "close_time": 1761897599999, "quote_volume": 229302.117277, "trades": 2781, "taker_buy_base": 29632699.0, "taker_buy_quote": 128255.87348 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.004325, "high": 0.004489, "low": 0.004268, "close": 0.004475, "volume": 92957575.0, "close_time": 1761901199999, "quote_volume": 406769.951988, "trades": 3821, "taker_buy_base": 60875890.0, "taker_buy_quote": 267611.933863 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.00448, "high": 0.004519, "low": 0.004398, "close": 0.00447, "volume": 134296817.0, "close_time": 1761904799999, "quote_volume": 599562.018242, "trades": 5595, "taker_buy_base": 72170097.0, "taker_buy_quote": 322147.386315 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.004472, "high": 0.004497, "low": 0.004419, "close": 0.004421, "volume": 44469666.0, "close_time": 1761908399999, "quote_volume": 198283.58002, "trades": 2557, "taker_buy_base": 21550263.0, "taker_buy_quote": 96157.487575 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.004424, "high": 0.004477, "low": 0.004373, "close": 0.004434, "volume": 75981932.0, "close_time": 1761911999999, "quote_volume": 336286.083161, "trades": 3825, "taker_buy_base": 40426695.0, "taker_buy_quote": 178983.362701 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.004434, "high": 0.004466, "low": 0.004288, "close": 0.004311, "volume": 80911879.0, "close_time": 1761915599999, "quote_volume": 353130.233411, "trades": 4562, "taker_buy_base": 26972924.0, "taker_buy_quote": 117997.464462 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.004312, "high": 0.004412, "low": 0.004293, "close": 0.004336, "volume": 80974141.0, "close_time": 1761919199999, "quote_volume": 352885.351626, "trades": 3955, "taker_buy_base": 38290168.0, "taker_buy_quote": 166930.610815 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.004337, "high": 0.00447, "low": 0.004306, "close": 0.004459, "volume": 70537699.0, "close_time": 1761922799999, "quote_volume": 311249.295444, "trades": 4267, "taker_buy_base": 42802925.0, "taker_buy_quote": 189014.170271 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.004458, "high": 0.004521, "low": 0.004385, "close": 0.004406, "volume": 71221851.0, "close_time": 1761926399999, "quote_volume": 318084.052824, "trades": 3542, "taker_buy_base": 38765647.0, "taker_buy_quote": 173355.97605 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.004403, "high": 0.004423, "low": 0.004261, "close": 0.004275, "volume": 155782105.0, "close_time": 1761929999999, "quote_volume": 670869.942788, "trades": 3921, "taker_buy_base": 102499780.0, "taker_buy_quote": 440096.707383 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.004278, "high": 0.004317, "low": 0.004159, "close": 0.004218, "volume": 168138249.0, "close_time": 1761933599999, "quote_volume": 710997.255341, "trades": 6950, "taker_buy_base": 77714301.0, "taker_buy_quote": 328632.224425 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.004221, "high": 0.004368, "low": 0.004221, "close": 0.004303, "volume": 133720830.0, "close_time": 1761937199999, "quote_volume": 575463.180108, "trades": 7503, "taker_buy_base": 75327954.0, "taker_buy_quote": 324498.790569 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.004301, "high": 0.004701, "low": 0.004248, "close": 0.004695, "volume": 317834892.0, "close_time": 1761940799999, "quote_volume": 1415455.549365, "trades": 7491, "taker_buy_base": 158273061.0, "taker_buy_quote": 705797.032118 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.004691, "high": 0.004699, "low": 0.004563, "close": 0.004615, "volume": 128654683.0, "close_time": 1761944399999, "quote_volume": 596062.837538, "trades": 5283, "taker_buy_base": 72704089.0, "taker_buy_quote": 337290.069395 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.004616, "high": 0.00471, "low": 0.004566, "close": 0.004672, "volume": 82729834.0, "close_time": 1761947999999, "quote_volume": 385223.947922, "trades": 2231, "taker_buy_base": 47554002.0, "taker_buy_quote": 221531.528174 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.004668, "high": 0.004771, "low": 0.004634, "close": 0.004681, "volume": 82379200.0, "close_time": 1761951599999, "quote_volume": 387588.825706, "trades": 3436, "taker_buy_base": 45891973.0, "taker_buy_quote": 216017.837995 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.004679, "high": 0.00471, "low": 0.004603, "close": 0.004613, "volume": 62451226.0, "close_time": 1761955199999, "quote_volume": 290688.531632, "trades": 3492, "taker_buy_base": 28593012.0, "taker_buy_quote": 133085.53958 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004612, "high": 0.004733, "low": 0.004583, "close": 0.004712, "volume": 68392206.0, "close_time": 1761958799999, "quote_volume": 317390.644673, "trades": 4497, "taker_buy_base": 33899720.0, "taker_buy_quote": 157343.630827 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.004708, "high": 0.004753, "low": 0.004555, "close": 0.00457, "volume": 79530370.0, "close_time": 1761962399999, "quote_volume": 369080.996395, "trades": 5640, "taker_buy_base": 34890418.0, "taker_buy_quote": 162132.968516 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.00457, "high": 0.004581, "low": 0.004486, "close": 0.004573, "volume": 63301915.0, "close_time": 1761965999999, "quote_volume": 287174.065085, "trades": 4603, "taker_buy_base": 30758797.0, "taker_buy_quote": 139558.496854 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.004573, "high": 0.004672, "low": 0.004563, "close": 0.00461, "volume": 55273877.0, "close_time": 1761969599999, "quote_volume": 255972.798554, "trades": 3175, "taker_buy_base": 40345780.0, "taker_buy_quote": 186923.821086 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.004616, "high": 0.004618, "low": 0.004527, "close": 0.004573, "volume": 15863751.0, "close_time": 1761973199999, "quote_volume": 72431.421448, "trades": 1552, "taker_buy_base": 7594587.0, "taker_buy_quote": 34679.64373 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.004572, "high": 0.004621, "low": 0.004549, "close": 0.004566, "volume": 46806084.0, "close_time": 1761976799999, "quote_volume": 215067.941142, "trades": 2394, "taker_buy_base": 14695131.0, "taker_buy_quote": 67441.705596 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.004565, "high": 0.004576, "low": 0.004509, "close": 0.004535, "volume": 24319416.0, "close_time": 1761980399999, "quote_volume": 110234.085018, "trades": 2040, "taker_buy_base": 13769646.0, "taker_buy_quote": 62401.282858 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.004538, "high": 0.004606, "low": 0.004512, "close": 0.004581, "volume": 64824987.0, "close_time": 1761983999999, "quote_volume": 297381.45853, "trades": 3437, "taker_buy_base": 16966247.0, "taker_buy_quote": 77683.797193 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.004581, "high": 0.004624, "low": 0.004542, "close": 0.004583, "volume": 40656998.0, "close_time": 1761987599999, "quote_volume": 186317.317157, "trades": 2213, "taker_buy_base": 15814027.0, "taker_buy_quote": 72480.806372 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.004582, "high": 0.004587, "low": 0.004428, "close": 0.004472, "volume": 77600716.0, "close_time": 1761991199999, "quote_volume": 346899.349206, "trades": 3323, "taker_buy_base": 46148817.0, "taker_buy_quote": 206142.554329 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.00447, "high": 0.004489, "low": 0.00445, "close": 0.00448, "volume": 74821828.0, "close_time": 1761994799999, "quote_volume": 334250.605409, "trades": 3771, "taker_buy_base": 45840102.0, "taker_buy_quote": 204714.379754 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.00448, "high": 0.004568, "low": 0.00448, "close": 0.004534, "volume": 76542431.0, "close_time": 1761998399999, "quote_volume": 346223.782753, "trades": 2790, "taker_buy_base": 19448945.0, "taker_buy_quote": 87942.864028 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004534, "high": 0.004666, "low": 0.004534, "close": 0.004633, "volume": 71174588.0, "close_time": 1762001999999, "quote_volume": 328749.101403, "trades": 4552, "taker_buy_base": 38015890.0, "taker_buy_quote": 175526.854308 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.004633, "high": 0.004682, "low": 0.004585, "close": 0.004588, "volume": 57789507.0, "close_time": 1762005599999, "quote_volume": 267855.681899, "trades": 4083, "taker_buy_base": 28302978.0, "taker_buy_quote": 131291.17612 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.004589, "high": 0.004609, "low": 0.004464, "close": 0.004493, "volume": 93520227.0, "close_time": 1762009199999, "quote_volume": 422645.235496, "trades": 4907, "taker_buy_base": 47039953.0, "taker_buy_quote": 212764.156366 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.004495, "high": 0.004602, "low": 0.004447, "close": 0.004516, "volume": 108066995.0, "close_time": 1762012799999, "quote_volume": 487717.6731, "trades": 4982, "taker_buy_base": 51017866.0, "taker_buy_quote": 229861.588892 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.004518, "high": 0.00464, "low": 0.00449, "close": 0.004627, "volume": 60947630.0, "close_time": 1762016399999, "quote_volume": 278713.94917, "trades": 3331, "taker_buy_base": 24127894.0, "taker_buy_quote": 109782.351356 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.004628, "high": 0.00463, "low": 0.004542, "close": 0.004562, "volume": 62550185.0, "close_time": 1762019999999, "quote_volume": 286858.663371, "trades": 3291, "taker_buy_base": 17530279.0, "taker_buy_quote": 80250.187864 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.004557, "high": 0.00465, "low": 0.004544, "close": 0.004637, "volume": 18682143.0, "close_time": 1762023599999, "quote_volume": 85983.386284, "trades": 1463, "taker_buy_base": 11515204.0, "taker_buy_quote": 53098.281704 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.00463, "high": 0.00463, "low": 0.004571, "close": 0.004597, "volume": 7539042.0, "close_time": 1762027199999, "quote_volume": 34652.037171, "trades": 789, "taker_buy_base": 4382828.0, "taker_buy_quote": 20157.735184 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.004597, "high": 0.004656, "low": 0.004589, "close": 0.004622, "volume": 24602694.0, "close_time": 1762030799999, "quote_volume": 113594.94903, "trades": 1265, "taker_buy_base": 13771176.0, "taker_buy_quote": 63678.301432 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.004623, "high": 0.004631, "low": 0.004493, "close": 0.004499, "volume": 72591038.0, "close_time": 1762034399999, "quote_volume": 328640.767569, "trades": 1870, "taker_buy_base": 43551742.0, "taker_buy_quote": 196402.502911 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.004497, "high": 0.004623, "low": 0.004478, "close": 0.004623, "volume": 57242607.0, "close_time": 1762037999999, "quote_volume": 259520.056084, "trades": 3186, "taker_buy_base": 34679690.0, "taker_buy_quote": 157053.751349 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.004623, "high": 0.004691, "low": 0.004603, "close": 0.004659, "volume": 103624099.0, "close_time": 1762041599999, "quote_volume": 481755.873512, "trades": 5839, "taker_buy_base": 40598410.0, "taker_buy_quote": 188955.553133 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004654, "high": 0.004664, "low": 0.004601, "close": 0.004625, "volume": 70732166.0, "close_time": 1762045199999, "quote_volume": 327660.42906, "trades": 4177, "taker_buy_base": 34744967.0, "taker_buy_quote": 160939.934131 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.004624, "high": 0.004694, "low": 0.00461, "close": 0.004657, "volume": 59646205.0, "close_time": 1762048799999, "quote_volume": 277078.367823, "trades": 3113, "taker_buy_base": 28192994.0, "taker_buy_quote": 130962.361985 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.00465, "high": 0.004736, "low": 0.004606, "close": 0.004654, "volume": 58484441.0, "close_time": 1762052399999, "quote_volume": 272791.741923, "trades": 3100, "taker_buy_base": 29322133.0, "taker_buy_quote": 136742.563992 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.004654, "high": 0.004736, "low": 0.004626, "close": 0.004716, "volume": 61330915.0, "close_time": 1762055999999, "quote_volume": 285964.886356, "trades": 3163, "taker_buy_base": 30305470.0, "taker_buy_quote": 141250.461895 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.004715, "high": 0.004826, "low": 0.004692, "close": 0.004796, "volume": 77626699.0, "close_time": 1762059599999, "quote_volume": 369064.831545, "trades": 5089, "taker_buy_base": 43866921.0, "taker_buy_quote": 208494.629132 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.004798, "high": 0.004798, "low": 0.00465, "close": 0.004693, "volume": 50317588.0, "close_time": 1762063199999, "quote_volume": 236934.799547, "trades": 4549, "taker_buy_base": 26085349.0, "taker_buy_quote": 122848.278503 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.004692, "high": 0.004708, "low": 0.00462, "close": 0.004666, "volume": 64352760.0, "close_time": 1762066799999, "quote_volume": 299691.170141, "trades": 3474, "taker_buy_base": 33747639.0, "taker_buy_quote": 157166.337014 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.004665, "high": 0.00473, "low": 0.004617, "close": 0.004688, "volume": 57933735.0, "close_time": 1762070399999, "quote_volume": 270396.082611, "trades": 2583, "taker_buy_base": 31845452.0, "taker_buy_quote": 148837.301927 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.004689, "high": 0.004696, "low": 0.004547, "close": 0.004567, "volume": 87335152.0, "close_time": 1762073999999, "quote_volume": 400651.478738, "trades": 2720, "taker_buy_base": 59226299.0, "taker_buy_quote": 270930.221428 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.004566, "high": 0.004582, "low": 0.004475, "close": 0.004496, "volume": 127099473.0, "close_time": 1762077599999, "quote_volume": 574676.939591, "trades": 3791, "taker_buy_base": 64715418.0, "taker_buy_quote": 292941.237959 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.004498, "high": 0.004513, "low": 0.00444, "close": 0.004464, "volume": 107660289.0, "close_time": 1762081199999, "quote_volume": 481844.969528, "trades": 5327, "taker_buy_base": 51059221.0, "taker_buy_quote": 228283.64648 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.004463, "high": 0.004557, "low": 0.00446, "close": 0.004557, "volume": 68958712.0, "close_time": 1762084799999, "quote_volume": 311216.373163, "trades": 3267, "taker_buy_base": 31802516.0, "taker_buy_quote": 143382.129293 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.004557, "high": 0.004565, "low": 0.00451, "close": 0.004533, "volume": 71852730.0, "close_time": 1762088399999, "quote_volume": 325895.979756, "trades": 3275, "taker_buy_base": 42497969.0, "taker_buy_quote": 192778.814676 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.004539, "high": 0.00455, "low": 0.004461, "close": 0.00448, "volume": 79085890.0, "close_time": 1762091999999, "quote_volume": 355773.816289, "trades": 3946, "taker_buy_base": 44142563.0, "taker_buy_quote": 198753.446627 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.004479, "high": 0.004503, "low": 0.00428, "close": 0.004324, "volume": 242215674.0, "close_time": 1762095599999, "quote_volume": 1052354.217896, "trades": 6099, "taker_buy_base": 134788527.0, "taker_buy_quote": 584281.083535 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.004323, "high": 0.004382, "low": 0.004308, "close": 0.004308, "volume": 120397094.0, "close_time": 1762099199999, "quote_volume": 523601.034288, "trades": 2828, "taker_buy_base": 47435253.0, "taker_buy_quote": 206286.501728 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.004309, "high": 0.004324, "low": 0.004206, "close": 0.004273, "volume": 104913372.0, "close_time": 1762102799999, "quote_volume": 447328.18887, "trades": 3854, "taker_buy_base": 28053760.0, "taker_buy_quote": 119756.75764 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.004266, "high": 0.004287, "low": 0.004243, "close": 0.004277, "volume": 42373061.0, "close_time": 1762106399999, "quote_volume": 180739.965605, "trades": 2557, "taker_buy_base": 24782395.0, "taker_buy_quote": 105717.00076 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.004275, "high": 0.004307, "low": 0.004256, "close": 0.004283, "volume": 67776995.0, "close_time": 1762109999999, "quote_volume": 290312.745166, "trades": 1844, "taker_buy_base": 44313829.0, "taker_buy_quote": 189769.42455 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.004278, "high": 0.004291, "low": 0.004216, "close": 0.00426, "volume": 59553227.0, "close_time": 1762113599999, "quote_volume": 253220.921985, "trades": 2467, "taker_buy_base": 30328248.0, "taker_buy_quote": 128959.814791 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00426, "high": 0.00428, "low": 0.004238, "close": 0.004268, "volume": 28930512.0, "close_time": 1762117199999, "quote_volume": 123370.03006, "trades": 1311, "taker_buy_base": 18927912.0, "taker_buy_quote": 80753.918826 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.00427, "high": 0.004312, "low": 0.004256, "close": 0.004287, "volume": 36842919.0, "close_time": 1762120799999, "quote_volume": 157775.742734, "trades": 1957, "taker_buy_base": 21011419.0, "taker_buy_quote": 89999.611643 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.004289, "high": 0.00429, "low": 0.004233, "close": 0.004256, "volume": 20999253.0, "close_time": 1762124399999, "quote_volume": 89507.886265, "trades": 1116, "taker_buy_base": 10130431.0, "taker_buy_quote": 43171.357633 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.004258, "high": 0.004387, "low": 0.004255, "close": 0.00436, "volume": 93899212.0, "close_time": 1762127999999, "quote_volume": 407993.790406, "trades": 3317, "taker_buy_base": 46992367.0, "taker_buy_quote": 204100.051568 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004357, "high": 0.004375, "low": 0.004245, "close": 0.004248, "volume": 50033332.0, "close_time": 1762131599999, "quote_volume": 216760.285531, "trades": 1925, "taker_buy_base": 22904087.0, "taker_buy_quote": 99366.184533 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.004245, "high": 0.004271, "low": 0.00418, "close": 0.004218, "volume": 77635066.0, "close_time": 1762135199999, "quote_volume": 327707.45555, "trades": 2843, "taker_buy_base": 42639308.0, "taker_buy_quote": 180130.424634 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.004218, "high": 0.004244, "low": 0.004133, "close": 0.004196, "volume": 86229482.0, "close_time": 1762138799999, "quote_volume": 360814.932499, "trades": 5388, "taker_buy_base": 37867413.0, "taker_buy_quote": 158551.340323 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.004196, "high": 0.004246, "low": 0.00415, "close": 0.00417, "volume": 113842983.0, "close_time": 1762142399999, "quote_volume": 476789.656227, "trades": 6484, "taker_buy_base": 66321036.0, "taker_buy_quote": 277745.958434 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00417, "high": 0.004188, "low": 0.004107, "close": 0.004148, "volume": 69523014.0, "close_time": 1762145999999, "quote_volume": 288158.606818, "trades": 4668, "taker_buy_base": 28259131.0, "taker_buy_quote": 117278.823303 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.004151, "high": 0.004251, "low": 0.004129, "close": 0.00415, "volume": 72419813.0, "close_time": 1762149599999, "quote_volume": 303459.537106, "trades": 4264, "taker_buy_base": 38348246.0, "taker_buy_quote": 160692.619757 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.00415, "high": 0.004166, "low": 0.004044, "close": 0.004114, "volume": 95697359.0, "close_time": 1762153199999, "quote_volume": 392616.089735, "trades": 3693, "taker_buy_base": 41316889.0, "taker_buy_quote": 169930.081271 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.00411, "high": 0.004212, "low": 0.004087, "close": 0.004184, "volume": 25213276.0, "close_time": 1762156799999, "quote_volume": 104682.062705, "trades": 1582, "taker_buy_base": 10675312.0, "taker_buy_quote": 44559.498519 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.004184, "high": 0.004266, "low": 0.004137, "close": 0.004207, "volume": 63826021.0, "close_time": 1762160399999, "quote_volume": 268095.44487, "trades": 2499, "taker_buy_base": 41656468.0, "taker_buy_quote": 175148.487241 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.004204, "high": 0.00426, "low": 0.004088, "close": 0.004104, "volume": 67566198.0, "close_time": 1762163999999, "quote_volume": 281299.816913, "trades": 2161, "taker_buy_base": 20084416.0, "taker_buy_quote": 83665.60152 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.004104, "high": 0.004136, "low": 0.004052, "close": 0.004091, "volume": 40686697.0, "close_time": 1762167599999, "quote_volume": 166598.747505, "trades": 1409, "taker_buy_base": 12942803.0, "taker_buy_quote": 53103.355379 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.004099, "high": 0.004168, "low": 0.004093, "close": 0.004103, "volume": 17573988.0, "close_time": 1762171199999, "quote_volume": 72429.433224, "trades": 1900, "taker_buy_base": 9054944.0, "taker_buy_quote": 37359.189221 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.004104, "high": 0.004165, "low": 0.004067, "close": 0.004076, "volume": 20639349.0, "close_time": 1762174799999, "quote_volume": 84768.885525, "trades": 2270, "taker_buy_base": 6861243.0, "taker_buy_quote": 28244.371907 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.004077, "high": 0.004151, "low": 0.004015, "close": 0.004114, "volume": 32558386.0, "close_time": 1762178399999, "quote_volume": 132729.318935, "trades": 2995, "taker_buy_base": 15327760.0, "taker_buy_quote": 62605.464944 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.004117, "high": 0.004191, "low": 0.00409, "close": 0.004191, "volume": 27658516.0, "close_time": 1762181999999, "quote_volume": 114480.313593, "trades": 3238, "taker_buy_base": 10723897.0, "taker_buy_quote": 44397.663326 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.004187, "high": 0.004194, "low": 0.003593, "close": 0.003811, "volume": 433776933.0, "close_time": 1762185599999, "quote_volume": 1672224.660739, "trades": 8404, "taker_buy_base": 161950070.0, "taker_buy_quote": 627372.193073 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003812, "high": 0.003903, "low": 0.003777, "close": 0.003857, "volume": 85939736.0, "close_time": 1762189199999, "quote_volume": 331484.905024, "trades": 4071, "taker_buy_base": 53939605.0, "taker_buy_quote": 208521.184645 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.003852, "high": 0.003954, "low": 0.003838, "close": 0.003942, "volume": 77539899.0, "close_time": 1762192799999, "quote_volume": 303468.187104, "trades": 3809, "taker_buy_base": 29683842.0, "taker_buy_quote": 116061.901675 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.003941, "high": 0.003947, "low": 0.003848, "close": 0.003849, "volume": 53981244.0, "close_time": 1762196399999, "quote_volume": 210362.252259, "trades": 2782, "taker_buy_base": 38187448.0, "taker_buy_quote": 148800.821168 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.00385, "high": 0.003901, "low": 0.003828, "close": 0.003853, "volume": 36837063.0, "close_time": 1762199999999, "quote_volume": 141998.187328, "trades": 2365, "taker_buy_base": 23152733.0, "taker_buy_quote": 89284.099015 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003855, "high": 0.003862, "low": 0.003761, "close": 0.003784, "volume": 48716039.0, "close_time": 1762203599999, "quote_volume": 186277.6583, "trades": 4166, "taker_buy_base": 20748775.0, "taker_buy_quote": 79474.299361 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.003783, "high": 0.003956, "low": 0.003768, "close": 0.003951, "volume": 40539469.0, "close_time": 1762207199999, "quote_volume": 156957.332122, "trades": 2636, "taker_buy_base": 17745266.0, "taker_buy_quote": 68477.872723 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.003948, "high": 0.003955, "low": 0.003839, "close": 0.003846, "volume": 38972874.0, "close_time": 1762210799999, "quote_volume": 151515.708383, "trades": 1344, "taker_buy_base": 15280831.0, "taker_buy_quote": 59528.870289 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.003846, "high": 0.00388, "low": 0.003821, "close": 0.003874, "volume": 18083991.0, "close_time": 1762214399999, "quote_volume": 69614.907684, "trades": 1044, "taker_buy_base": 9279784.0, "taker_buy_quote": 35742.535444 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003876, "high": 0.003925, "low": 0.003811, "close": 0.003871, "volume": 74397995.0, "close_time": 1762217999999, "quote_volume": 288030.532938, "trades": 2243, "taker_buy_base": 26938232.0, "taker_buy_quote": 104020.176533 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.003873, "high": 0.003924, "low": 0.003859, "close": 0.003896, "volume": 88711582.0, "close_time": 1762221599999, "quote_volume": 344861.041413, "trades": 2208, "taker_buy_base": 77364515.0, "taker_buy_quote": 300691.428443 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.003895, "high": 0.003913, "low": 0.003857, "close": 0.003894, "volume": 20152046.0, "close_time": 1762225199999, "quote_volume": 78237.453915, "trades": 1284, "taker_buy_base": 9060081.0, "taker_buy_quote": 35187.15739 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.003895, "high": 0.003935, "low": 0.003882, "close": 0.00392, "volume": 29760267.0, "close_time": 1762228799999, "quote_volume": 116560.061072, "trades": 1684, "taker_buy_base": 17072378.0, "taker_buy_quote": 66868.155877 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.00392, "high": 0.004007, "low": 0.003901, "close": 0.003916, "volume": 40308423.0, "close_time": 1762232399999, "quote_volume": 159396.02062, "trades": 1911, "taker_buy_base": 34196405.0, "taker_buy_quote": 135220.357796 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.003913, "high": 0.003917, "low": 0.003669, "close": 0.003686, "volume": 77841521.0, "close_time": 1762235999999, "quote_volume": 292893.668385, "trades": 3398, "taker_buy_base": 17954158.0, "taker_buy_quote": 67816.896287 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.003685, "high": 0.003847, "low": 0.003682, "close": 0.003751, "volume": 73444243.0, "close_time": 1762239599999, "quote_volume": 276573.276814, "trades": 4474, "taker_buy_base": 37232173.0, "taker_buy_quote": 140267.613138 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.003749, "high": 0.00379, "low": 0.003671, "close": 0.003778, "volume": 62318182.0, "close_time": 1762243199999, "quote_volume": 232038.777083, "trades": 3058, "taker_buy_base": 34288905.0, "taker_buy_quote": 127768.008967 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.003778, "high": 0.003868, "low": 0.003715, "close": 0.003862, "volume": 142135265.0, "close_time": 1762246799999, "quote_volume": 539261.826471, "trades": 4131, "taker_buy_base": 92414715.0, "taker_buy_quote": 350840.219576 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.00386, "high": 0.003936, "low": 0.003859, "close": 0.003915, "volume": 67421201.0, "close_time": 1762250399999, "quote_volume": 263018.601161, "trades": 4020, "taker_buy_base": 37451214.0, "taker_buy_quote": 146045.107574 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.003915, "high": 0.003956, "low": 0.003886, "close": 0.003936, "volume": 111668245.0, "close_time": 1762253999999, "quote_volume": 437784.091749, "trades": 4089, "taker_buy_base": 56524217.0, "taker_buy_quote": 221556.050883 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.003934, "high": 0.003956, "low": 0.003873, "close": 0.003882, "volume": 71028773.0, "close_time": 1762257599999, "quote_volume": 277943.142831, "trades": 1977, "taker_buy_base": 37367714.0, "taker_buy_quote": 146407.800456 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003882, "high": 0.003891, "low": 0.003847, "close": 0.003867, "volume": 82739714.0, "close_time": 1762261199999, "quote_volume": 320157.948712, "trades": 3490, "taker_buy_base": 35177594.0, "taker_buy_quote": 136080.620986 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.003866, "high": 0.003875, "low": 0.003722, "close": 0.003794, "volume": 113959510.0, "close_time": 1762264799999, "quote_volume": 430831.700153, "trades": 5275, "taker_buy_base": 46720584.0, "taker_buy_quote": 176710.37502 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.003793, "high": 0.003955, "low": 0.003753, "close": 0.003925, "volume": 86156382.0, "close_time": 1762268399999, "quote_volume": 330975.942622, "trades": 4038, "taker_buy_base": 42342936.0, "taker_buy_quote": 163156.109122 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.003925, "high": 0.003977, "low": 0.003819, "close": 0.003839, "volume": 102299132.0, "close_time": 1762271999999, "quote_volume": 399901.082312, "trades": 7204, "taker_buy_base": 50952171.0, "taker_buy_quote": 199590.989038 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00384, "high": 0.003891, "low": 0.003721, "close": 0.00374, "volume": 48352857.0, "close_time": 1762275599999, "quote_volume": 183904.426253, "trades": 3978, "taker_buy_base": 23557233.0, "taker_buy_quote": 89760.57796 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.003738, "high": 0.003834, "low": 0.003637, "close": 0.003777, "volume": 103127670.0, "close_time": 1762279199999, "quote_volume": 381755.221622, "trades": 3709, "taker_buy_base": 21726634.0, "taker_buy_quote": 81482.063835 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.003776, "high": 0.003778, "low": 0.003582, "close": 0.003766, "volume": 40498781.0, "close_time": 1762282799999, "quote_volume": 149433.932513, "trades": 3640, "taker_buy_base": 18815159.0, "taker_buy_quote": 69658.783477 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.003768, "high": 0.003789, "low": 0.003612, "close": 0.003627, "volume": 49076943.0, "close_time": 1762286399999, "quote_volume": 181657.854588, "trades": 3509, "taker_buy_base": 22966724.0, "taker_buy_quote": 85023.937187 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00363, "high": 0.003654, "low": 0.003414, "close": 0.003588, "volume": 179644873.0, "close_time": 1762289999999, "quote_volume": 633704.715246, "trades": 7254, "taker_buy_base": 103093452.0, "taker_buy_quote": 363462.951303 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.003588, "high": 0.003644, "low": 0.003424, "close": 0.003637, "volume": 96036304.0, "close_time": 1762293599999, "quote_volume": 339566.983831, "trades": 7433, "taker_buy_base": 53833295.0, "taker_buy_quote": 190463.869518 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.003638, "high": 0.0038, "low": 0.003618, "close": 0.003779, "volume": 96667611.0, "close_time": 1762297199999, "quote_volume": 360781.875741, "trades": 3907, "taker_buy_base": 55322535.0, "taker_buy_quote": 206413.606972 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.00378, "high": 0.003814, "low": 0.003739, "close": 0.003752, "volume": 86529075.0, "close_time": 1762300799999, "quote_volume": 325739.994678, "trades": 4836, "taker_buy_base": 47782745.0, "taker_buy_quote": 179928.017162 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.003775, "low": 0.003691, "close": 0.003722, "volume": 77795455.0, "close_time": 1762304399999, "quote_volume": 289933.351126, "trades": 4601, "taker_buy_base": 41086315.0, "taker_buy_quote": 153136.024513 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.003724, "high": 0.003726, "low": 0.003559, "close": 0.003699, "volume": 68172670.0, "close_time": 1762307999999, "quote_volume": 248917.453517, "trades": 6534, "taker_buy_base": 35618863.0, "taker_buy_quote": 130162.963068 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.003702, "high": 0.0039, "low": 0.003702, "close": 0.0039, "volume": 77440691.0, "close_time": 1762311599999, "quote_volume": 295234.872669, "trades": 6819, "taker_buy_base": 43732807.0, "taker_buy_quote": 166924.016703 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.003902, "high": 0.003958, "low": 0.003868, "close": 0.003922, "volume": 81990206.0, "close_time": 1762315199999, "quote_volume": 321099.36143, "trades": 5206, "taker_buy_base": 39426022.0, "taker_buy_quote": 154371.288862 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00392, "high": 0.003949, "low": 0.003861, "close": 0.003903, "volume": 61090121.0, "close_time": 1762318799999, "quote_volume": 238540.771378, "trades": 3886, "taker_buy_base": 29972964.0, "taker_buy_quote": 117074.533684 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.003904, "high": 0.003945, "low": 0.003892, "close": 0.003934, "volume": 65351668.0, "close_time": 1762322399999, "quote_volume": 255755.325208, "trades": 2782, "taker_buy_base": 34394526.0, "taker_buy_quote": 134634.506271 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.003933, "high": 0.003966, "low": 0.003877, "close": 0.003953, "volume": 68255337.0, "close_time": 1762325999999, "quote_volume": 268161.107523, "trades": 3342, "taker_buy_base": 35413445.0, "taker_buy_quote": 139144.443275 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.003953, "high": 0.003965, "low": 0.003902, "close": 0.003914, "volume": 70396996.0, "close_time": 1762329599999, "quote_volume": 276937.713016, "trades": 4228, "taker_buy_base": 36650002.0, "taker_buy_quote": 144165.02385 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003917, "high": 0.003924, "low": 0.003841, "close": 0.003881, "volume": 55560145.0, "close_time": 1762333199999, "quote_volume": 216133.577454, "trades": 2765, "taker_buy_base": 33175179.0, "taker_buy_quote": 129031.554431 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.003881, "high": 0.003923, "low": 0.003855, "close": 0.003885, "volume": 93721381.0, "close_time": 1762336799999, "quote_volume": 363563.830713, "trades": 2851, "taker_buy_base": 30943755.0, "taker_buy_quote": 120096.675113 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.003882, "high": 0.003895, "low": 0.003806, "close": 0.003828, "volume": 57260761.0, "close_time": 1762340399999, "quote_volume": 220803.427955, "trades": 3015, "taker_buy_base": 18311328.0, "taker_buy_quote": 70655.328751 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.003827, "high": 0.00397, "low": 0.003823, "close": 0.00395, "volume": 36060176.0, "close_time": 1762343999999, "quote_volume": 140485.705798, "trades": 2498, "taker_buy_base": 21304967.0, "taker_buy_quote": 83089.017555 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00395, "high": 0.003976, "low": 0.003902, "close": 0.003921, "volume": 52799200.0, "close_time": 1762347599999, "quote_volume": 208054.47177, "trades": 1674, "taker_buy_base": 35374866.0, "taker_buy_quote": 139429.852152 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00392, "high": 0.004078, "low": 0.003919, "close": 0.004072, "volume": 109835306.0, "close_time": 1762351199999, "quote_volume": 442251.093413, "trades": 3868, "taker_buy_base": 44873249.0, "taker_buy_quote": 180677.132923 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.004068, "high": 0.004168, "low": 0.00399, "close": 0.004149, "volume": 154029379.0, "close_time": 1762354799999, "quote_volume": 623951.506341, "trades": 4110, "taker_buy_base": 117866672.0, "taker_buy_quote": 477131.678311 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.004151, "high": 0.004259, "low": 0.004126, "close": 0.004233, "volume": 142570514.0, "close_time": 1762358399999, "quote_volume": 600843.00111, "trades": 4467, "taker_buy_base": 103223132.0, "taker_buy_quote": 435065.928532 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004233, "high": 0.004326, "low": 0.004186, "close": 0.004314, "volume": 52916711.0, "close_time": 1762361999999, "quote_volume": 223873.131565, "trades": 2673, "taker_buy_base": 28026423.0, "taker_buy_quote": 118721.495289 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.004306, "high": 0.004312, "low": 0.004198, "close": 0.004209, "volume": 31995240.0, "close_time": 1762365599999, "quote_volume": 135470.647515, "trades": 1606, "taker_buy_base": 7392478.0, "taker_buy_quote": 31346.308131 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.004208, "high": 0.004255, "low": 0.00419, "close": 0.004192, "volume": 27169152.0, "close_time": 1762369199999, "quote_volume": 114536.306068, "trades": 1989, "taker_buy_base": 12976260.0, "taker_buy_quote": 54724.796226 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.00419, "high": 0.004198, "low": 0.004153, "close": 0.004167, "volume": 42266198.0, "close_time": 1762372799999, "quote_volume": 176275.017232, "trades": 1962, "taker_buy_base": 19666843.0, "taker_buy_quote": 82052.958371 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004168, "high": 0.004227, "low": 0.004137, "close": 0.004148, "volume": 51204101.0, "close_time": 1762376399999, "quote_volume": 213910.357081, "trades": 2744, "taker_buy_base": 29770676.0, "taker_buy_quote": 124506.209809 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.004147, "high": 0.004147, "low": 0.004104, "close": 0.00412, "volume": 58397981.0, "close_time": 1762379999999, "quote_volume": 240831.108581, "trades": 2424, "taker_buy_base": 23520980.0, "taker_buy_quote": 97086.695148 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.004122, "high": 0.004193, "low": 0.004112, "close": 0.00419, "volume": 36382360.0, "close_time": 1762383599999, "quote_volume": 150729.129556, "trades": 1362, "taker_buy_base": 18072610.0, "taker_buy_quote": 74925.71781 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.004186, "high": 0.004193, "low": 0.004136, "close": 0.004154, "volume": 56175434.0, "close_time": 1762387199999, "quote_volume": 233751.251756, "trades": 2417, "taker_buy_base": 27014107.0, "taker_buy_quote": 112407.581231 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004151, "high": 0.004169, "low": 0.00412, "close": 0.00416, "volume": 38534093.0, "close_time": 1762390799999, "quote_volume": 159433.603544, "trades": 2501, "taker_buy_base": 19438960.0, "taker_buy_quote": 80420.874729 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.004155, "high": 0.004157, "low": 0.004055, "close": 0.004107, "volume": 53711835.0, "close_time": 1762394399999, "quote_volume": 219812.092219, "trades": 3493, "taker_buy_base": 23790871.0, "taker_buy_quote": 97380.546061 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.004106, "high": 0.004109, "low": 0.004028, "close": 0.004046, "volume": 62195213.0, "close_time": 1762397999999, "quote_volume": 252706.025758, "trades": 4985, "taker_buy_base": 26975942.0, "taker_buy_quote": 109538.060393 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.004045, "high": 0.004112, "low": 0.004037, "close": 0.004056, "volume": 53790680.0, "close_time": 1762401599999, "quote_volume": 219496.012041, "trades": 3238, "taker_buy_base": 32973982.0, "taker_buy_quote": 134598.003799 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004057, "high": 0.004118, "low": 0.004054, "close": 0.004091, "volume": 54086226.0, "close_time": 1762405199999, "quote_volume": 220591.297402, "trades": 3141, "taker_buy_base": 27943395.0, "taker_buy_quote": 113916.644583 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.00409, "high": 0.004112, "low": 0.003946, "close": 0.00396, "volume": 85575702.0, "close_time": 1762408799999, "quote_volume": 344740.904233, "trades": 4880, "taker_buy_base": 41598176.0, "taker_buy_quote": 167861.905817 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.003961, "high": 0.003979, "low": 0.003921, "close": 0.003943, "volume": 49073079.0, "close_time": 1762412399999, "quote_volume": 194151.627487, "trades": 4075, "taker_buy_base": 25620515.0, "taker_buy_quote": 101455.460506 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.003944, "high": 0.003968, "low": 0.003892, "close": 0.003894, "volume": 106310545.0, "close_time": 1762415999999, "quote_volume": 417574.823264, "trades": 5918, "taker_buy_base": 63667779.0, "taker_buy_quote": 250566.468921 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003893, "high": 0.003932, "low": 0.003885, "close": 0.003913, "volume": 45519534.0, "close_time": 1762419599999, "quote_volume": 177943.973384, "trades": 3029, "taker_buy_base": 20242819.0, "taker_buy_quote": 79147.035728 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.003914, "high": 0.003954, "low": 0.0039, "close": 0.003913, "volume": 57033173.0, "close_time": 1762423199999, "quote_volume": 224160.120937, "trades": 1114, "taker_buy_base": 41956301.0, "taker_buy_quote": 164989.862744 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.003915, "high": 0.003943, "low": 0.003887, "close": 0.003928, "volume": 69153701.0, "close_time": 1762426799999, "quote_volume": 270793.554043, "trades": 1654, "taker_buy_base": 20520375.0, "taker_buy_quote": 80338.133027 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.003925, "high": 0.003933, "low": 0.003895, "close": 0.003928, "volume": 105895653.0, "close_time": 1762430399999, "quote_volume": 414019.280677, "trades": 2907, "taker_buy_base": 55545720.0, "taker_buy_quote": 216889.179552 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003926, "high": 0.003957, "low": 0.003819, "close": 0.003843, "volume": 115809084.0, "close_time": 1762433999999, "quote_volume": 447898.250007, "trades": 5608, "taker_buy_base": 69019154.0, "taker_buy_quote": 266845.320059 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.003843, "high": 0.003936, "low": 0.00384, "close": 0.003903, "volume": 120271706.0, "close_time": 1762437599999, "quote_volume": 468819.45967, "trades": 4966, "taker_buy_base": 60311212.0, "taker_buy_quote": 234542.276555 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.003903, "high": 0.003927, "low": 0.003775, "close": 0.003797, "volume": 118384242.0, "close_time": 1762441199999, "quote_volume": 455029.260564, "trades": 5783, "taker_buy_base": 74104023.0, "taker_buy_quote": 284966.701226 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.003797, "high": 0.003868, "low": 0.003738, "close": 0.003748, "volume": 69270883.0, "close_time": 1762444799999, "quote_volume": 261745.648885, "trades": 4552, "taker_buy_base": 24261577.0, "taker_buy_quote": 92002.340137 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00375, "high": 0.003778, "low": 0.003651, "close": 0.003705, "volume": 105701088.0, "close_time": 1762448399999, "quote_volume": 391807.239627, "trades": 4553, "taker_buy_base": 48278918.0, "taker_buy_quote": 179092.545734 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.003707, "high": 0.003765, "low": 0.00369, "close": 0.003754, "volume": 67751153.0, "close_time": 1762451999999, "quote_volume": 252040.913639, "trades": 3104, "taker_buy_base": 35936698.0, "taker_buy_quote": 133796.850141 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.003752, "high": 0.003814, "low": 0.003686, "close": 0.003772, "volume": 62606059.0, "close_time": 1762455599999, "quote_volume": 235552.93483, "trades": 3545, "taker_buy_base": 29373374.0, "taker_buy_quote": 110432.727765 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.003771, "high": 0.003775, "low": 0.003668, "close": 0.003704, "volume": 76477757.0, "close_time": 1762459199999, "quote_volume": 284664.87575, "trades": 4359, "taker_buy_base": 24233704.0, "taker_buy_quote": 90320.999966 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003706, "high": 0.00373, "low": 0.003657, "close": 0.003699, "volume": 82493082.0, "close_time": 1762462799999, "quote_volume": 304240.678797, "trades": 4238, "taker_buy_base": 41081921.0, "taker_buy_quote": 151536.429076 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.003699, "high": 0.003733, "low": 0.003682, "close": 0.00372, "volume": 81344510.0, "close_time": 1762466399999, "quote_volume": 301670.329885, "trades": 3176, "taker_buy_base": 37931743.0, "taker_buy_quote": 140821.494321 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.003719, "high": 0.003736, "low": 0.003674, "close": 0.00373, "volume": 61159626.0, "close_time": 1762469999999, "quote_volume": 227031.515976, "trades": 2093, "taker_buy_base": 32234035.0, "taker_buy_quote": 119685.951957 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.003727, "high": 0.003727, "low": 0.003672, "close": 0.0037, "volume": 47233821.0, "close_time": 1762473599999, "quote_volume": 174487.737201, "trades": 2894, "taker_buy_base": 26888068.0, "taker_buy_quote": 99318.38525 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003699, "high": 0.003753, "low": 0.003673, "close": 0.003743, "volume": 65907895.0, "close_time": 1762477199999, "quote_volume": 244751.025321, "trades": 3832, "taker_buy_base": 32699144.0, "taker_buy_quote": 121500.556513 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.003745, "high": 0.003777, "low": 0.003661, "close": 0.003739, "volume": 69869415.0, "close_time": 1762480799999, "quote_volume": 259343.294269, "trades": 5261, "taker_buy_base": 34570673.0, "taker_buy_quote": 128314.139404 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.003738, "high": 0.003783, "low": 0.003716, "close": 0.003781, "volume": 64291234.0, "close_time": 1762484399999, "quote_volume": 240819.601055, "trades": 6144, "taker_buy_base": 35260785.0, "taker_buy_quote": 132047.901514 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.003782, "high": 0.003825, "low": 0.00377, "close": 0.003773, "volume": 93948625.0, "close_time": 1762487999999, "quote_volume": 357087.157018, "trades": 3671, "taker_buy_base": 33922999.0, "taker_buy_quote": 128805.349719 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003773, "high": 0.003785, "low": 0.003734, "close": 0.003784, "volume": 49276561.0, "close_time": 1762491599999, "quote_volume": 185243.857048, "trades": 1729, "taker_buy_base": 26061048.0, "taker_buy_quote": 97960.950563 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.003783, "high": 0.003895, "low": 0.003783, "close": 0.00388, "volume": 70453242.0, "close_time": 1762495199999, "quote_volume": 272224.616817, "trades": 3400, "taker_buy_base": 38956123.0, "taker_buy_quote": 150612.144194 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.003879, "high": 0.003879, "low": 0.003812, "close": 0.003823, "volume": 44314757.0, "close_time": 1762498799999, "quote_volume": 170383.268706, "trades": 2690, "taker_buy_base": 19303775.0, "taker_buy_quote": 74170.831744 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.003825, "high": 0.003884, "low": 0.003795, "close": 0.003882, "volume": 50200365.0, "close_time": 1762502399999, "quote_volume": 192407.791838, "trades": 1703, "taker_buy_base": 21663591.0, "taker_buy_quote": 83190.680303 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003879, "high": 0.003948, "low": 0.003833, "close": 0.003853, "volume": 65046192.0, "close_time": 1762505999999, "quote_volume": 252392.297323, "trades": 1879, "taker_buy_base": 37026913.0, "taker_buy_quote": 143819.756524 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.003853, "high": 0.003861, "low": 0.003737, "close": 0.00376, "volume": 46913874.0, "close_time": 1762509599999, "quote_volume": 177674.717632, "trades": 1718, "taker_buy_base": 19351344.0, "taker_buy_quote": 73355.568755 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.003761, "high": 0.003805, "low": 0.003706, "close": 0.003729, "volume": 49205774.0, "close_time": 1762513199999, "quote_volume": 184404.997529, "trades": 1975, "taker_buy_base": 18350937.0, "taker_buy_quote": 68872.242469 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.003726, "high": 0.003734, "low": 0.00363, "close": 0.003725, "volume": 153703123.0, "close_time": 1762516799999, "quote_volume": 565707.653841, "trades": 6584, "taker_buy_base": 65403504.0, "taker_buy_quote": 241237.749702 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003724, "high": 0.003744, "low": 0.003606, "close": 0.003654, "volume": 139211531.0, "close_time": 1762520399999, "quote_volume": 509410.036049, "trades": 4916, "taker_buy_base": 66419044.0, "taker_buy_quote": 243432.913211 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.003653, "high": 0.003712, "low": 0.003621, "close": 0.003678, "volume": 143706206.0, "close_time": 1762523999999, "quote_volume": 528591.414796, "trades": 5087, "taker_buy_base": 86300911.0, "taker_buy_quote": 317581.397788 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.003677, "high": 0.004029, "low": 0.003663, "close": 0.004029, "volume": 170267100.0, "close_time": 1762527599999, "quote_volume": 649341.229404, "trades": 5374, "taker_buy_base": 98413560.0, "taker_buy_quote": 376577.688585 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.004031, "high": 0.00406, "low": 0.003937, "close": 0.003962, "volume": 152420040.0, "close_time": 1762531199999, "quote_volume": 610082.116523, "trades": 5518, "taker_buy_base": 76772065.0, "taker_buy_quote": 307724.848526 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003962, "high": 0.004142, "low": 0.00392, "close": 0.004066, "volume": 136603690.0, "close_time": 1762534799999, "quote_volume": 551607.152593, "trades": 5492, "taker_buy_base": 51001053.0, "taker_buy_quote": 205186.795811 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.004066, "high": 0.00418, "low": 0.004027, "close": 0.004161, "volume": 41241909.0, "close_time": 1762538399999, "quote_volume": 169086.10335, "trades": 3527, "taker_buy_base": 26840114.0, "taker_buy_quote": 110087.700793 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.00416, "high": 0.004214, "low": 0.004134, "close": 0.004172, "volume": 64695130.0, "close_time": 1762541999999, "quote_volume": 269828.188472, "trades": 4586, "taker_buy_base": 34795305.0, "taker_buy_quote": 145309.80924 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.00417, "high": 0.004247, "low": 0.004158, "close": 0.004236, "volume": 37915166.0, "close_time": 1762545599999, "quote_volume": 159598.149116, "trades": 3216, "taker_buy_base": 19481015.0, "taker_buy_quote": 82091.881186 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004234, "high": 0.004308, "low": 0.004204, "close": 0.004274, "volume": 40186517.0, "close_time": 1762549199999, "quote_volume": 171067.486219, "trades": 2961, "taker_buy_base": 20792060.0, "taker_buy_quote": 88784.652706 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.00428, "high": 0.004281, "low": 0.004207, "close": 0.00422, "volume": 24544479.0, "close_time": 1762552799999, "quote_volume": 104113.272224, "trades": 1981, "taker_buy_base": 14331593.0, "taker_buy_quote": 60871.902904 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.00422, "high": 0.004298, "low": 0.004184, "close": 0.004264, "volume": 67306979.0, "close_time": 1762556399999, "quote_volume": 285191.492225, "trades": 2147, "taker_buy_base": 36844841.0, "taker_buy_quote": 156637.009205 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.004262, "high": 0.004262, "low": 0.004159, "close": 0.004184, "volume": 21543869.0, "close_time": 1762559999999, "quote_volume": 90418.379061, "trades": 1691, "taker_buy_base": 4035986.0, "taker_buy_quote": 16945.642254 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00418, "high": 0.00421, "low": 0.004035, "close": 0.004046, "volume": 47639050.0, "close_time": 1762563599999, "quote_volume": 195011.681052, "trades": 2809, "taker_buy_base": 17738363.0, "taker_buy_quote": 72504.72169 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.004045, "high": 0.004147, "low": 0.004038, "close": 0.004108, "volume": 54665570.0, "close_time": 1762567199999, "quote_volume": 223721.439204, "trades": 2944, "taker_buy_base": 39156091.0, "taker_buy_quote": 160180.823422 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.004112, "high": 0.004206, "low": 0.004112, "close": 0.004114, "volume": 12654327.0, "close_time": 1762570799999, "quote_volume": 52468.223855, "trades": 1480, "taker_buy_base": 7483662.0, "taker_buy_quote": 31019.516255 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.004113, "high": 0.004142, "low": 0.004021, "close": 0.004034, "volume": 18273185.0, "close_time": 1762574399999, "quote_volume": 74748.737908, "trades": 1638, "taker_buy_base": 9202193.0, "taker_buy_quote": 37732.272427 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004036, "high": 0.004093, "low": 0.004015, "close": 0.004016, "volume": 42186230.0, "close_time": 1762577999999, "quote_volume": 171275.386368, "trades": 1801, "taker_buy_base": 28297187.0, "taker_buy_quote": 114959.10388 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.004016, "high": 0.004042, "low": 0.003941, "close": 0.00395, "volume": 141094759.0, "close_time": 1762581599999, "quote_volume": 561175.053415, "trades": 3227, "taker_buy_base": 64353342.0, "taker_buy_quote": 255353.665974 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.003951, "high": 0.003961, "low": 0.003904, "close": 0.003923, "volume": 76649641.0, "close_time": 1762585199999, "quote_volume": 300572.40402, "trades": 2975, "taker_buy_base": 30659148.0, "taker_buy_quote": 120353.799167 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.003924, "high": 0.003928, "low": 0.003847, "close": 0.003898, "volume": 72169450.0, "close_time": 1762588799999, "quote_volume": 280099.318901, "trades": 3801, "taker_buy_base": 27213204.0, "taker_buy_quote": 105656.582884 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003895, "high": 0.003904, "low": 0.003843, "close": 0.003887, "volume": 53565437.0, "close_time": 1762592399999, "quote_volume": 208224.653212, "trades": 3184, "taker_buy_base": 31320813.0, "taker_buy_quote": 121840.900222 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.003886, "high": 0.003886, "low": 0.00378, "close": 0.003804, "volume": 118776904.0, "close_time": 1762595999999, "quote_volume": 452255.469469, "trades": 2881, "taker_buy_base": 79396432.0, "taker_buy_quote": 301623.376777 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.003804, "high": 0.003833, "low": 0.003783, "close": 0.003824, "volume": 49340382.0, "close_time": 1762599599999, "quote_volume": 187305.623792, "trades": 1239, "taker_buy_base": 32606366.0, "taker_buy_quote": 123750.912972 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.003822, "high": 0.003856, "low": 0.003804, "close": 0.003809, "volume": 14151270.0, "close_time": 1762603199999, "quote_volume": 54207.873215, "trades": 853, "taker_buy_base": 6883408.0, "taker_buy_quote": 26343.107689 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00381, "high": 0.003851, "low": 0.003805, "close": 0.003827, "volume": 64435713.0, "close_time": 1762606799999, "quote_volume": 247191.404824, "trades": 977, "taker_buy_base": 11421550.0, "taker_buy_quote": 43733.492968 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.003828, "high": 0.00383, "low": 0.003737, "close": 0.003742, "volume": 37033238.0, "close_time": 1762610399999, "quote_volume": 140274.22652, "trades": 1813, "taker_buy_base": 13870377.0, "taker_buy_quote": 52649.381717 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.003742, "high": 0.003758, "low": 0.003699, "close": 0.003734, "volume": 46142735.0, "close_time": 1762613999999, "quote_volume": 171886.621976, "trades": 2593, "taker_buy_base": 17610623.0, "taker_buy_quote": 65658.797725 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.003735, "high": 0.003737, "low": 0.003661, "close": 0.003689, "volume": 118223447.0, "close_time": 1762617599999, "quote_volume": 436989.599286, "trades": 3435, "taker_buy_base": 56548480.0, "taker_buy_quote": 208714.321595 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003689, "high": 0.003734, "low": 0.00367, "close": 0.003723, "volume": 70402022.0, "close_time": 1762621199999, "quote_volume": 261241.924944, "trades": 2793, "taker_buy_base": 39583022.0, "taker_buy_quote": 146944.911667 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.003722, "high": 0.003777, "low": 0.003709, "close": 0.003737, "volume": 50980707.0, "close_time": 1762624799999, "quote_volume": 191098.077585, "trades": 1955, "taker_buy_base": 23200749.0, "taker_buy_quote": 87020.311139 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.003735, "high": 0.003788, "low": 0.003725, "close": 0.003773, "volume": 59834728.0, "close_time": 1762628399999, "quote_volume": 224488.857149, "trades": 2315, "taker_buy_base": 30620715.0, "taker_buy_quote": 114869.024589 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.003772, "high": 0.003782, "low": 0.003719, "close": 0.003754, "volume": 49326903.0, "close_time": 1762631999999, "quote_volume": 185108.987034, "trades": 1667, "taker_buy_base": 27214147.0, "taker_buy_quote": 102186.074579 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003754, "high": 0.003767, "low": 0.003715, "close": 0.003742, "volume": 64813480.0, "close_time": 1762635599999, "quote_volume": 242489.310135, "trades": 2163, "taker_buy_base": 45042891.0, "taker_buy_quote": 168519.904505 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.003741, "high": 0.003773, "low": 0.003731, "close": 0.003771, "volume": 37215469.0, "close_time": 1762639199999, "quote_volume": 139556.175397, "trades": 1426, "taker_buy_base": 16992719.0, "taker_buy_quote": 63737.616889 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.00377, "high": 0.003779, "low": 0.003751, "close": 0.003769, "volume": 29250225.0, "close_time": 1762642799999, "quote_volume": 110161.542625, "trades": 1135, "taker_buy_base": 17301472.0, "taker_buy_quote": 65153.469323 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.003768, "high": 0.00381, "low": 0.003765, "close": 0.003776, "volume": 47412333.0, "close_time": 1762646399999, "quote_volume": 179615.406049, "trades": 1129, "taker_buy_base": 29818970.0, "taker_buy_quote": 113071.360553 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003778, "high": 0.003781, "low": 0.003707, "close": 0.003728, "volume": 57390453.0, "close_time": 1762649999999, "quote_volume": 213924.666611, "trades": 1032, "taker_buy_base": 15496015.0, "taker_buy_quote": 57805.903171 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.003726, "high": 0.003749, "low": 0.003698, "close": 0.003736, "volume": 9490689.0, "close_time": 1762653599999, "quote_volume": 35382.607666, "trades": 569, "taker_buy_base": 4481609.0, "taker_buy_quote": 16715.767757 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.003735, "high": 0.00374, "low": 0.003679, "close": 0.003697, "volume": 25644083.0, "close_time": 1762657199999, "quote_volume": 95068.989653, "trades": 1015, "taker_buy_base": 12598325.0, "taker_buy_quote": 46726.985862 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.003698, "high": 0.003746, "low": 0.003688, "close": 0.003745, "volume": 39009067.0, "close_time": 1762660799999, "quote_volume": 144580.158, "trades": 1677, "taker_buy_base": 23607532.0, "taker_buy_quote": 87516.129487 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003746, "high": 0.003826, "low": 0.003746, "close": 0.003761, "volume": 23152254.0, "close_time": 1762664399999, "quote_volume": 87875.36387, "trades": 1184, "taker_buy_base": 11757255.0, "taker_buy_quote": 44559.659791 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.00376, "high": 0.003839, "low": 0.003743, "close": 0.003789, "volume": 34513339.0, "close_time": 1762667999999, "quote_volume": 130922.556375, "trades": 1274, "taker_buy_base": 17123528.0, "taker_buy_quote": 65069.364497 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.003792, "high": 0.003844, "low": 0.003776, "close": 0.003816, "volume": 55478066.0, "close_time": 1762671599999, "quote_volume": 211647.793815, "trades": 2073, "taker_buy_base": 39640555.0, "taker_buy_quote": 151293.628296 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.003815, "high": 0.003839, "low": 0.003807, "close": 0.003812, "volume": 38303117.0, "close_time": 1762675199999, "quote_volume": 146484.733672, "trades": 1588, "taker_buy_base": 19523500.0, "taker_buy_quote": 74676.070578 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003813, "high": 0.003835, "low": 0.003771, "close": 0.003776, "volume": 19647447.0, "close_time": 1762678799999, "quote_volume": 74854.205542, "trades": 1541, "taker_buy_base": 10247976.0, "taker_buy_quote": 39053.027016 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.003777, "high": 0.003811, "low": 0.003738, "close": 0.003746, "volume": 36031262.0, "close_time": 1762682399999, "quote_volume": 136022.890209, "trades": 1974, "taker_buy_base": 18601320.0, "taker_buy_quote": 70221.792958 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.003741, "high": 0.003779, "low": 0.003711, "close": 0.003771, "volume": 55569554.0, "close_time": 1762685999999, "quote_volume": 208342.952666, "trades": 2143, "taker_buy_base": 21725889.0, "taker_buy_quote": 81528.9047 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.003772, "high": 0.003809, "low": 0.003769, "close": 0.00378, "volume": 42271931.0, "close_time": 1762689599999, "quote_volume": 160152.80797, "trades": 2350, "taker_buy_base": 22115739.0, "taker_buy_quote": 83799.017484 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003782, "high": 0.003817, "low": 0.003763, "close": 0.003787, "volume": 55150845.0, "close_time": 1762693199999, "quote_volume": 209242.379747, "trades": 3450, "taker_buy_base": 28834613.0, "taker_buy_quote": 109394.964277 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.003787, "high": 0.003933, "low": 0.003773, "close": 0.00391, "volume": 98472945.0, "close_time": 1762696799999, "quote_volume": 381688.03196, "trades": 4405, "taker_buy_base": 48890152.0, "taker_buy_quote": 189268.018281 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.003909, "high": 0.003986, "low": 0.003857, "close": 0.003867, "volume": 94805758.0, "close_time": 1762700399999, "quote_volume": 371082.877986, "trades": 3437, "taker_buy_base": 50918570.0, "taker_buy_quote": 199245.733836 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.003868, "high": 0.004007, "low": 0.003858, "close": 0.003947, "volume": 113263535.0, "close_time": 1762703999999, "quote_volume": 448828.148741, "trades": 4032, "taker_buy_base": 49954258.0, "taker_buy_quote": 197597.257494 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003945, "high": 0.004068, "low": 0.003942, "close": 0.004017, "volume": 80655814.0, "close_time": 1762707599999, "quote_volume": 323230.435355, "trades": 2515, "taker_buy_base": 49494791.0, "taker_buy_quote": 198280.19913 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.004016, "high": 0.004024, "low": 0.003948, "close": 0.003978, "volume": 101007929.0, "close_time": 1762711199999, "quote_volume": 402075.222753, "trades": 2100, "taker_buy_base": 46555777.0, "taker_buy_quote": 185232.928286 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.003981, "high": 0.00411, "low": 0.003944, "close": 0.004082, "volume": 71142728.0, "close_time": 1762714799999, "quote_volume": 286225.011848, "trades": 2118, "taker_buy_base": 41190935.0, "taker_buy_quote": 165353.971612 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.004083, "high": 0.004194, "low": 0.004055, "close": 0.004156, "volume": 111254879.0, "close_time": 1762718399999, "quote_volume": 458690.691268, "trades": 3238, "taker_buy_base": 58790625.0, "taker_buy_quote": 242561.452456 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004157, "high": 0.004226, "low": 0.004157, "close": 0.004189, "volume": 95497377.0, "close_time": 1762721999999, "quote_volume": 400120.159003, "trades": 2950, "taker_buy_base": 63773441.0, "taker_buy_quote": 267254.353993 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.004186, "high": 0.004192, "low": 0.004112, "close": 0.004143, "volume": 111799241.0, "close_time": 1762725599999, "quote_volume": 462293.80987, "trades": 1690, "taker_buy_base": 37914176.0, "taker_buy_quote": 156951.019569 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.004141, "high": 0.004171, "low": 0.004086, "close": 0.004159, "volume": 103704301.0, "close_time": 1762729199999, "quote_volume": 426978.574863, "trades": 1527, "taker_buy_base": 76546290.0, "taker_buy_quote": 315017.523484 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.004161, "high": 0.004202, "low": 0.004087, "close": 0.00412, "volume": 137489473.0, "close_time": 1762732799999, "quote_volume": 572339.726804, "trades": 2943, "taker_buy_base": 50592319.0, "taker_buy_quote": 210513.065592 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004122, "high": 0.004288, "low": 0.004086, "close": 0.004275, "volume": 66028431.0, "close_time": 1762736399999, "quote_volume": 277465.366063, "trades": 3611, "taker_buy_base": 42324170.0, "taker_buy_quote": 178001.768197 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.004275, "high": 0.004409, "low": 0.004196, "close": 0.00439, "volume": 152279844.0, "close_time": 1762739999999, "quote_volume": 655824.611391, "trades": 5734, "taker_buy_base": 84833408.0, "taker_buy_quote": 365374.612354 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.004391, "high": 0.00448, "low": 0.004364, "close": 0.004431, "volume": 115057722.0, "close_time": 1762743599999, "quote_volume": 508239.065187, "trades": 5557, "taker_buy_base": 64017059.0, "taker_buy_quote": 282859.592548 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.004431, "high": 0.004468, "low": 0.004378, "close": 0.004401, "volume": 65846512.0, "close_time": 1762747199999, "quote_volume": 291228.728474, "trades": 3926, "taker_buy_base": 27493570.0, "taker_buy_quote": 121396.069478 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004401, "high": 0.004448, "low": 0.004348, "close": 0.004442, "volume": 59799922.0, "close_time": 1762750799999, "quote_volume": 262329.109035, "trades": 2657, "taker_buy_base": 34291353.0, "taker_buy_quote": 150501.471991 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.004443, "high": 0.004506, "low": 0.004432, "close": 0.004487, "volume": 79163105.0, "close_time": 1762754399999, "quote_volume": 354214.03446, "trades": 3413, "taker_buy_base": 61976188.0, "taker_buy_quote": 277389.679502 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.004488, "high": 0.004496, "low": 0.004393, "close": 0.004422, "volume": 42330770.0, "close_time": 1762757999999, "quote_volume": 187650.039803, "trades": 2032, "taker_buy_base": 21368155.0, "taker_buy_quote": 94678.2218 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.004424, "high": 0.004506, "low": 0.004402, "close": 0.004432, "volume": 66624684.0, "close_time": 1762761599999, "quote_volume": 296499.390796, "trades": 3047, "taker_buy_base": 35823966.0, "taker_buy_quote": 159401.688186 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.004431, "high": 0.004502, "low": 0.004356, "close": 0.004391, "volume": 80341248.0, "close_time": 1762765199999, "quote_volume": 354948.542114, "trades": 2847, "taker_buy_base": 33915719.0, "taker_buy_quote": 149742.54538 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0044, "high": 0.004521, "low": 0.004391, "close": 0.004492, "volume": 57761952.0, "close_time": 1762768799999, "quote_volume": 256601.938787, "trades": 2643, "taker_buy_base": 38225469.0, "taker_buy_quote": 169625.145285 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.004488, "high": 0.004498, "low": 0.004406, "close": 0.004452, "volume": 15672203.0, "close_time": 1762772399999, "quote_volume": 69649.835578, "trades": 1096, "taker_buy_base": 6276031.0, "taker_buy_quote": 27859.701412 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.004451, "high": 0.00456, "low": 0.004445, "close": 0.004458, "volume": 33445940.0, "close_time": 1762775999999, "quote_volume": 150584.042256, "trades": 2054, "taker_buy_base": 23203222.0, "taker_buy_quote": 104702.844242 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004458, "high": 0.00461, "low": 0.004421, "close": 0.004592, "volume": 382940395.0, "close_time": 1762779599999, "quote_volume": 1744052.059074, "trades": 4724, "taker_buy_base": 139195519.0, "taker_buy_quote": 633171.95558 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.004591, "high": 0.004654, "low": 0.004516, "close": 0.004583, "volume": 296811053.0, "close_time": 1762783199999, "quote_volume": 1364598.743453, "trades": 5598, "taker_buy_base": 72864155.0, "taker_buy_quote": 335065.725789 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.00458, "high": 0.00458, "low": 0.004426, "close": 0.004494, "volume": 105857011.0, "close_time": 1762786799999, "quote_volume": 475593.184214, "trades": 4683, "taker_buy_base": 48212781.0, "taker_buy_quote": 216923.652276 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.004494, "high": 0.004516, "low": 0.004404, "close": 0.004426, "volume": 103366430.0, "close_time": 1762790399999, "quote_volume": 460691.579816, "trades": 3646, "taker_buy_base": 70267181.0, "taker_buy_quote": 313206.480633 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004427, "high": 0.004464, "low": 0.004317, "close": 0.004365, "volume": 113744263.0, "close_time": 1762793999999, "quote_volume": 496924.82735, "trades": 2882, "taker_buy_base": 74279403.0, "taker_buy_quote": 324775.85002 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.004365, "high": 0.004413, "low": 0.00431, "close": 0.004404, "volume": 199243613.0, "close_time": 1762797599999, "quote_volume": 868339.554139, "trades": 6538, "taker_buy_base": 48581672.0, "taker_buy_quote": 212062.146751 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.004402, "high": 0.004433, "low": 0.00436, "close": 0.004362, "volume": 12990653.0, "close_time": 1762801199999, "quote_volume": 57129.803874, "trades": 1067, "taker_buy_base": 4706559.0, "taker_buy_quote": 20711.273503 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.004364, "high": 0.00438, "low": 0.004318, "close": 0.004344, "volume": 32082390.0, "close_time": 1762804799999, "quote_volume": 139782.208753, "trades": 1855, "taker_buy_base": 17984033.0, "taker_buy_quote": 78399.386099 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004343, "high": 0.004511, "low": 0.00434, "close": 0.004464, "volume": 139037388.0, "close_time": 1762808399999, "quote_volume": 622324.753231, "trades": 4069, "taker_buy_base": 50707058.0, "taker_buy_quote": 226351.239863 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.004463, "high": 0.004473, "low": 0.004348, "close": 0.004414, "volume": 71337459.0, "close_time": 1762811999999, "quote_volume": 313310.487091, "trades": 3194, "taker_buy_base": 39834510.0, "taker_buy_quote": 175360.293636 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.004414, "high": 0.004515, "low": 0.004408, "close": 0.004512, "volume": 51494967.0, "close_time": 1762815599999, "quote_volume": 230176.515223, "trades": 2121, "taker_buy_base": 34086860.0, "taker_buy_quote": 152391.799893 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.004514, "high": 0.004588, "low": 0.004474, "close": 0.004505, "volume": 84846832.0, "close_time": 1762819199999, "quote_volume": 384423.068655, "trades": 2478, "taker_buy_base": 46906366.0, "taker_buy_quote": 212459.931028 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004513, "low": 0.004387, "close": 0.00446, "volume": 22182341.0, "close_time": 1762822799999, "quote_volume": 98424.990707, "trades": 1981, "taker_buy_base": 8700516.0, "taker_buy_quote": 38704.232204 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.004464, "high": 0.004622, "low": 0.004447, "close": 0.004456, "volume": 64353810.0, "close_time": 1762826399999, "quote_volume": 292557.232796, "trades": 3099, "taker_buy_base": 26604493.0, "taker_buy_quote": 120563.924708 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.004458, "high": 0.004771, "low": 0.004417, "close": 0.00476, "volume": 86609639.0, "close_time": 1762829999999, "quote_volume": 398139.43738, "trades": 4566, "taker_buy_base": 54529551.0, "taker_buy_quote": 251332.380726 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.00476, "high": 0.004824, "low": 0.004688, "close": 0.004814, "volume": 54181240.0, "close_time": 1762833599999, "quote_volume": 258664.344221, "trades": 3472, "taker_buy_base": 37207982.0, "taker_buy_quote": 177897.006422 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004816, "high": 0.004849, "low": 0.004617, "close": 0.004631, "volume": 62118891.0, "close_time": 1762837199999, "quote_volume": 294540.084945, "trades": 3361, "taker_buy_base": 33954816.0, "taker_buy_quote": 161931.89256 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.00463, "high": 0.00464, "low": 0.004397, "close": 0.004416, "volume": 100382503.0, "close_time": 1762840799999, "quote_volume": 454486.164486, "trades": 4647, "taker_buy_base": 44630674.0, "taker_buy_quote": 201756.398979 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.004418, "high": 0.004446, "low": 0.004244, "close": 0.00433, "volume": 129410329.0, "close_time": 1762844399999, "quote_volume": 560075.387664, "trades": 5355, "taker_buy_base": 46320302.0, "taker_buy_quote": 199878.602742 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.004329, "high": 0.004404, "low": 0.004291, "close": 0.004295, "volume": 142339312.0, "close_time": 1762847999999, "quote_volume": 618561.123139, "trades": 4973, "taker_buy_base": 55278360.0, "taker_buy_quote": 241003.767674 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004296, "high": 0.004364, "low": 0.004279, "close": 0.004316, "volume": 81142101.0, "close_time": 1762851599999, "quote_volume": 349882.914974, "trades": 3279, "taker_buy_base": 39876383.0, "taker_buy_quote": 172071.495511 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.004317, "high": 0.0044, "low": 0.004299, "close": 0.004308, "volume": 82852289.0, "close_time": 1762855199999, "quote_volume": 360440.43793, "trades": 3584, "taker_buy_base": 41130823.0, "taker_buy_quote": 179054.796325 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.004307, "high": 0.004385, "low": 0.004303, "close": 0.004385, "volume": 32236613.0, "close_time": 1762858799999, "quote_volume": 140009.154594, "trades": 2380, "taker_buy_base": 18811303.0, "taker_buy_quote": 81663.167596 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.004384, "high": 0.004447, "low": 0.004361, "close": 0.004399, "volume": 40105947.0, "close_time": 1762862399999, "quote_volume": 176779.703509, "trades": 2483, "taker_buy_base": 18321102.0, "taker_buy_quote": 80777.823219 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004392, "high": 0.004471, "low": 0.00433, "close": 0.004405, "volume": 67506852.0, "close_time": 1762865999999, "quote_volume": 296771.922813, "trades": 3057, "taker_buy_base": 50268126.0, "taker_buy_quote": 221105.282757 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.004404, "high": 0.004479, "low": 0.004375, "close": 0.004415, "volume": 52421128.0, "close_time": 1762869599999, "quote_volume": 231254.212135, "trades": 2752, "taker_buy_base": 22012159.0, "taker_buy_quote": 97174.797661 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.004416, "high": 0.004483, "low": 0.00434, "close": 0.004482, "volume": 58650300.0, "close_time": 1762873199999, "quote_volume": 258394.918892, "trades": 3084, "taker_buy_base": 27979811.0, "taker_buy_quote": 123521.22255 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.00448, "high": 0.00457, "low": 0.004431, "close": 0.00457, "volume": 127748448.0, "close_time": 1762876799999, "quote_volume": 573866.519645, "trades": 5976, "taker_buy_base": 79934069.0, "taker_buy_quote": 358926.327173 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004567, "high": 0.004598, "low": 0.00448, "close": 0.004523, "volume": 92751755.0, "close_time": 1762880399999, "quote_volume": 420038.581038, "trades": 4304, "taker_buy_base": 44225137.0, "taker_buy_quote": 200676.547901 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.004522, "high": 0.004549, "low": 0.004399, "close": 0.004488, "volume": 92047145.0, "close_time": 1762883999999, "quote_volume": 413095.619063, "trades": 3514, "taker_buy_base": 43301529.0, "taker_buy_quote": 194311.161744 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.004489, "high": 0.0045, "low": 0.00438, "close": 0.00439, "volume": 48913120.0, "close_time": 1762887599999, "quote_volume": 217054.649543, "trades": 3253, "taker_buy_base": 23912811.0, "taker_buy_quote": 106191.951184 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.004389, "high": 0.004421, "low": 0.004348, "close": 0.004383, "volume": 75083329.0, "close_time": 1762891199999, "quote_volume": 329838.688897, "trades": 4169, "taker_buy_base": 39283775.0, "taker_buy_quote": 172624.309552 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004383, "high": 0.004432, "low": 0.004261, "close": 0.004275, "volume": 43445367.0, "close_time": 1762894799999, "quote_volume": 187971.164011, "trades": 2608, "taker_buy_base": 20199433.0, "taker_buy_quote": 87443.802173 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.004276, "high": 0.004304, "low": 0.004142, "close": 0.004198, "volume": 94313531.0, "close_time": 1762898399999, "quote_volume": 397220.082669, "trades": 3758, "taker_buy_base": 34147125.0, "taker_buy_quote": 144097.235983 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.004197, "high": 0.004282, "low": 0.004168, "close": 0.004266, "volume": 52201451.0, "close_time": 1762901999999, "quote_volume": 220602.556393, "trades": 2742, "taker_buy_base": 29423939.0, "taker_buy_quote": 124420.235559 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.004265, "high": 0.004266, "low": 0.004085, "close": 0.0041, "volume": 101578867.0, "close_time": 1762905599999, "quote_volume": 420261.306961, "trades": 2828, "taker_buy_base": 34310989.0, "taker_buy_quote": 142500.931394 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004101, "high": 0.004169, "low": 0.004044, "close": 0.004055, "volume": 188933387.0, "close_time": 1762909199999, "quote_volume": 771106.527471, "trades": 4270, "taker_buy_base": 107537652.0, "taker_buy_quote": 438700.657281 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.004055, "high": 0.004085, "low": 0.004012, "close": 0.004054, "volume": 38691656.0, "close_time": 1762912799999, "quote_volume": 156875.242233, "trades": 3109, "taker_buy_base": 16396755.0, "taker_buy_quote": 66453.904949 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.004053, "high": 0.004117, "low": 0.004022, "close": 0.004086, "volume": 48417077.0, "close_time": 1762916399999, "quote_volume": 197212.557558, "trades": 3778, "taker_buy_base": 25909988.0, "taker_buy_quote": 105520.166274 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.004086, "high": 0.004189, "low": 0.00408, "close": 0.004161, "volume": 41506497.0, "close_time": 1762919999999, "quote_volume": 171788.482483, "trades": 2776, "taker_buy_base": 26478503.0, "taker_buy_quote": 109684.36624 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00416, "high": 0.004262, "low": 0.004128, "close": 0.004208, "volume": 57224523.0, "close_time": 1762923599999, "quote_volume": 240767.790164, "trades": 2926, "taker_buy_base": 36063772.0, "taker_buy_quote": 151609.348923 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.004207, "high": 0.004297, "low": 0.004172, "close": 0.00421, "volume": 72566561.0, "close_time": 1762927199999, "quote_volume": 307950.855346, "trades": 2252, "taker_buy_base": 53310606.0, "taker_buy_quote": 226826.834801 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.004212, "high": 0.004327, "low": 0.004182, "close": 0.004254, "volume": 36916700.0, "close_time": 1762930799999, "quote_volume": 157924.977246, "trades": 2103, "taker_buy_base": 22366337.0, "taker_buy_quote": 95673.226929 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.004253, "high": 0.004268, "low": 0.004189, "close": 0.004204, "volume": 20975667.0, "close_time": 1762934399999, "quote_volume": 88696.889605, "trades": 1420, "taker_buy_base": 10394777.0, "taker_buy_quote": 43981.787394 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004207, "high": 0.004388, "low": 0.004207, "close": 0.004322, "volume": 73178368.0, "close_time": 1762937999999, "quote_volume": 315466.642076, "trades": 3129, "taker_buy_base": 40454701.0, "taker_buy_quote": 175479.838181 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.004318, "high": 0.00437, "low": 0.004294, "close": 0.00432, "volume": 59994489.0, "close_time": 1762941599999, "quote_volume": 260491.502578, "trades": 2172, "taker_buy_base": 39735308.0, "taker_buy_quote": 172590.3351 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.004322, "high": 0.004499, "low": 0.004317, "close": 0.00448, "volume": 69302580.0, "close_time": 1762945199999, "quote_volume": 305026.450317, "trades": 3104, "taker_buy_base": 39710059.0, "taker_buy_quote": 175343.270068 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.004476, "high": 0.004514, "low": 0.004414, "close": 0.004486, "volume": 122411234.0, "close_time": 1762948799999, "quote_volume": 547397.066865, "trades": 3436, "taker_buy_base": 47697743.0, "taker_buy_quote": 213543.31003 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004483, "high": 0.004539, "low": 0.004432, "close": 0.004439, "volume": 102972887.0, "close_time": 1762952399999, "quote_volume": 461442.353111, "trades": 3243, "taker_buy_base": 37772535.0, "taker_buy_quote": 169738.231231 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.004439, "high": 0.00456, "low": 0.004341, "close": 0.004485, "volume": 89600287.0, "close_time": 1762955999999, "quote_volume": 398230.018376, "trades": 3426, "taker_buy_base": 52004857.0, "taker_buy_quote": 231884.897612 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.004485, "high": 0.004491, "low": 0.004277, "close": 0.004356, "volume": 109119544.0, "close_time": 1762959599999, "quote_volume": 481051.738991, "trades": 3656, "taker_buy_base": 30137650.0, "taker_buy_quote": 132048.216555 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.004352, "high": 0.00441, "low": 0.0042, "close": 0.004245, "volume": 91742452.0, "close_time": 1762963199999, "quote_volume": 394456.664243, "trades": 5166, "taker_buy_base": 39665982.0, "taker_buy_quote": 170879.931735 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00424, "high": 0.004308, "low": 0.004079, "close": 0.004095, "volume": 103859600.0, "close_time": 1762966799999, "quote_volume": 432902.953831, "trades": 5990, "taker_buy_base": 42412905.0, "taker_buy_quote": 176883.745932 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.004097, "high": 0.004168, "low": 0.004049, "close": 0.004098, "volume": 81796956.0, "close_time": 1762970399999, "quote_volume": 335888.31497, "trades": 4019, "taker_buy_base": 44579288.0, "taker_buy_quote": 183491.991515 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.004096, "high": 0.004139, "low": 0.003962, "close": 0.003997, "volume": 84171658.0, "close_time": 1762973999999, "quote_volume": 341579.743612, "trades": 3227, "taker_buy_base": 34914055.0, "taker_buy_quote": 142258.58815 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.003997, "high": 0.004014, "low": 0.003906, "close": 0.003918, "volume": 224544784.0, "close_time": 1762977599999, "quote_volume": 883107.514079, "trades": 4088, "taker_buy_base": 120828717.0, "taker_buy_quote": 475193.311914 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003917, "high": 0.004018, "low": 0.003885, "close": 0.003991, "volume": 95889245.0, "close_time": 1762981199999, "quote_volume": 379415.439877, "trades": 3062, "taker_buy_base": 47901545.0, "taker_buy_quote": 189470.223017 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.003994, "high": 0.004039, "low": 0.003978, "close": 0.00401, "volume": 22220658.0, "close_time": 1762984799999, "quote_volume": 88999.340706, "trades": 1252, "taker_buy_base": 8948761.0, "taker_buy_quote": 35831.401015 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.004008, "high": 0.004018, "low": 0.003926, "close": 0.003933, "volume": 58888666.0, "close_time": 1762988399999, "quote_volume": 232606.882316, "trades": 1574, "taker_buy_base": 28208074.0, "taker_buy_quote": 111349.265898 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.003932, "high": 0.003954, "low": 0.003877, "close": 0.003919, "volume": 55225484.0, "close_time": 1762991999999, "quote_volume": 216578.325279, "trades": 1927, "taker_buy_base": 22913202.0, "taker_buy_quote": 89855.813977 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004016, "low": 0.003909, "close": 0.003968, "volume": 43400785.0, "close_time": 1762995599999, "quote_volume": 171726.853888, "trades": 2031, "taker_buy_base": 26365476.0, "taker_buy_quote": 104295.90956 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.003965, "high": 0.004048, "low": 0.003941, "close": 0.003949, "volume": 90983889.0, "close_time": 1762999199999, "quote_volume": 363072.369061, "trades": 3548, "taker_buy_base": 51177018.0, "taker_buy_quote": 204280.807451 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.003947, "high": 0.003969, "low": 0.003927, "close": 0.003934, "volume": 13076253.0, "close_time": 1763002799999, "quote_volume": 51639.659901, "trades": 1205, "taker_buy_base": 7750147.0, "taker_buy_quote": 30620.608094 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.003935, "high": 0.003975, "low": 0.003824, "close": 0.003899, "volume": 97240545.0, "close_time": 1763006399999, "quote_volume": 380185.713541, "trades": 5016, "taker_buy_base": 42682704.0, "taker_buy_quote": 167149.061083 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0039, "high": 0.003915, "low": 0.003857, "close": 0.003894, "volume": 58773306.0, "close_time": 1763009999999, "quote_volume": 228192.085736, "trades": 2651, "taker_buy_base": 28786927.0, "taker_buy_quote": 111853.574235 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.003893, "high": 0.004017, "low": 0.003856, "close": 0.003975, "volume": 50223173.0, "close_time": 1763013599999, "quote_volume": 198255.198567, "trades": 2754, "taker_buy_base": 28187318.0, "taker_buy_quote": 111650.833766 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.003977, "high": 0.00402, "low": 0.003955, "close": 0.003968, "volume": 45036377.0, "close_time": 1763017199999, "quote_volume": 179615.648121, "trades": 2965, "taker_buy_base": 22570736.0, "taker_buy_quote": 90176.334438 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.003971, "high": 0.004003, "low": 0.003868, "close": 0.00389, "volume": 61191262.0, "close_time": 1763020799999, "quote_volume": 241477.35968, "trades": 3128, "taker_buy_base": 31671154.0, "taker_buy_quote": 125045.212148 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003891, "high": 0.003947, "low": 0.003877, "close": 0.003916, "volume": 24261553.0, "close_time": 1763024399999, "quote_volume": 95179.182601, "trades": 1938, "taker_buy_base": 9388687.0, "taker_buy_quote": 36785.027568 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.003918, "high": 0.003938, "low": 0.003867, "close": 0.003887, "volume": 29611801.0, "close_time": 1763027999999, "quote_volume": 115365.185315, "trades": 2202, "taker_buy_base": 14934260.0, "taker_buy_quote": 58230.011164 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.003888, "high": 0.003936, "low": 0.003868, "close": 0.003887, "volume": 19738842.0, "close_time": 1763031599999, "quote_volume": 76758.067094, "trades": 1305, "taker_buy_base": 13014374.0, "taker_buy_quote": 50557.014004 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.003887, "high": 0.003924, "low": 0.003878, "close": 0.003905, "volume": 19905587.0, "close_time": 1763035199999, "quote_volume": 77685.220355, "trades": 1533, "taker_buy_base": 7939580.0, "taker_buy_quote": 31014.633761 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003905, "high": 0.003982, "low": 0.00388, "close": 0.003951, "volume": 36938113.0, "close_time": 1763038799999, "quote_volume": 145137.37446, "trades": 1991, "taker_buy_base": 17390322.0, "taker_buy_quote": 68269.43545 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.003953, "high": 0.003964, "low": 0.003875, "close": 0.003906, "volume": 37633469.0, "close_time": 1763042399999, "quote_volume": 147601.787653, "trades": 1913, "taker_buy_base": 14476498.0, "taker_buy_quote": 56849.593951 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.003906, "high": 0.003964, "low": 0.003786, "close": 0.003919, "volume": 60602074.0, "close_time": 1763045999999, "quote_volume": 234653.907409, "trades": 2865, "taker_buy_base": 31110928.0, "taker_buy_quote": 120464.795579 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.003916, "high": 0.003922, "low": 0.003792, "close": 0.003828, "volume": 47867604.0, "close_time": 1763049599999, "quote_volume": 184450.388406, "trades": 2313, "taker_buy_base": 23989413.0, "taker_buy_quote": 92662.929601 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003825, "high": 0.003834, "low": 0.003675, "close": 0.00369, "volume": 72264976.0, "close_time": 1763053199999, "quote_volume": 269770.736932, "trades": 3195, "taker_buy_base": 18507278.0, "taker_buy_quote": 69106.516756 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.00369, "high": 0.003697, "low": 0.003548, "close": 0.003558, "volume": 154839070.0, "close_time": 1763056799999, "quote_volume": 561022.632444, "trades": 6223, "taker_buy_base": 60270868.0, "taker_buy_quote": 218565.446256 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.003559, "high": 0.003578, "low": 0.003507, "close": 0.003563, "volume": 111918456.0, "close_time": 1763060399999, "quote_volume": 397223.993208, "trades": 4797, "taker_buy_base": 68583741.0, "taker_buy_quote": 243535.974671 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.003564, "high": 0.003601, "low": 0.003505, "close": 0.003531, "volume": 150678972.0, "close_time": 1763063999999, "quote_volume": 534793.975647, "trades": 4542, "taker_buy_base": 87824134.0, "taker_buy_quote": 311856.021934 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003526, "high": 0.003593, "low": 0.003513, "close": 0.003552, "volume": 48633509.0, "close_time": 1763067599999, "quote_volume": 172967.776792, "trades": 2411, "taker_buy_base": 26605761.0, "taker_buy_quote": 94650.242226 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.003552, "high": 0.003581, "low": 0.003537, "close": 0.003562, "volume": 34556179.0, "close_time": 1763071199999, "quote_volume": 123117.038355, "trades": 2236, "taker_buy_base": 11864034.0, "taker_buy_quote": 42294.943855 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.003561, "high": 0.003661, "low": 0.003551, "close": 0.003643, "volume": 163020872.0, "close_time": 1763074799999, "quote_volume": 587619.531597, "trades": 3241, "taker_buy_base": 34382438.0, "taker_buy_quote": 123893.853044 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.003642, "high": 0.003696, "low": 0.003608, "close": 0.003627, "volume": 49187294.0, "close_time": 1763078399999, "quote_volume": 179824.210788, "trades": 2092, "taker_buy_base": 27297156.0, "taker_buy_quote": 99750.201529 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003653, "low": 0.003579, "close": 0.003651, "volume": 136951111.0, "close_time": 1763081999999, "quote_volume": 496605.969488, "trades": 2746, "taker_buy_base": 108461381.0, "taker_buy_quote": 393622.602719 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.00365, "high": 0.003689, "low": 0.003638, "close": 0.003666, "volume": 38529825.0, "close_time": 1763085599999, "quote_volume": 141103.822907, "trades": 2017, "taker_buy_base": 25511319.0, "taker_buy_quote": 93424.991549 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.003667, "high": 0.003765, "low": 0.003663, "close": 0.003727, "volume": 33114682.0, "close_time": 1763089199999, "quote_volume": 123037.149969, "trades": 2504, "taker_buy_base": 17266973.0, "taker_buy_quote": 63996.946393 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.003721, "high": 0.003721, "low": 0.003686, "close": 0.003706, "volume": 11723978.0, "close_time": 1763092799999, "quote_volume": 43425.080723, "trades": 1028, "taker_buy_base": 7588084.0, "taker_buy_quote": 28110.592086 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003706, "high": 0.003706, "low": 0.003528, "close": 0.003642, "volume": 65580797.0, "close_time": 1763096399999, "quote_volume": 236114.472724, "trades": 3581, "taker_buy_base": 26654710.0, "taker_buy_quote": 96263.619084 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.00364, "high": 0.003685, "low": 0.003589, "close": 0.003628, "volume": 47338761.0, "close_time": 1763099999999, "quote_volume": 172134.174021, "trades": 3046, "taker_buy_base": 24460347.0, "taker_buy_quote": 89076.536382 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.003629, "high": 0.003728, "low": 0.003561, "close": 0.003728, "volume": 64782288.0, "close_time": 1763103599999, "quote_volume": 235055.151092, "trades": 2543, "taker_buy_base": 32233337.0, "taker_buy_quote": 118065.092578 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.003718, "high": 0.00374, "low": 0.00364, "close": 0.003646, "volume": 198198051.0, "close_time": 1763107199999, "quote_volume": 730737.371117, "trades": 5036, "taker_buy_base": 23764012.0, "taker_buy_quote": 87558.975685 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003648, "high": 0.003652, "low": 0.003588, "close": 0.003612, "volume": 39340799.0, "close_time": 1763110799999, "quote_volume": 142090.469259, "trades": 2283, "taker_buy_base": 18148813.0, "taker_buy_quote": 65513.990006 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.003614, "high": 0.003633, "low": 0.003576, "close": 0.00359, "volume": 35869089.0, "close_time": 1763114399999, "quote_volume": 129402.697352, "trades": 2232, "taker_buy_base": 20407770.0, "taker_buy_quote": 73703.083964 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.003596, "high": 0.003658, "low": 0.003587, "close": 0.003626, "volume": 15650692.0, "close_time": 1763117999999, "quote_volume": 56693.058967, "trades": 1412, "taker_buy_base": 5520775.0, "taker_buy_quote": 20020.438753 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.003623, "high": 0.003651, "low": 0.003583, "close": 0.00364, "volume": 20379374.0, "close_time": 1763121599999, "quote_volume": 73794.850413, "trades": 2304, "taker_buy_base": 8897229.0, "taker_buy_quote": 32263.854803 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003639, "high": 0.003639, "low": 0.00345, "close": 0.003566, "volume": 100422644.0, "close_time": 1763125199999, "quote_volume": 353735.00395, "trades": 4651, "taker_buy_base": 37260518.0, "taker_buy_quote": 131749.376217 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.003566, "high": 0.00358, "low": 0.003437, "close": 0.003525, "volume": 55514327.0, "close_time": 1763128799999, "quote_volume": 194653.939801, "trades": 3067, "taker_buy_base": 25733792.0, "taker_buy_quote": 90322.268582 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.003525, "high": 0.003588, "low": 0.003464, "close": 0.003567, "volume": 58703811.0, "close_time": 1763132399999, "quote_volume": 208302.545348, "trades": 2920, "taker_buy_base": 32950095.0, "taker_buy_quote": 116987.159818 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.003562, "high": 0.003615, "low": 0.003503, "close": 0.003584, "volume": 54356059.0, "close_time": 1763135999999, "quote_volume": 193964.747899, "trades": 2035, "taker_buy_base": 37370857.0, "taker_buy_quote": 133500.629582 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003578, "high": 0.003651, "low": 0.003508, "close": 0.003617, "volume": 113406960.0, "close_time": 1763139599999, "quote_volume": 406192.289152, "trades": 2969, "taker_buy_base": 80940290.0, "taker_buy_quote": 290234.061308 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.003614, "high": 0.003635, "low": 0.003522, "close": 0.003547, "volume": 50558745.0, "close_time": 1763143199999, "quote_volume": 181363.263207, "trades": 1979, "taker_buy_base": 15205975.0, "taker_buy_quote": 54643.00811 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.003545, "high": 0.003669, "low": 0.003536, "close": 0.003604, "volume": 59465939.0, "close_time": 1763146799999, "quote_volume": 214976.3446, "trades": 2823, "taker_buy_base": 31023524.0, "taker_buy_quote": 111954.874656 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.003601, "high": 0.00366, "low": 0.003588, "close": 0.003643, "volume": 20332240.0, "close_time": 1763150399999, "quote_volume": 73819.810728, "trades": 1799, "taker_buy_base": 14462346.0, "taker_buy_quote": 52534.725911 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003642, "high": 0.003642, "low": 0.003484, "close": 0.003522, "volume": 52874315.0, "close_time": 1763153999999, "quote_volume": 186908.220569, "trades": 2381, "taker_buy_base": 20155239.0, "taker_buy_quote": 71286.952918 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.003519, "high": 0.003592, "low": 0.003501, "close": 0.003553, "volume": 43505063.0, "close_time": 1763157599999, "quote_volume": 154786.744066, "trades": 2407, "taker_buy_base": 28740553.0, "taker_buy_quote": 102213.392415 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.003554, "high": 0.003587, "low": 0.003522, "close": 0.003537, "volume": 29621432.0, "close_time": 1763161199999, "quote_volume": 104870.937511, "trades": 1357, "taker_buy_base": 13141014.0, "taker_buy_quote": 46585.258036 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.003536, "high": 0.003536, "low": 0.003435, "close": 0.003472, "volume": 216236959.0, "close_time": 1763164799999, "quote_volume": 755812.960432, "trades": 3175, "taker_buy_base": 173165809.0, "taker_buy_quote": 605797.880398 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003474, "high": 0.003584, "low": 0.003465, "close": 0.003581, "volume": 44277146.0, "close_time": 1763168399999, "quote_volume": 156819.196938, "trades": 2437, "taker_buy_base": 17997953.0, "taker_buy_quote": 63895.648122 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.003576, "high": 0.003639, "low": 0.00356, "close": 0.003638, "volume": 34476505.0, "close_time": 1763171999999, "quote_volume": 123818.605884, "trades": 2282, "taker_buy_base": 21268343.0, "taker_buy_quote": 76261.903633 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.003634, "high": 0.003674, "low": 0.003621, "close": 0.003674, "volume": 16258975.0, "close_time": 1763175599999, "quote_volume": 59242.711701, "trades": 1360, "taker_buy_base": 9398176.0, "taker_buy_quote": 34264.238129 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.003671, "high": 0.003691, "low": 0.003623, "close": 0.003634, "volume": 24051601.0, "close_time": 1763179199999, "quote_volume": 87808.188526, "trades": 1978, "taker_buy_base": 13300347.0, "taker_buy_quote": 48525.287624 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003635, "high": 0.003643, "low": 0.00362, "close": 0.003633, "volume": 4684470.0, "close_time": 1763182799999, "quote_volume": 17012.38807, "trades": 455, "taker_buy_base": 2548148.0, "taker_buy_quote": 9261.114581 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.003634, "high": 0.003669, "low": 0.003612, "close": 0.003658, "volume": 20672580.0, "close_time": 1763186399999, "quote_volume": 75032.715807, "trades": 918, "taker_buy_base": 11470610.0, "taker_buy_quote": 41637.449412 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.003656, "high": 0.003666, "low": 0.003628, "close": 0.003648, "volume": 12069219.0, "close_time": 1763189999999, "quote_volume": 44053.202591, "trades": 778, "taker_buy_base": 4492542.0, "taker_buy_quote": 16403.962473 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.003646, "high": 0.003648, "low": 0.003606, "close": 0.003612, "volume": 14024041.0, "close_time": 1763193599999, "quote_volume": 50777.017214, "trades": 721, "taker_buy_base": 6698043.0, "taker_buy_quote": 24238.195651 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003612, "high": 0.003614, "low": 0.003479, "close": 0.0035, "volume": 49591197.0, "close_time": 1763197199999, "quote_volume": 176190.209358, "trades": 1913, "taker_buy_base": 18828924.0, "taker_buy_quote": 66899.938362 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.003501, "high": 0.00356, "low": 0.003492, "close": 0.003522, "volume": 51740689.0, "close_time": 1763200799999, "quote_volume": 183059.940953, "trades": 1588, "taker_buy_base": 33892456.0, "taker_buy_quote": 119862.852867 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.003522, "high": 0.003535, "low": 0.003498, "close": 0.003523, "volume": 33772301.0, "close_time": 1763204399999, "quote_volume": 118838.552908, "trades": 1414, "taker_buy_base": 25011045.0, "taker_buy_quote": 88020.522738 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.003522, "high": 0.003529, "low": 0.003484, "close": 0.003501, "volume": 12135547.0, "close_time": 1763207999999, "quote_volume": 42553.73316, "trades": 980, "taker_buy_base": 6741245.0, "taker_buy_quote": 23635.454383 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003501, "high": 0.00357, "low": 0.003493, "close": 0.003553, "volume": 25958678.0, "close_time": 1763211599999, "quote_volume": 91803.010207, "trades": 1113, "taker_buy_base": 13110375.0, "taker_buy_quote": 46360.524636 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.003551, "high": 0.003602, "low": 0.003537, "close": 0.003595, "volume": 31529582.0, "close_time": 1763215199999, "quote_volume": 113052.537166, "trades": 1661, "taker_buy_base": 15360035.0, "taker_buy_quote": 55082.82311 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.00359, "high": 0.003596, "low": 0.003548, "close": 0.003589, "volume": 36784676.0, "close_time": 1763218799999, "quote_volume": 131627.785601, "trades": 1285, "taker_buy_base": 17626276.0, "taker_buy_quote": 63115.59535 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.003587, "high": 0.003613, "low": 0.003574, "close": 0.003579, "volume": 20165857.0, "close_time": 1763222399999, "quote_volume": 72450.329104, "trades": 1060, "taker_buy_base": 8018026.0, "taker_buy_quote": 28826.819963 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003576, "high": 0.003593, "low": 0.003534, "close": 0.003587, "volume": 16693450.0, "close_time": 1763225999999, "quote_volume": 59512.543117, "trades": 1217, "taker_buy_base": 6860242.0, "taker_buy_quote": 24424.239961 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.003586, "high": 0.003623, "low": 0.003567, "close": 0.003617, "volume": 41042960.0, "close_time": 1763229599999, "quote_volume": 147600.878814, "trades": 1851, "taker_buy_base": 22523876.0, "taker_buy_quote": 80972.515857 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.003617, "high": 0.003625, "low": 0.003579, "close": 0.003596, "volume": 23248529.0, "close_time": 1763233199999, "quote_volume": 83769.512441, "trades": 1141, "taker_buy_base": 9517562.0, "taker_buy_quote": 34348.401839 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.003595, "high": 0.003599, "low": 0.003562, "close": 0.003573, "volume": 12177475.0, "close_time": 1763236799999, "quote_volume": 43658.745178, "trades": 1139, "taker_buy_base": 6028900.0, "taker_buy_quote": 21616.778903 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003573, "high": 0.003574, "low": 0.003528, "close": 0.003534, "volume": 20859133.0, "close_time": 1763240399999, "quote_volume": 73939.658434, "trades": 1016, "taker_buy_base": 9680793.0, "taker_buy_quote": 34298.171492 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.003536, "high": 0.003565, "low": 0.003504, "close": 0.003521, "volume": 20335220.0, "close_time": 1763243999999, "quote_volume": 71977.764878, "trades": 969, "taker_buy_base": 8317182.0, "taker_buy_quote": 29455.825283 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.00352, "high": 0.003574, "low": 0.003509, "close": 0.003558, "volume": 24066021.0, "close_time": 1763247599999, "quote_volume": 85334.766655, "trades": 883, "taker_buy_base": 7625344.0, "taker_buy_quote": 27065.28094 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.003563, "high": 0.003608, "low": 0.003558, "close": 0.003588, "volume": 19127994.0, "close_time": 1763251199999, "quote_volume": 68486.298969, "trades": 985, "taker_buy_base": 6285533.0, "taker_buy_quote": 22526.093286 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003586, "high": 0.0036, "low": 0.003545, "close": 0.003573, "volume": 13836046.0, "close_time": 1763254799999, "quote_volume": 49416.929848, "trades": 808, "taker_buy_base": 6216295.0, "taker_buy_quote": 22244.260435 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.003572, "high": 0.003577, "low": 0.003466, "close": 0.003533, "volume": 23370204.0, "close_time": 1763258399999, "quote_volume": 82393.915659, "trades": 1592, "taker_buy_base": 6435758.0, "taker_buy_quote": 22679.289545 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.003532, "high": 0.003597, "low": 0.003517, "close": 0.00359, "volume": 13889040.0, "close_time": 1763261999999, "quote_volume": 49558.155002, "trades": 1019, "taker_buy_base": 6467929.0, "taker_buy_quote": 23084.127624 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.00359, "high": 0.003596, "low": 0.003563, "close": 0.003593, "volume": 17340109.0, "close_time": 1763265599999, "quote_volume": 62119.560162, "trades": 770, "taker_buy_base": 10443650.0, "taker_buy_quote": 37464.573448 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003592, "high": 0.00361, "low": 0.003555, "close": 0.003571, "volume": 29839266.0, "close_time": 1763269199999, "quote_volume": 106943.978666, "trades": 1168, "taker_buy_base": 15679796.0, "taker_buy_quote": 56177.593093 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.00357, "high": 0.003631, "low": 0.003569, "close": 0.00361, "volume": 19118239.0, "close_time": 1763272799999, "quote_volume": 69017.327328, "trades": 1102, "taker_buy_base": 13930554.0, "taker_buy_quote": 50287.729882 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.003612, "high": 0.003659, "low": 0.003607, "close": 0.003617, "volume": 13564307.0, "close_time": 1763276399999, "quote_volume": 49321.675202, "trades": 837, "taker_buy_base": 6429856.0, "taker_buy_quote": 23408.946632 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.003617, "high": 0.00363, "low": 0.003603, "close": 0.00363, "volume": 4741496.0, "close_time": 1763279999999, "quote_volume": 17134.110324, "trades": 424, "taker_buy_base": 2026163.0, "taker_buy_quote": 7323.979759 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003631, "high": 0.003635, "low": 0.003584, "close": 0.003601, "volume": 5676633.0, "close_time": 1763283599999, "quote_volume": 20449.225713, "trades": 636, "taker_buy_base": 2175999.0, "taker_buy_quote": 7841.3892 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.003601, "high": 0.003666, "low": 0.003579, "close": 0.003665, "volume": 15946115.0, "close_time": 1763287199999, "quote_volume": 57717.417037, "trades": 819, "taker_buy_base": 10994742.0, "taker_buy_quote": 39846.768425 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.003664, "high": 0.003687, "low": 0.003645, "close": 0.003654, "volume": 49940633.0, "close_time": 1763290799999, "quote_volume": 182995.059843, "trades": 2283, "taker_buy_base": 31202452.0, "taker_buy_quote": 114383.741305 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.003652, "high": 0.003661, "low": 0.003534, "close": 0.003548, "volume": 36718296.0, "close_time": 1763294399999, "quote_volume": 131518.550368, "trades": 1645, "taker_buy_base": 12439359.0, "taker_buy_quote": 44539.827444 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003546, "high": 0.003581, "low": 0.003526, "close": 0.003544, "volume": 20771027.0, "close_time": 1763297999999, "quote_volume": 73868.487066, "trades": 1207, "taker_buy_base": 10889866.0, "taker_buy_quote": 38740.587608 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.003541, "high": 0.003555, "low": 0.003472, "close": 0.003487, "volume": 31686947.0, "close_time": 1763301599999, "quote_volume": 111433.722741, "trades": 1442, "taker_buy_base": 13420548.0, "taker_buy_quote": 47217.602021 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.003489, "high": 0.003544, "low": 0.003464, "close": 0.003521, "volume": 30727390.0, "close_time": 1763305199999, "quote_volume": 107545.80824, "trades": 1311, "taker_buy_base": 16685073.0, "taker_buy_quote": 58512.37937 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.003521, "high": 0.003524, "low": 0.003352, "close": 0.00336, "volume": 107947150.0, "close_time": 1763308799999, "quote_volume": 367337.966951, "trades": 2893, "taker_buy_base": 30911424.0, "taker_buy_quote": 105389.20975 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003365, "high": 0.003448, "low": 0.003296, "close": 0.003309, "volume": 135413080.0, "close_time": 1763312399999, "quote_volume": 456188.961264, "trades": 2961, "taker_buy_base": 76316316.0, "taker_buy_quote": 257702.695238 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.003308, "high": 0.003354, "low": 0.003276, "close": 0.003343, "volume": 104111606.0, "close_time": 1763315999999, "quote_volume": 344424.070162, "trades": 2192, "taker_buy_base": 58951120.0, "taker_buy_quote": 195178.770763 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.003342, "high": 0.003445, "low": 0.003333, "close": 0.003351, "volume": 230423487.0, "close_time": 1763319599999, "quote_volume": 782095.544845, "trades": 3254, "taker_buy_base": 37668604.0, "taker_buy_quote": 127508.578266 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.00335, "high": 0.003413, "low": 0.003348, "close": 0.003371, "volume": 47845026.0, "close_time": 1763323199999, "quote_volume": 161800.511745, "trades": 1193, "taker_buy_base": 27118560.0, "taker_buy_quote": 91825.085168 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003372, "high": 0.003406, "low": 0.00335, "close": 0.00335, "volume": 23682912.0, "close_time": 1763326799999, "quote_volume": 79829.087487, "trades": 784, "taker_buy_base": 10019445.0, "taker_buy_quote": 33834.805493 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.003351, "high": 0.003372, "low": 0.003303, "close": 0.003325, "volume": 199532645.0, "close_time": 1763330399999, "quote_volume": 662798.102677, "trades": 1791, "taker_buy_base": 170696441.0, "taker_buy_quote": 566788.083762 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.003326, "high": 0.003395, "low": 0.003283, "close": 0.003373, "volume": 70684673.0, "close_time": 1763333999999, "quote_volume": 235763.823634, "trades": 1338, "taker_buy_base": 27655535.0, "taker_buy_quote": 92041.014267 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.003374, "high": 0.003442, "low": 0.003298, "close": 0.003419, "volume": 77208870.0, "close_time": 1763337599999, "quote_volume": 262560.053858, "trades": 1823, "taker_buy_base": 41273518.0, "taker_buy_quote": 140434.68601 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003419, "high": 0.003471, "low": 0.003368, "close": 0.00344, "volume": 43158431.0, "close_time": 1763341199999, "quote_volume": 147678.91452, "trades": 1418, "taker_buy_base": 24169321.0, "taker_buy_quote": 82771.613092 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.003442, "high": 0.003453, "low": 0.003395, "close": 0.003408, "volume": 35407124.0, "close_time": 1763344799999, "quote_volume": 121264.549067, "trades": 1031, "taker_buy_base": 23534181.0, "taker_buy_quote": 80689.491693 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.00341, "high": 0.003449, "low": 0.003398, "close": 0.003427, "volume": 16207445.0, "close_time": 1763348399999, "quote_volume": 55527.346768, "trades": 672, "taker_buy_base": 13536928.0, "taker_buy_quote": 46367.448475 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.003428, "high": 0.003465, "low": 0.003427, "close": 0.003439, "volume": 8469274.0, "close_time": 1763351999999, "quote_volume": 29172.458295, "trades": 384, "taker_buy_base": 3716536.0, "taker_buy_quote": 12807.003227 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003442, "high": 0.003443, "low": 0.003395, "close": 0.003395, "volume": 15004734.0, "close_time": 1763355599999, "quote_volume": 51270.618196, "trades": 407, "taker_buy_base": 7028259.0, "taker_buy_quote": 24012.251104 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.003397, "high": 0.003406, "low": 0.003373, "close": 0.003386, "volume": 10857921.0, "close_time": 1763359199999, "quote_volume": 36841.526968, "trades": 511, "taker_buy_base": 5112850.0, "taker_buy_quote": 17352.358616 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.003385, "high": 0.00339, "low": 0.003328, "close": 0.003366, "volume": 15507203.0, "close_time": 1763362799999, "quote_volume": 51948.991199, "trades": 541, "taker_buy_base": 3488524.0, "taker_buy_quote": 11717.642025 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.003368, "high": 0.0034, "low": 0.003352, "close": 0.003392, "volume": 19344612.0, "close_time": 1763366399999, "quote_volume": 65320.400437, "trades": 699, "taker_buy_base": 10703248.0, "taker_buy_quote": 36133.742635 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003393, "high": 0.003413, "low": 0.003359, "close": 0.003378, "volume": 36697973.0, "close_time": 1763369999999, "quote_volume": 124459.49209, "trades": 633, "taker_buy_base": 20789006.0, "taker_buy_quote": 70685.814211 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.00338, "high": 0.003413, "low": 0.003361, "close": 0.00337, "volume": 25963158.0, "close_time": 1763373599999, "quote_volume": 87703.299132, "trades": 664, "taker_buy_base": 13361220.0, "taker_buy_quote": 45145.999941 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.003367, "high": 0.0034, "low": 0.003361, "close": 0.003393, "volume": 20063759.0, "close_time": 1763377199999, "quote_volume": 67852.83061, "trades": 771, "taker_buy_base": 11401622.0, "taker_buy_quote": 38568.426347 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.00339, "high": 0.003483, "low": 0.003384, "close": 0.003426, "volume": 35314415.0, "close_time": 1763380799999, "quote_volume": 121323.234873, "trades": 1169, "taker_buy_base": 18224754.0, "taker_buy_quote": 62826.679648 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003424, "high": 0.00343, "low": 0.003366, "close": 0.003389, "volume": 12123216.0, "close_time": 1763384399999, "quote_volume": 41156.842362, "trades": 724, "taker_buy_base": 3748613.0, "taker_buy_quote": 12737.124486 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.00339, "high": 0.003392, "low": 0.003117, "close": 0.003162, "volume": 226913455.0, "close_time": 1763387999999, "quote_volume": 729516.227704, "trades": 4729, "taker_buy_base": 64282015.0, "taker_buy_quote": 205650.212429 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.003161, "high": 0.003283, "low": 0.003137, "close": 0.00319, "volume": 147931257.0, "close_time": 1763391599999, "quote_volume": 476316.298758, "trades": 3668, "taker_buy_base": 86856382.0, "taker_buy_quote": 279480.444928 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.003193, "high": 0.003213, "low": 0.00308, "close": 0.003096, "volume": 151581855.0, "close_time": 1763395199999, "quote_volume": 477087.643916, "trades": 2864, "taker_buy_base": 53203878.0, "taker_buy_quote": 168083.447585 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003098, "high": 0.00313, "low": 0.003028, "close": 0.003118, "volume": 123947841.0, "close_time": 1763398799999, "quote_volume": 379755.706647, "trades": 3017, "taker_buy_base": 63836931.0, "taker_buy_quote": 195638.188848 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.003117, "high": 0.003122, "low": 0.002921, "close": 0.002938, "volume": 213382377.0, "close_time": 1763402399999, "quote_volume": 639400.190048, "trades": 3518, "taker_buy_base": 60912958.0, "taker_buy_quote": 182966.034349 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.002938, "high": 0.002966, "low": 0.002884, "close": 0.002893, "volume": 110347610.0, "close_time": 1763405999999, "quote_volume": 321040.648588, "trades": 2477, "taker_buy_base": 40038482.0, "taker_buy_quote": 116395.796428 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.002892, "high": 0.002959, "low": 0.002854, "close": 0.002931, "volume": 248362027.0, "close_time": 1763409599999, "quote_volume": 717437.06382, "trades": 2545, "taker_buy_base": 179402430.0, "taker_buy_quote": 517615.702199 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002932, "high": 0.002988, "low": 0.002917, "close": 0.002958, "volume": 82489857.0, "close_time": 1763413199999, "quote_volume": 244315.135541, "trades": 1515, "taker_buy_base": 61389391.0, "taker_buy_quote": 181871.474401 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.00296, "high": 0.002982, "low": 0.002917, "close": 0.002919, "volume": 45743466.0, "close_time": 1763416799999, "quote_volume": 135384.146934, "trades": 1209, "taker_buy_base": 9368531.0, "taker_buy_quote": 27774.94963 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.00292, "high": 0.002944, "low": 0.002885, "close": 0.002894, "volume": 48910564.0, "close_time": 1763420399999, "quote_volume": 142637.84394, "trades": 867, "taker_buy_base": 25988717.0, "taker_buy_quote": 75835.61217 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.002896, "high": 0.002919, "low": 0.002862, "close": 0.002888, "volume": 33109492.0, "close_time": 1763423999999, "quote_volume": 95350.053495, "trades": 730, "taker_buy_base": 18552609.0, "taker_buy_quote": 53477.32694 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002887, "high": 0.002898, "low": 0.002762, "close": 0.002879, "volume": 147057962.0, "close_time": 1763427599999, "quote_volume": 415741.574769, "trades": 3595, "taker_buy_base": 51591097.0, "taker_buy_quote": 145944.433068 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.00288, "high": 0.002893, "low": 0.002803, "close": 0.002877, "volume": 68414175.0, "close_time": 1763431199999, "quote_volume": 194675.192173, "trades": 2061, "taker_buy_base": 37788549.0, "taker_buy_quote": 107578.34901 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.002876, "high": 0.003035, "low": 0.002853, "close": 0.00297, "volume": 93036828.0, "close_time": 1763434799999, "quote_volume": 275938.114554, "trades": 2679, "taker_buy_base": 48692721.0, "taker_buy_quote": 144468.562756 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.002968, "high": 0.003022, "low": 0.002942, "close": 0.003004, "volume": 79711959.0, "close_time": 1763438399999, "quote_volume": 237378.990499, "trades": 2224, "taker_buy_base": 43700262.0, "taker_buy_quote": 130242.78223 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003007, "high": 0.003041, "low": 0.002942, "close": 0.003034, "volume": 39508877.0, "close_time": 1763441999999, "quote_volume": 118132.774651, "trades": 1697, "taker_buy_base": 19785621.0, "taker_buy_quote": 59229.134582 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.003028, "high": 0.00304, "low": 0.002986, "close": 0.002995, "volume": 48216501.0, "close_time": 1763445599999, "quote_volume": 144758.493943, "trades": 1496, "taker_buy_base": 27506144.0, "taker_buy_quote": 82514.98947 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.002997, "high": 0.003, "low": 0.002957, "close": 0.002977, "volume": 29120197.0, "close_time": 1763449199999, "quote_volume": 86700.999944, "trades": 948, "taker_buy_base": 13617575.0, "taker_buy_quote": 40590.625026 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.002976, "high": 0.003097, "low": 0.002958, "close": 0.003071, "volume": 131072014.0, "close_time": 1763452799999, "quote_volume": 399081.07301, "trades": 3112, "taker_buy_base": 94516580.0, "taker_buy_quote": 287661.736327 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003068, "high": 0.003123, "low": 0.003047, "close": 0.00309, "volume": 52413208.0, "close_time": 1763456399999, "quote_volume": 161523.384369, "trades": 1638, "taker_buy_base": 33612222.0, "taker_buy_quote": 103528.463745 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.00309, "high": 0.003114, "low": 0.003061, "close": 0.003101, "volume": 55359179.0, "close_time": 1763459999999, "quote_volume": 170954.876469, "trades": 1563, "taker_buy_base": 21948219.0, "taker_buy_quote": 67778.915923 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.003102, "high": 0.003109, "low": 0.003065, "close": 0.003086, "volume": 41990933.0, "close_time": 1763463599999, "quote_volume": 129863.684924, "trades": 727, "taker_buy_base": 21800202.0, "taker_buy_quote": 67439.065372 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.003085, "high": 0.003109, "low": 0.003064, "close": 0.003091, "volume": 30330098.0, "close_time": 1763467199999, "quote_volume": 93864.946007, "trades": 577, "taker_buy_base": 7806274.0, "taker_buy_quote": 24023.880898 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003092, "high": 0.003116, "low": 0.00307, "close": 0.003111, "volume": 31672044.0, "close_time": 1763470799999, "quote_volume": 98017.662405, "trades": 664, "taker_buy_base": 17798940.0, "taker_buy_quote": 55092.961732 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.003101, "high": 0.003107, "low": 0.003054, "close": 0.003101, "volume": 37610340.0, "close_time": 1763474399999, "quote_volume": 115645.391512, "trades": 862, "taker_buy_base": 10625183.0, "taker_buy_quote": 32751.696074 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.003102, "high": 0.003152, "low": 0.003076, "close": 0.003086, "volume": 60283019.0, "close_time": 1763477999999, "quote_volume": 187974.628331, "trades": 1846, "taker_buy_base": 35393325.0, "taker_buy_quote": 110583.454341 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.003085, "high": 0.003184, "low": 0.003079, "close": 0.003134, "volume": 101975630.0, "close_time": 1763481599999, "quote_volume": 319761.74095, "trades": 3416, "taker_buy_base": 62495247.0, "taker_buy_quote": 195765.555568 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003132, "high": 0.003204, "low": 0.00312, "close": 0.003156, "volume": 75072833.0, "close_time": 1763485199999, "quote_volume": 238021.776509, "trades": 3516, "taker_buy_base": 39666558.0, "taker_buy_quote": 125860.575981 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.003155, "high": 0.003195, "low": 0.003111, "close": 0.003141, "volume": 32561858.0, "close_time": 1763488799999, "quote_volume": 102421.53108, "trades": 2061, "taker_buy_base": 14118979.0, "taker_buy_quote": 44496.5411 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.003145, "high": 0.003183, "low": 0.003136, "close": 0.00314, "volume": 34098903.0, "close_time": 1763492399999, "quote_volume": 107732.091737, "trades": 1398, "taker_buy_base": 23866984.0, "taker_buy_quote": 75433.450174 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.003139, "high": 0.003161, "low": 0.003117, "close": 0.003132, "volume": 20668698.0, "close_time": 1763495999999, "quote_volume": 64871.276733, "trades": 921, "taker_buy_base": 8978649.0, "taker_buy_quote": 28160.95108 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003132, "high": 0.003174, "low": 0.003122, "close": 0.003155, "volume": 16885968.0, "close_time": 1763499599999, "quote_volume": 53252.327098, "trades": 740, "taker_buy_base": 7683349.0, "taker_buy_quote": 24271.299898 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.003156, "high": 0.003183, "low": 0.00313, "close": 0.003136, "volume": 34540356.0, "close_time": 1763503199999, "quote_volume": 109068.329208, "trades": 1745, "taker_buy_base": 18264541.0, "taker_buy_quote": 57666.247409 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.003135, "high": 0.003181, "low": 0.003133, "close": 0.003161, "volume": 32581931.0, "close_time": 1763506799999, "quote_volume": 102866.551461, "trades": 1264, "taker_buy_base": 18082177.0, "taker_buy_quote": 57085.667462 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.003162, "high": 0.003165, "low": 0.00312, "close": 0.00312, "volume": 39641577.0, "close_time": 1763510399999, "quote_volume": 124670.270969, "trades": 1442, "taker_buy_base": 12231976.0, "taker_buy_quote": 38441.082711 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00312, "high": 0.003124, "low": 0.003056, "close": 0.003102, "volume": 45874474.0, "close_time": 1763513999999, "quote_volume": 141556.386651, "trades": 1535, "taker_buy_base": 21231005.0, "taker_buy_quote": 65425.493895 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.003102, "high": 0.003105, "low": 0.003058, "close": 0.003081, "volume": 18868199.0, "close_time": 1763517599999, "quote_volume": 58186.375982, "trades": 1164, "taker_buy_base": 8905541.0, "taker_buy_quote": 27458.889784 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.003082, "high": 0.00312, "low": 0.003077, "close": 0.003106, "volume": 15966693.0, "close_time": 1763521199999, "quote_volume": 49497.071852, "trades": 1205, "taker_buy_base": 8914084.0, "taker_buy_quote": 27636.422007 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.003104, "high": 0.003124, "low": 0.003036, "close": 0.003058, "volume": 38187975.0, "close_time": 1763524799999, "quote_volume": 116987.071904, "trades": 1979, "taker_buy_base": 20009903.0, "taker_buy_quote": 61299.786935 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003057, "high": 0.003066, "low": 0.003, "close": 0.003027, "volume": 63901063.0, "close_time": 1763528399999, "quote_volume": 194149.684521, "trades": 1859, "taker_buy_base": 29653425.0, "taker_buy_quote": 90219.443985 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.00303, "high": 0.00304, "low": 0.002967, "close": 0.002992, "volume": 44061057.0, "close_time": 1763531999999, "quote_volume": 132308.897735, "trades": 1875, "taker_buy_base": 20228250.0, "taker_buy_quote": 60733.941496 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.002992, "high": 0.003036, "low": 0.002981, "close": 0.003033, "volume": 44368810.0, "close_time": 1763535599999, "quote_volume": 133279.313084, "trades": 2266, "taker_buy_base": 26086017.0, "taker_buy_quote": 78336.687685 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.003033, "high": 0.003074, "low": 0.003025, "close": 0.00305, "volume": 45198615.0, "close_time": 1763539199999, "quote_volume": 137819.276519, "trades": 2047, "taker_buy_base": 23360694.0, "taker_buy_quote": 71248.497051 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003049, "high": 0.003099, "low": 0.003049, "close": 0.00307, "volume": 70425250.0, "close_time": 1763542799999, "quote_volume": 216863.899729, "trades": 2945, "taker_buy_base": 23924957.0, "taker_buy_quote": 73636.033129 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.003069, "high": 0.003097, "low": 0.003052, "close": 0.003077, "volume": 54553461.0, "close_time": 1763546399999, "quote_volume": 167682.422482, "trades": 1824, "taker_buy_base": 31949754.0, "taker_buy_quote": 98160.467691 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.003074, "high": 0.00309, "low": 0.00305, "close": 0.00305, "volume": 35352704.0, "close_time": 1763549999999, "quote_volume": 108419.120155, "trades": 1113, "taker_buy_base": 21125685.0, "taker_buy_quote": 64772.464516 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.003051, "high": 0.003088, "low": 0.003047, "close": 0.003069, "volume": 25801100.0, "close_time": 1763553599999, "quote_volume": 79223.966042, "trades": 1093, "taker_buy_base": 14902120.0, "taker_buy_quote": 45751.236978 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003068, "high": 0.003082, "low": 0.003044, "close": 0.003053, "volume": 29734425.0, "close_time": 1763557199999, "quote_volume": 91054.144837, "trades": 705, "taker_buy_base": 14307113.0, "taker_buy_quote": 43812.564556 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.003052, "high": 0.003056, "low": 0.003013, "close": 0.003016, "volume": 23949610.0, "close_time": 1763560799999, "quote_volume": 72482.057168, "trades": 1145, "taker_buy_base": 9486005.0, "taker_buy_quote": 28732.915436 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.003016, "high": 0.00305, "low": 0.002982, "close": 0.003022, "volume": 62795832.0, "close_time": 1763564399999, "quote_volume": 189287.328482, "trades": 2201, "taker_buy_base": 33610377.0, "taker_buy_quote": 101361.775453 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.003023, "high": 0.003075, "low": 0.00294, "close": 0.002948, "volume": 81450006.0, "close_time": 1763567999999, "quote_volume": 244657.088202, "trades": 3448, "taker_buy_base": 34669899.0, "taker_buy_quote": 104262.769099 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002947, "high": 0.002968, "low": 0.002882, "close": 0.002895, "volume": 64105968.0, "close_time": 1763571599999, "quote_volume": 187248.413232, "trades": 2371, "taker_buy_base": 40248555.0, "taker_buy_quote": 117557.954304 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.002896, "high": 0.002996, "low": 0.002895, "close": 0.002968, "volume": 55086599.0, "close_time": 1763575199999, "quote_volume": 161704.73622, "trades": 1914, "taker_buy_base": 30533376.0, "taker_buy_quote": 89892.744864 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.002967, "high": 0.002967, "low": 0.0029, "close": 0.00292, "volume": 67132390.0, "close_time": 1763578799999, "quote_volume": 197231.210142, "trades": 2209, "taker_buy_base": 29194199.0, "taker_buy_quote": 85692.426357 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.002917, "high": 0.002927, "low": 0.002874, "close": 0.002896, "volume": 37472262.0, "close_time": 1763582399999, "quote_volume": 108670.613165, "trades": 1049, "taker_buy_base": 21170827.0, "taker_buy_quote": 61468.732519 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002898, "high": 0.003007, "low": 0.002892, "close": 0.002994, "volume": 59628566.0, "close_time": 1763585999999, "quote_volume": 176326.507557, "trades": 1766, "taker_buy_base": 38271137.0, "taker_buy_quote": 113310.30718 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.002995, "high": 0.003081, "low": 0.00299, "close": 0.003068, "volume": 75815126.0, "close_time": 1763589599999, "quote_volume": 230679.79472, "trades": 2537, "taker_buy_base": 40228048.0, "taker_buy_quote": 122669.61424 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.003068, "high": 0.003197, "low": 0.003054, "close": 0.003187, "volume": 66858503.0, "close_time": 1763593199999, "quote_volume": 208509.853606, "trades": 2092, "taker_buy_base": 38800409.0, "taker_buy_quote": 121036.742499 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.003187, "high": 0.003222, "low": 0.003158, "close": 0.003198, "volume": 49136916.0, "close_time": 1763596799999, "quote_volume": 156531.4991, "trades": 1503, "taker_buy_base": 27692740.0, "taker_buy_quote": 88353.130362 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003197, "high": 0.003203, "low": 0.003145, "close": 0.003169, "volume": 19469839.0, "close_time": 1763600399999, "quote_volume": 61697.848633, "trades": 1086, "taker_buy_base": 8819528.0, "taker_buy_quote": 27979.5053 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.003169, "high": 0.003193, "low": 0.003166, "close": 0.003192, "volume": 8715409.0, "close_time": 1763603999999, "quote_volume": 27742.092014, "trades": 640, "taker_buy_base": 3792732.0, "taker_buy_quote": 12070.332938 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.003193, "high": 0.003261, "low": 0.003191, "close": 0.003222, "volume": 58523517.0, "close_time": 1763607599999, "quote_volume": 188935.710333, "trades": 2333, "taker_buy_base": 36880680.0, "taker_buy_quote": 118941.135561 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.003226, "high": 0.003238, "low": 0.003177, "close": 0.003184, "volume": 13509359.0, "close_time": 1763611199999, "quote_volume": 43218.142049, "trades": 855, "taker_buy_base": 4956376.0, "taker_buy_quote": 15897.99763 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003183, "high": 0.003206, "low": 0.003161, "close": 0.003205, "volume": 57895344.0, "close_time": 1763614799999, "quote_volume": 184669.197446, "trades": 2401, "taker_buy_base": 36679263.0, "taker_buy_quote": 117132.044927 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.003204, "high": 0.003204, "low": 0.003174, "close": 0.003188, "volume": 22820850.0, "close_time": 1763618399999, "quote_volume": 72663.001547, "trades": 847, "taker_buy_base": 18655143.0, "taker_buy_quote": 59401.056365 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.003187, "high": 0.003398, "low": 0.003185, "close": 0.003271, "volume": 206352861.0, "close_time": 1763621999999, "quote_volume": 681328.801265, "trades": 3728, "taker_buy_base": 145512220.0, "taker_buy_quote": 480840.243922 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.003274, "high": 0.003289, "low": 0.00324, "close": 0.003264, "volume": 54033744.0, "close_time": 1763625599999, "quote_volume": 176406.745105, "trades": 1062, "taker_buy_base": 32235690.0, "taker_buy_quote": 105244.095228 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003265, "high": 0.003281, "low": 0.003249, "close": 0.003272, "volume": 12207866.0, "close_time": 1763629199999, "quote_volume": 39850.584615, "trades": 493, "taker_buy_base": 8615043.0, "taker_buy_quote": 28109.93868 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.003271, "high": 0.003276, "low": 0.003191, "close": 0.003212, "volume": 23683518.0, "close_time": 1763632799999, "quote_volume": 76497.036508, "trades": 1058, "taker_buy_base": 6871737.0, "taker_buy_quote": 22336.626478 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.003209, "high": 0.003213, "low": 0.003154, "close": 0.003185, "volume": 44942469.0, "close_time": 1763636399999, "quote_volume": 143110.029686, "trades": 1538, "taker_buy_base": 13623370.0, "taker_buy_quote": 43341.869583 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.003185, "high": 0.00321, "low": 0.003164, "close": 0.003185, "volume": 75354723.0, "close_time": 1763639999999, "quote_volume": 240475.02999, "trades": 2167, "taker_buy_base": 38187699.0, "taker_buy_quote": 121950.128158 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003184, "high": 0.003189, "low": 0.003138, "close": 0.003181, "volume": 23464881.0, "close_time": 1763643599999, "quote_volume": 74132.571178, "trades": 991, "taker_buy_base": 15691326.0, "taker_buy_quote": 49565.582721 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.003183, "high": 0.003232, "low": 0.003147, "close": 0.003148, "volume": 86512726.0, "close_time": 1763647199999, "quote_volume": 276128.74759, "trades": 2453, "taker_buy_base": 53150961.0, "taker_buy_quote": 170051.848732 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.003148, "high": 0.003176, "low": 0.003094, "close": 0.003151, "volume": 66809967.0, "close_time": 1763650799999, "quote_volume": 209028.001512, "trades": 3349, "taker_buy_base": 26669286.0, "taker_buy_quote": 83549.818893 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.00315, "high": 0.003153, "low": 0.003019, "close": 0.003025, "volume": 86126612.0, "close_time": 1763654399999, "quote_volume": 264193.842385, "trades": 3750, "taker_buy_base": 30429602.0, "taker_buy_quote": 93236.122978 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003022, "high": 0.003032, "low": 0.00291, "close": 0.002944, "volume": 115289399.0, "close_time": 1763657999999, "quote_volume": 341903.685193, "trades": 7447, "taker_buy_base": 59988034.0, "taker_buy_quote": 177943.780317 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.002941, "high": 0.002957, "low": 0.002851, "close": 0.002886, "volume": 125565421.0, "close_time": 1763661599999, "quote_volume": 362909.024092, "trades": 9097, "taker_buy_base": 49264027.0, "taker_buy_quote": 142493.070153 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.002884, "high": 0.002912, "low": 0.002856, "close": 0.002866, "volume": 103461944.0, "close_time": 1763665199999, "quote_volume": 298345.698183, "trades": 6846, "taker_buy_base": 67754925.0, "taker_buy_quote": 195437.361749 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.002865, "high": 0.002906, "low": 0.002832, "close": 0.002903, "volume": 131426292.0, "close_time": 1763668799999, "quote_volume": 375886.470633, "trades": 12037, "taker_buy_base": 60068063.0, "taker_buy_quote": 171812.08248 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002902, "high": 0.002943, "low": 0.002869, "close": 0.002917, "volume": 117348048.0, "close_time": 1763672399999, "quote_volume": 340429.791847, "trades": 6466, "taker_buy_base": 63344607.0, "taker_buy_quote": 183728.994044 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.002918, "high": 0.003023, "low": 0.002917, "close": 0.002995, "volume": 121119845.0, "close_time": 1763675999999, "quote_volume": 361153.926412, "trades": 10350, "taker_buy_base": 76408839.0, "taker_buy_quote": 228119.376153 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.002994, "high": 0.003025, "low": 0.002983, "close": 0.003011, "volume": 56424148.0, "close_time": 1763679599999, "quote_volume": 169587.035193, "trades": 3278, "taker_buy_base": 26463194.0, "taker_buy_quote": 79552.015982 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.003007, "high": 0.003019, "low": 0.002927, "close": 0.00295, "volume": 63064930.0, "close_time": 1763683199999, "quote_volume": 187320.175314, "trades": 4174, "taker_buy_base": 22785511.0, "taker_buy_quote": 67614.707286 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002948, "high": 0.002999, "low": 0.002931, "close": 0.002999, "volume": 59368558.0, "close_time": 1763686799999, "quote_volume": 175693.149544, "trades": 4213, "taker_buy_base": 32986260.0, "taker_buy_quote": 97609.201133 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.002997, "high": 0.003014, "low": 0.002947, "close": 0.002953, "volume": 43156322.0, "close_time": 1763690399999, "quote_volume": 128536.46529, "trades": 2351, "taker_buy_base": 27307329.0, "taker_buy_quote": 81375.698539 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.002953, "high": 0.002972, "low": 0.002905, "close": 0.002916, "volume": 38003981.0, "close_time": 1763693999999, "quote_volume": 111874.460173, "trades": 3487, "taker_buy_base": 15832996.0, "taker_buy_quote": 46656.797446 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.002919, "high": 0.002953, "low": 0.002909, "close": 0.002912, "volume": 34196583.0, "close_time": 1763697599999, "quote_volume": 100120.76244, "trades": 3859, "taker_buy_base": 14411591.0, "taker_buy_quote": 42225.442772 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002913, "high": 0.002957, "low": 0.002873, "close": 0.002954, "volume": 43815767.0, "close_time": 1763701199999, "quote_volume": 127473.804578, "trades": 3219, "taker_buy_base": 14567172.0, "taker_buy_quote": 42437.642872 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.002952, "high": 0.002952, "low": 0.002898, "close": 0.002916, "volume": 19818317.0, "close_time": 1763704799999, "quote_volume": 57830.976051, "trades": 2848, "taker_buy_base": 13607952.0, "taker_buy_quote": 39688.094106 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.002916, "high": 0.002927, "low": 0.002876, "close": 0.002888, "volume": 44648857.0, "close_time": 1763708399999, "quote_volume": 129352.453889, "trades": 3873, "taker_buy_base": 29443214.0, "taker_buy_quote": 85205.514748 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.002888, "high": 0.002898, "low": 0.002491, "close": 0.002733, "volume": 274988488.0, "close_time": 1763711999999, "quote_volume": 741325.092044, "trades": 8645, "taker_buy_base": 115402343.0, "taker_buy_quote": 310184.892841 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002732, "high": 0.002762, "low": 0.002713, "close": 0.002732, "volume": 55497906.0, "close_time": 1763715599999, "quote_volume": 151667.21846, "trades": 4211, "taker_buy_base": 37252798.0, "taker_buy_quote": 101839.363434 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.002732, "high": 0.002757, "low": 0.002659, "close": 0.002671, "volume": 67791040.0, "close_time": 1763719199999, "quote_volume": 182842.445542, "trades": 3935, "taker_buy_base": 23679912.0, "taker_buy_quote": 63946.401843 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.002668, "high": 0.002716, "low": 0.002653, "close": 0.002693, "volume": 50860217.0, "close_time": 1763722799999, "quote_volume": 136994.985641, "trades": 3756, "taker_buy_base": 27521634.0, "taker_buy_quote": 74111.172415 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.002691, "high": 0.002738, "low": 0.002656, "close": 0.002658, "volume": 82452768.0, "close_time": 1763726399999, "quote_volume": 222178.202632, "trades": 5150, "taker_buy_base": 31983519.0, "taker_buy_quote": 86158.409537 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002659, "high": 0.002748, "low": 0.00259, "close": 0.002706, "volume": 145663977.0, "close_time": 1763729999999, "quote_volume": 387441.534578, "trades": 5352, "taker_buy_base": 90500004.0, "taker_buy_quote": 241501.132854 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.002708, "high": 0.002748, "low": 0.002694, "close": 0.002701, "volume": 39839247.0, "close_time": 1763733599999, "quote_volume": 108310.652445, "trades": 3028, "taker_buy_base": 21199258.0, "taker_buy_quote": 57648.08559 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.002701, "high": 0.002779, "low": 0.002679, "close": 0.002771, "volume": 85131302.0, "close_time": 1763737199999, "quote_volume": 233579.638791, "trades": 4214, "taker_buy_base": 38811135.0, "taker_buy_quote": 106434.325922 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.002769, "high": 0.002778, "low": 0.00273, "close": 0.002745, "volume": 82880600.0, "close_time": 1763740799999, "quote_volume": 227966.682748, "trades": 2759, "taker_buy_base": 39754734.0, "taker_buy_quote": 109169.764858 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002745, "high": 0.002887, "low": 0.002715, "close": 0.002887, "volume": 95860603.0, "close_time": 1763744399999, "quote_volume": 268481.116267, "trades": 2693, "taker_buy_base": 60514174.0, "taker_buy_quote": 169579.864622 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.002883, "high": 0.00291, "low": 0.002824, "close": 0.002841, "volume": 118985957.0, "close_time": 1763747999999, "quote_volume": 341170.814251, "trades": 3879, "taker_buy_base": 54072373.0, "taker_buy_quote": 155106.45562 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.002844, "high": 0.002868, "low": 0.002801, "close": 0.002837, "volume": 21835728.0, "close_time": 1763751599999, "quote_volume": 61786.473957, "trades": 1239, "taker_buy_base": 11595964.0, "taker_buy_quote": 32826.579986 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.002838, "high": 0.002846, "low": 0.00279, "close": 0.002805, "volume": 12357108.0, "close_time": 1763755199999, "quote_volume": 34796.04387, "trades": 980, "taker_buy_base": 5469967.0, "taker_buy_quote": 15408.436003 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002804, "high": 0.002808, "low": 0.00274, "close": 0.002757, "volume": 46896874.0, "close_time": 1763758799999, "quote_volume": 129692.244152, "trades": 2491, "taker_buy_base": 21336088.0, "taker_buy_quote": 59037.471039 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.002759, "high": 0.002808, "low": 0.002742, "close": 0.002777, "volume": 32858401.0, "close_time": 1763762399999, "quote_volume": 91319.055145, "trades": 2213, "taker_buy_base": 18766786.0, "taker_buy_quote": 52267.444996 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.002776, "high": 0.002793, "low": 0.00268, "close": 0.002687, "volume": 36413732.0, "close_time": 1763765999999, "quote_volume": 99621.107615, "trades": 1206, "taker_buy_base": 15224754.0, "taker_buy_quote": 41618.242627 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.002686, "high": 0.002758, "low": 0.002671, "close": 0.002739, "volume": 68264010.0, "close_time": 1763769599999, "quote_volume": 186157.599879, "trades": 3194, "taker_buy_base": 42657772.0, "taker_buy_quote": 116465.109568 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00274, "high": 0.002778, "low": 0.002737, "close": 0.002755, "volume": 41468365.0, "close_time": 1763773199999, "quote_volume": 114249.223864, "trades": 4576, "taker_buy_base": 20286674.0, "taker_buy_quote": 55896.971168 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.002757, "high": 0.002781, "low": 0.002745, "close": 0.00277, "volume": 21297798.0, "close_time": 1763776799999, "quote_volume": 58835.414703, "trades": 3289, "taker_buy_base": 10566921.0, "taker_buy_quote": 29190.815594 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.002772, "high": 0.002773, "low": 0.00271, "close": 0.002727, "volume": 33892089.0, "close_time": 1763780399999, "quote_volume": 92579.904982, "trades": 1756, "taker_buy_base": 13273520.0, "taker_buy_quote": 36208.181772 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.002726, "high": 0.002743, "low": 0.002701, "close": 0.002707, "volume": 28120503.0, "close_time": 1763783999999, "quote_volume": 76646.584766, "trades": 2432, "taker_buy_base": 14039641.0, "taker_buy_quote": 38258.582343 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002705, "high": 0.002706, "low": 0.00265, "close": 0.002693, "volume": 26605704.0, "close_time": 1763787599999, "quote_volume": 71033.992841, "trades": 3555, "taker_buy_base": 13628324.0, "taker_buy_quote": 36376.515468 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.002692, "high": 0.002712, "low": 0.002652, "close": 0.002682, "volume": 35295370.0, "close_time": 1763791199999, "quote_volume": 94554.717975, "trades": 3979, "taker_buy_base": 13464851.0, "taker_buy_quote": 36087.883167 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.002683, "high": 0.002737, "low": 0.002664, "close": 0.002719, "volume": 28789196.0, "close_time": 1763794799999, "quote_volume": 77866.253014, "trades": 3515, "taker_buy_base": 14274387.0, "taker_buy_quote": 38603.358724 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.002721, "high": 0.002723, "low": 0.002686, "close": 0.002692, "volume": 25033603.0, "close_time": 1763798399999, "quote_volume": 67574.076109, "trades": 1450, "taker_buy_base": 12173437.0, "taker_buy_quote": 32882.492229 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002691, "high": 0.002691, "low": 0.002646, "close": 0.002664, "volume": 69742003.0, "close_time": 1763801999999, "quote_volume": 186340.943938, "trades": 2944, "taker_buy_base": 39858930.0, "taker_buy_quote": 106664.882981 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.002666, "high": 0.002696, "low": 0.002653, "close": 0.002685, "volume": 35409326.0, "close_time": 1763805599999, "quote_volume": 94753.440526, "trades": 2649, "taker_buy_base": 19300631.0, "taker_buy_quote": 51684.381421 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.002686, "high": 0.002702, "low": 0.002661, "close": 0.002676, "volume": 53967084.0, "close_time": 1763809199999, "quote_volume": 144283.718332, "trades": 2509, "taker_buy_base": 27729145.0, "taker_buy_quote": 74204.719265 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.002677, "high": 0.002717, "low": 0.002676, "close": 0.00268, "volume": 19859041.0, "close_time": 1763812799999, "quote_volume": 53552.294583, "trades": 1742, "taker_buy_base": 8297937.0, "taker_buy_quote": 22377.772647 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00268, "high": 0.002686, "low": 0.00264, "close": 0.002658, "volume": 32624536.0, "close_time": 1763816399999, "quote_volume": 86724.174348, "trades": 1814, "taker_buy_base": 13917505.0, "taker_buy_quote": 37022.4526 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.002658, "high": 0.002669, "low": 0.002602, "close": 0.002623, "volume": 50697793.0, "close_time": 1763819999999, "quote_volume": 133335.393056, "trades": 1984, "taker_buy_base": 22603205.0, "taker_buy_quote": 59470.260017 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.002623, "high": 0.002674, "low": 0.002623, "close": 0.002656, "volume": 72346345.0, "close_time": 1763823599999, "quote_volume": 191547.958815, "trades": 5819, "taker_buy_base": 27850050.0, "taker_buy_quote": 73724.363337 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.002657, "high": 0.002662, "low": 0.002602, "close": 0.002629, "volume": 52293557.0, "close_time": 1763827199999, "quote_volume": 137502.738309, "trades": 6796, "taker_buy_base": 26290519.0, "taker_buy_quote": 69142.266173 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002626, "high": 0.002695, "low": 0.002624, "close": 0.002691, "volume": 63182951.0, "close_time": 1763830799999, "quote_volume": 168279.688384, "trades": 7418, "taker_buy_base": 37216350.0, "taker_buy_quote": 99095.285267 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.002693, "high": 0.002694, "low": 0.002666, "close": 0.002683, "volume": 25423610.0, "close_time": 1763834399999, "quote_volume": 68105.286961, "trades": 3110, "taker_buy_base": 11318720.0, "taker_buy_quote": 30319.977033 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.002685, "high": 0.002687, "low": 0.002648, "close": 0.002665, "volume": 17296551.0, "close_time": 1763837999999, "quote_volume": 46133.830606, "trades": 2119, "taker_buy_base": 8833776.0, "taker_buy_quote": 23540.815295 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.002662, "high": 0.002682, "low": 0.00265, "close": 0.002653, "volume": 11021153.0, "close_time": 1763841599999, "quote_volume": 29375.75229, "trades": 2291, "taker_buy_base": 5626735.0, "taker_buy_quote": 14998.20168 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002653, "high": 0.00267, "low": 0.002613, "close": 0.002629, "volume": 26928039.0, "close_time": 1763845199999, "quote_volume": 70923.058591, "trades": 4386, "taker_buy_base": 9423565.0, "taker_buy_quote": 24820.172902 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.002626, "high": 0.002657, "low": 0.002618, "close": 0.002653, "volume": 21669864.0, "close_time": 1763848799999, "quote_volume": 57164.048739, "trades": 3438, "taker_buy_base": 10666837.0, "taker_buy_quote": 28149.341437 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.002653, "high": 0.00271, "low": 0.002636, "close": 0.002705, "volume": 42097578.0, "close_time": 1763852399999, "quote_volume": 112690.90054, "trades": 4284, "taker_buy_base": 24319601.0, "taker_buy_quote": 65218.62641 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.002705, "high": 0.002705, "low": 0.002652, "close": 0.002659, "volume": 43700940.0, "close_time": 1763855999999, "quote_volume": 116474.231427, "trades": 4893, "taker_buy_base": 17910404.0, "taker_buy_quote": 47769.90756 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002658, "high": 0.002672, "low": 0.002628, "close": 0.002653, "volume": 61518320.0, "close_time": 1763859599999, "quote_volume": 163126.407824, "trades": 6645, "taker_buy_base": 28093086.0, "taker_buy_quote": 74476.158223 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.002653, "high": 0.002732, "low": 0.002651, "close": 0.00269, "volume": 67217620.0, "close_time": 1763863199999, "quote_volume": 181068.728218, "trades": 9545, "taker_buy_base": 35306448.0, "taker_buy_quote": 95099.513261 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.002692, "high": 0.002766, "low": 0.002678, "close": 0.002717, "volume": 69437015.0, "close_time": 1763866799999, "quote_volume": 188535.885639, "trades": 8912, "taker_buy_base": 37808283.0, "taker_buy_quote": 102707.93467 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.002715, "high": 0.002717, "low": 0.002685, "close": 0.002709, "volume": 26530948.0, "close_time": 1763870399999, "quote_volume": 71703.606562, "trades": 3175, "taker_buy_base": 13422601.0, "taker_buy_quote": 36264.252159 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00271, "high": 0.002758, "low": 0.0027, "close": 0.00274, "volume": 74598613.0, "close_time": 1763873999999, "quote_volume": 203816.691218, "trades": 5562, "taker_buy_base": 45323234.0, "taker_buy_quote": 123857.238769 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.002739, "high": 0.002751, "low": 0.002697, "close": 0.002737, "volume": 62409676.0, "close_time": 1763877599999, "quote_volume": 170047.327735, "trades": 2883, "taker_buy_base": 35730638.0, "taker_buy_quote": 97529.801528 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.00274, "high": 0.002752, "low": 0.002684, "close": 0.002694, "volume": 39640407.0, "close_time": 1763881199999, "quote_volume": 107825.396699, "trades": 2167, "taker_buy_base": 19376565.0, "taker_buy_quote": 52783.618894 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.002692, "high": 0.002694, "low": 0.00265, "close": 0.002681, "volume": 62706206.0, "close_time": 1763884799999, "quote_volume": 167368.858308, "trades": 3554, "taker_buy_base": 28627174.0, "taker_buy_quote": 76543.753512 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002681, "high": 0.002688, "low": 0.002662, "close": 0.002677, "volume": 65075613.0, "close_time": 1763888399999, "quote_volume": 173946.353592, "trades": 5225, "taker_buy_base": 31099138.0, "taker_buy_quote": 83180.347669 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.002678, "high": 0.002704, "low": 0.002673, "close": 0.002686, "volume": 36611408.0, "close_time": 1763891999999, "quote_volume": 98383.875955, "trades": 5408, "taker_buy_base": 18433494.0, "taker_buy_quote": 49554.341152 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.002685, "high": 0.002687, "low": 0.002634, "close": 0.002651, "volume": 67015656.0, "close_time": 1763895599999, "quote_volume": 178051.221821, "trades": 4775, "taker_buy_base": 19834087.0, "taker_buy_quote": 52588.316551 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.002649, "high": 0.002649, "low": 0.002586, "close": 0.002634, "volume": 93621569.0, "close_time": 1763899199999, "quote_volume": 244280.443875, "trades": 3969, "taker_buy_base": 36965374.0, "taker_buy_quote": 96588.746919 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002636, "high": 0.002685, "low": 0.002634, "close": 0.002639, "volume": 69279307.0, "close_time": 1763902799999, "quote_volume": 184293.000943, "trades": 5979, "taker_buy_base": 35331861.0, "taker_buy_quote": 94089.989037 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.00264, "high": 0.002653, "low": 0.002618, "close": 0.002638, "volume": 39538740.0, "close_time": 1763906399999, "quote_volume": 104197.442073, "trades": 2775, "taker_buy_base": 16926094.0, "taker_buy_quote": 44625.074014 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.002638, "high": 0.002659, "low": 0.002485, "close": 0.002501, "volume": 193583967.0, "close_time": 1763909999999, "quote_volume": 494997.849495, "trades": 8127, "taker_buy_base": 93727073.0, "taker_buy_quote": 239583.723449 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.002501, "high": 0.002566, "low": 0.002471, "close": 0.002558, "volume": 166313150.0, "close_time": 1763913599999, "quote_volume": 417882.304961, "trades": 7974, "taker_buy_base": 68063964.0, "taker_buy_quote": 171554.475675 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002559, "high": 0.002568, "low": 0.002523, "close": 0.002525, "volume": 112979811.0, "close_time": 1763917199999, "quote_volume": 287878.058382, "trades": 6859, "taker_buy_base": 58808617.0, "taker_buy_quote": 149898.278327 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.002526, "high": 0.00253, "low": 0.002479, "close": 0.002485, "volume": 116589339.0, "close_time": 1763920799999, "quote_volume": 292407.39938, "trades": 6277, "taker_buy_base": 56218222.0, "taker_buy_quote": 140997.309322 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.002486, "high": 0.002541, "low": 0.002485, "close": 0.00251, "volume": 68226812.0, "close_time": 1763924399999, "quote_volume": 171346.8153, "trades": 4081, "taker_buy_base": 36057049.0, "taker_buy_quote": 90540.026995 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.00251, "high": 0.002591, "low": 0.002504, "close": 0.002555, "volume": 86846615.0, "close_time": 1763927999999, "quote_volume": 222254.692959, "trades": 4813, "taker_buy_base": 56799248.0, "taker_buy_quote": 145446.916179 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002557, "high": 0.002581, "low": 0.002551, "close": 0.002568, "volume": 63212341.0, "close_time": 1763931599999, "quote_volume": 161991.94264, "trades": 3481, "taker_buy_base": 29324113.0, "taker_buy_quote": 75155.714583 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.002569, "high": 0.002603, "low": 0.002537, "close": 0.002599, "volume": 85073511.0, "close_time": 1763935199999, "quote_volume": 218477.270763, "trades": 5139, "taker_buy_base": 49171634.0, "taker_buy_quote": 126319.934618 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.002598, "high": 0.002602, "low": 0.002559, "close": 0.002565, "volume": 47110421.0, "close_time": 1763938799999, "quote_volume": 121387.284349, "trades": 3455, "taker_buy_base": 22239716.0, "taker_buy_quote": 57305.522001 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.00257, "high": 0.002576, "low": 0.002516, "close": 0.002525, "volume": 86344583.0, "close_time": 1763942399999, "quote_volume": 218519.766447, "trades": 4410, "taker_buy_base": 51730562.0, "taker_buy_quote": 130962.934133 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002525, "high": 0.002554, "low": 0.002505, "close": 0.00253, "volume": 77667068.0, "close_time": 1763945999999, "quote_volume": 196276.620504, "trades": 5655, "taker_buy_base": 46142984.0, "taker_buy_quote": 116614.355043 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.002528, "high": 0.002556, "low": 0.002507, "close": 0.002555, "volume": 84056375.0, "close_time": 1763949599999, "quote_volume": 211858.266049, "trades": 6189, "taker_buy_base": 45077759.0, "taker_buy_quote": 113595.934768 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.002556, "high": 0.00269, "low": 0.002546, "close": 0.002639, "volume": 123207549.0, "close_time": 1763953199999, "quote_volume": 325601.744494, "trades": 9311, "taker_buy_base": 65521873.0, "taker_buy_quote": 173250.277177 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.00264, "high": 0.002668, "low": 0.002608, "close": 0.00264, "volume": 59265239.0, "close_time": 1763956799999, "quote_volume": 156519.446158, "trades": 7162, "taker_buy_base": 26699230.0, "taker_buy_quote": 70516.425526 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.002639, "high": 0.002651, "low": 0.002589, "close": 0.00262, "volume": 72778528.0, "close_time": 1763960399999, "quote_volume": 190641.110314, "trades": 6962, "taker_buy_base": 36521449.0, "taker_buy_quote": 95675.713522 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.00262, "high": 0.00269, "low": 0.002613, "close": 0.002649, "volume": 118629474.0, "close_time": 1763963999999, "quote_volume": 315060.141488, "trades": 11183, "taker_buy_base": 58125823.0, "taker_buy_quote": 154518.689037 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.002649, "high": 0.002652, "low": 0.00259, "close": 0.002634, "volume": 84213739.0, "close_time": 1763967599999, "quote_volume": 220742.365501, "trades": 8820, "taker_buy_base": 46956831.0, "taker_buy_quote": 123075.745297 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.002633, "high": 0.002648, "low": 0.002614, "close": 0.00262, "volume": 62707631.0, "close_time": 1763971199999, "quote_volume": 164918.471716, "trades": 4387, "taker_buy_base": 26453109.0, "taker_buy_quote": 69588.184156 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00262, "high": 0.002636, "low": 0.002599, "close": 0.002636, "volume": 50682494.0, "close_time": 1763974799999, "quote_volume": 132399.120099, "trades": 4741, "taker_buy_base": 30268788.0, "taker_buy_quote": 79036.4326 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.002635, "high": 0.002635, "low": 0.002546, "close": 0.002556, "volume": 63942024.0, "close_time": 1763978399999, "quote_volume": 164521.138018, "trades": 5030, "taker_buy_base": 26157385.0, "taker_buy_quote": 67386.594938 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.002554, "high": 0.002593, "low": 0.002553, "close": 0.002571, "volume": 26854556.0, "close_time": 1763981999999, "quote_volume": 69210.833558, "trades": 3270, "taker_buy_base": 10876866.0, "taker_buy_quote": 28060.203529 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.00257, "high": 0.002574, "low": 0.002551, "close": 0.002561, "volume": 17753328.0, "close_time": 1763985599999, "quote_volume": 45551.294206, "trades": 1651, "taker_buy_base": 9735093.0, "taker_buy_quote": 24999.795154 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002561, "high": 0.002572, "low": 0.002532, "close": 0.00254, "volume": 29561553.0, "close_time": 1763989199999, "quote_volume": 75499.746198, "trades": 4715, "taker_buy_base": 14137818.0, "taker_buy_quote": 36104.347862 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.002539, "high": 0.002627, "low": 0.002534, "close": 0.002595, "volume": 70462129.0, "close_time": 1763992799999, "quote_volume": 182790.360884, "trades": 6497, "taker_buy_base": 40693043.0, "taker_buy_quote": 105491.369914 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.002592, "high": 0.002698, "low": 0.002577, "close": 0.002659, "volume": 112187124.0, "close_time": 1763996399999, "quote_volume": 295631.893701, "trades": 9440, "taker_buy_base": 74666835.0, "taker_buy_quote": 196660.379576 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.002659, "high": 0.002721, "low": 0.00262, "close": 0.002699, "volume": 95617071.0, "close_time": 1763999999999, "quote_volume": 255443.603302, "trades": 9482, "taker_buy_base": 44384035.0, "taker_buy_quote": 118543.237028 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0027, "high": 0.00274, "low": 0.002692, "close": 0.002699, "volume": 91425332.0, "close_time": 1764003599999, "quote_volume": 248002.656627, "trades": 8946, "taker_buy_base": 49502678.0, "taker_buy_quote": 134344.400211 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0027, "high": 0.0032, "low": 0.002692, "close": 0.002804, "volume": 227462096.0, "close_time": 1764007199999, "quote_volume": 633188.395088, "trades": 9415, "taker_buy_base": 178556177.0, "taker_buy_quote": 498483.25559 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.002805, "high": 0.003462, "low": 0.002789, "close": 0.002805, "volume": 407057405.0, "close_time": 1764010799999, "quote_volume": 1158415.315298, "trades": 9926, "taker_buy_base": 216229320.0, "taker_buy_quote": 621924.380728 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.002802, "high": 0.002813, "low": 0.002774, "close": 0.002788, "volume": 66401995.0, "close_time": 1764014399999, "quote_volume": 185343.800178, "trades": 3396, "taker_buy_base": 38450403.0, "taker_buy_quote": 107334.804681 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002789, "high": 0.002853, "low": 0.002789, "close": 0.002822, "volume": 121378630.0, "close_time": 1764017999999, "quote_volume": 342726.60029, "trades": 5419, "taker_buy_base": 55019500.0, "taker_buy_quote": 155481.023401 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.002821, "high": 0.002851, "low": 0.00282, "close": 0.002834, "volume": 66863136.0, "close_time": 1764021599999, "quote_volume": 190029.553691, "trades": 2296, "taker_buy_base": 18143147.0, "taker_buy_quote": 51460.982716 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.002834, "high": 0.002851, "low": 0.002806, "close": 0.002822, "volume": 58921913.0, "close_time": 1764025199999, "quote_volume": 166407.430237, "trades": 1918, "taker_buy_base": 16666518.0, "taker_buy_quote": 47152.64509 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.002823, "high": 0.002836, "low": 0.002796, "close": 0.002816, "volume": 43999087.0, "close_time": 1764028799999, "quote_volume": 123829.667706, "trades": 1931, "taker_buy_base": 20354113.0, "taker_buy_quote": 57319.096936 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002814, "high": 0.002814, "low": 0.002768, "close": 0.002786, "volume": 97501246.0, "close_time": 1764032399999, "quote_volume": 271619.964206, "trades": 5124, "taker_buy_base": 55389014.0, "taker_buy_quote": 154362.54476 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.002785, "high": 0.002794, "low": 0.00275, "close": 0.002763, "volume": 29101990.0, "close_time": 1764035999999, "quote_volume": 80608.139221, "trades": 3758, "taker_buy_base": 11563100.0, "taker_buy_quote": 32034.28738 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.002764, "high": 0.002775, "low": 0.002729, "close": 0.002774, "volume": 47925084.0, "close_time": 1764039599999, "quote_volume": 131912.281933, "trades": 3527, "taker_buy_base": 22523129.0, "taker_buy_quote": 61998.961333 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.002774, "high": 0.002788, "low": 0.002744, "close": 0.002755, "volume": 21752826.0, "close_time": 1764043199999, "quote_volume": 60126.030385, "trades": 3136, "taker_buy_base": 9814819.0, "taker_buy_quote": 27130.257437 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002754, "high": 0.002762, "low": 0.002724, "close": 0.00275, "volume": 27039008.0, "close_time": 1764046799999, "quote_volume": 74130.769894, "trades": 2822, "taker_buy_base": 12672724.0, "taker_buy_quote": 34724.148912 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.002749, "high": 0.002777, "low": 0.002744, "close": 0.002764, "volume": 32868759.0, "close_time": 1764050399999, "quote_volume": 90849.264343, "trades": 3599, "taker_buy_base": 16910279.0, "taker_buy_quote": 46764.777752 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.002763, "high": 0.002764, "low": 0.002718, "close": 0.002746, "volume": 29319622.0, "close_time": 1764053999999, "quote_volume": 80399.584255, "trades": 2495, "taker_buy_base": 15292844.0, "taker_buy_quote": 41940.819626 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.002746, "high": 0.002752, "low": 0.002709, "close": 0.002717, "volume": 43393703.0, "close_time": 1764057599999, "quote_volume": 118387.00564, "trades": 2702, "taker_buy_base": 16392279.0, "taker_buy_quote": 44774.847241 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002717, "high": 0.002742, "low": 0.002704, "close": 0.002714, "volume": 41052897.0, "close_time": 1764061199999, "quote_volume": 111642.510941, "trades": 2339, "taker_buy_base": 18160851.0, "taker_buy_quote": 49410.749055 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.002717, "high": 0.002758, "low": 0.002693, "close": 0.002757, "volume": 36516040.0, "close_time": 1764064799999, "quote_volume": 99413.901001, "trades": 2932, "taker_buy_base": 18940950.0, "taker_buy_quote": 51570.624739 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.002755, "high": 0.00276, "low": 0.00272, "close": 0.00273, "volume": 26774996.0, "close_time": 1764068399999, "quote_volume": 73285.492167, "trades": 2085, "taker_buy_base": 13677162.0, "taker_buy_quote": 37430.826903 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.002729, "high": 0.002754, "low": 0.002717, "close": 0.002736, "volume": 10997423.0, "close_time": 1764071999999, "quote_volume": 30122.970466, "trades": 1232, "taker_buy_base": 5533757.0, "taker_buy_quote": 15155.661522 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002737, "high": 0.002776, "low": 0.002734, "close": 0.002764, "volume": 44480627.0, "close_time": 1764075599999, "quote_volume": 122681.86997, "trades": 2353, "taker_buy_base": 20196242.0, "taker_buy_quote": 55669.718325 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.002763, "high": 0.002788, "low": 0.002719, "close": 0.002739, "volume": 41701967.0, "close_time": 1764079199999, "quote_volume": 114327.08584, "trades": 1732, "taker_buy_base": 17095029.0, "taker_buy_quote": 46807.677469 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.00274, "high": 0.002772, "low": 0.002679, "close": 0.002724, "volume": 110314138.0, "close_time": 1764082799999, "quote_volume": 301045.817527, "trades": 4705, "taker_buy_base": 78790656.0, "taker_buy_quote": 215059.468373 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.002722, "high": 0.002773, "low": 0.002685, "close": 0.002738, "volume": 71164916.0, "close_time": 1764086399999, "quote_volume": 193757.575033, "trades": 4456, "taker_buy_base": 34200292.0, "taker_buy_quote": 92947.375022 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002739, "high": 0.00277, "low": 0.002716, "close": 0.002755, "volume": 23979599.0, "close_time": 1764089999999, "quote_volume": 65930.27084, "trades": 2842, "taker_buy_base": 15026656.0, "taker_buy_quote": 41313.878912 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.002754, "high": 0.002801, "low": 0.002728, "close": 0.002777, "volume": 105484455.0, "close_time": 1764093599999, "quote_volume": 291519.086314, "trades": 8434, "taker_buy_base": 62880167.0, "taker_buy_quote": 173737.326646 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.002776, "high": 0.002826, "low": 0.002758, "close": 0.002759, "volume": 115815806.0, "close_time": 1764097199999, "quote_volume": 323123.60292, "trades": 8857, "taker_buy_base": 64160983.0, "taker_buy_quote": 178909.576737 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.002759, "high": 0.002771, "low": 0.002695, "close": 0.002747, "volume": 108763068.0, "close_time": 1764100799999, "quote_volume": 295855.826989, "trades": 11896, "taker_buy_base": 46164256.0, "taker_buy_quote": 125601.328488 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002749, "high": 0.00279, "low": 0.002745, "close": 0.002764, "volume": 39533960.0, "close_time": 1764104399999, "quote_volume": 109338.306844, "trades": 7733, "taker_buy_base": 20929185.0, "taker_buy_quote": 57874.397929 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.002764, "high": 0.002785, "low": 0.002743, "close": 0.002746, "volume": 180609961.0, "close_time": 1764107999999, "quote_volume": 498738.297098, "trades": 3599, "taker_buy_base": 105603369.0, "taker_buy_quote": 291970.042561 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.002745, "high": 0.002767, "low": 0.002677, "close": 0.002764, "volume": 67026022.0, "close_time": 1764111599999, "quote_volume": 181619.864078, "trades": 5439, "taker_buy_base": 34038233.0, "taker_buy_quote": 92237.667081 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.002764, "high": 0.00285, "low": 0.002742, "close": 0.002781, "volume": 125363406.0, "close_time": 1764115199999, "quote_volume": 352462.195173, "trades": 9679, "taker_buy_base": 72836765.0, "taker_buy_quote": 204990.097548 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002784, "high": 0.002823, "low": 0.002784, "close": 0.002818, "volume": 45193290.0, "close_time": 1764118799999, "quote_volume": 126947.85663, "trades": 4138, "taker_buy_base": 22834835.0, "taker_buy_quote": 64131.673053 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.002814, "high": 0.002848, "low": 0.002777, "close": 0.002838, "volume": 29987687.0, "close_time": 1764122399999, "quote_volume": 84160.166817, "trades": 3841, "taker_buy_base": 14128053.0, "taker_buy_quote": 39696.506455 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.002838, "high": 0.002839, "low": 0.002807, "close": 0.00281, "volume": 28413363.0, "close_time": 1764125999999, "quote_volume": 80225.298302, "trades": 3116, "taker_buy_base": 14279195.0, "taker_buy_quote": 40304.228842 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.00281, "high": 0.002842, "low": 0.002787, "close": 0.002791, "volume": 40415493.0, "close_time": 1764129599999, "quote_volume": 113656.724759, "trades": 3709, "taker_buy_base": 19106821.0, "taker_buy_quote": 53732.879104 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002792, "high": 0.002837, "low": 0.002788, "close": 0.002808, "volume": 27578935.0, "close_time": 1764133199999, "quote_volume": 77652.786433, "trades": 2515, "taker_buy_base": 15973443.0, "taker_buy_quote": 44951.337892 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.002807, "high": 0.002832, "low": 0.0028, "close": 0.002822, "volume": 34209087.0, "close_time": 1764136799999, "quote_volume": 96219.975697, "trades": 3438, "taker_buy_base": 16801169.0, "taker_buy_quote": 47261.894007 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.002821, "high": 0.002858, "low": 0.002812, "close": 0.002838, "volume": 22269960.0, "close_time": 1764140399999, "quote_volume": 62967.496602, "trades": 2478, "taker_buy_base": 12103219.0, "taker_buy_quote": 34205.370462 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.002837, "high": 0.002924, "low": 0.002832, "close": 0.002905, "volume": 81797154.0, "close_time": 1764143999999, "quote_volume": 236240.689287, "trades": 4686, "taker_buy_base": 46939054.0, "taker_buy_quote": 135521.201162 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002903, "high": 0.002903, "low": 0.002844, "close": 0.002844, "volume": 30055774.0, "close_time": 1764147599999, "quote_volume": 86112.665507, "trades": 1908, "taker_buy_base": 14668315.0, "taker_buy_quote": 42071.085087 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.002844, "high": 0.002847, "low": 0.002789, "close": 0.002799, "volume": 23737719.0, "close_time": 1764151199999, "quote_volume": 66750.517227, "trades": 1591, "taker_buy_base": 8068637.0, "taker_buy_quote": 22751.123267 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0028, "high": 0.002816, "low": 0.00277, "close": 0.002799, "volume": 31114495.0, "close_time": 1764154799999, "quote_volume": 87062.706286, "trades": 2326, "taker_buy_base": 12201322.0, "taker_buy_quote": 34159.183297 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.002799, "high": 0.002837, "low": 0.002788, "close": 0.002808, "volume": 24755220.0, "close_time": 1764158399999, "quote_volume": 69691.848068, "trades": 2272, "taker_buy_base": 10663910.0, "taker_buy_quote": 30018.221714 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002807, "high": 0.002816, "low": 0.00274, "close": 0.002767, "volume": 94530280.0, "close_time": 1764161999999, "quote_volume": 260929.044965, "trades": 4243, "taker_buy_base": 22349529.0, "taker_buy_quote": 61928.301343 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.002765, "high": 0.0028, "low": 0.002756, "close": 0.002781, "volume": 72954737.0, "close_time": 1764165599999, "quote_volume": 202292.116058, "trades": 7979, "taker_buy_base": 37711893.0, "taker_buy_quote": 104571.244233 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.00278, "high": 0.00283, "low": 0.002755, "close": 0.002764, "volume": 74483785.0, "close_time": 1764169199999, "quote_volume": 207812.735827, "trades": 9466, "taker_buy_base": 32515509.0, "taker_buy_quote": 90808.803393 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.002763, "high": 0.002809, "low": 0.002705, "close": 0.002723, "volume": 162673661.0, "close_time": 1764172799999, "quote_volume": 447928.579544, "trades": 12124, "taker_buy_base": 69588421.0, "taker_buy_quote": 191552.922962 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002723, "high": 0.002822, "low": 0.002721, "close": 0.002819, "volume": 120635456.0, "close_time": 1764176399999, "quote_volume": 336376.619723, "trades": 9463, "taker_buy_base": 73717300.0, "taker_buy_quote": 205699.298624 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.002819, "high": 0.002972, "low": 0.002794, "close": 0.002946, "volume": 137452166.0, "close_time": 1764179999999, "quote_volume": 395058.181652, "trades": 10784, "taker_buy_base": 70929944.0, "taker_buy_quote": 203142.647133 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.002946, "high": 0.002982, "low": 0.002911, "close": 0.002956, "volume": 165255637.0, "close_time": 1764183599999, "quote_volume": 486175.571087, "trades": 11022, "taker_buy_base": 91421541.0, "taker_buy_quote": 269233.943147 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.002957, "high": 0.002974, "low": 0.002921, "close": 0.002925, "volume": 89268851.0, "close_time": 1764187199999, "quote_volume": 262082.205597, "trades": 3184, "taker_buy_base": 46966156.0, "taker_buy_quote": 137812.14254 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002925, "high": 0.002925, "low": 0.002872, "close": 0.002896, "volume": 32352272.0, "close_time": 1764190799999, "quote_volume": 93600.931762, "trades": 2735, "taker_buy_base": 16580192.0, "taker_buy_quote": 47982.716341 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.002896, "high": 0.00297, "low": 0.002876, "close": 0.002957, "volume": 42241651.0, "close_time": 1764194399999, "quote_volume": 123527.357648, "trades": 2013, "taker_buy_base": 21000085.0, "taker_buy_quote": 61633.780934 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.002953, "high": 0.00296, "low": 0.002921, "close": 0.002938, "volume": 19214157.0, "close_time": 1764197999999, "quote_volume": 56539.078674, "trades": 988, "taker_buy_base": 8508990.0, "taker_buy_quote": 25045.888785 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.002937, "high": 0.002967, "low": 0.002921, "close": 0.002929, "volume": 53030114.0, "close_time": 1764201599999, "quote_volume": 156063.364089, "trades": 2226, "taker_buy_base": 27556501.0, "taker_buy_quote": 81109.190887 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.002956, "low": 0.002902, "close": 0.002928, "volume": 24933012.0, "close_time": 1764205199999, "quote_volume": 72726.823536, "trades": 1856, "taker_buy_base": 12229200.0, "taker_buy_quote": 35675.879302 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.00293, "high": 0.00296, "low": 0.002909, "close": 0.002955, "volume": 8432129.0, "close_time": 1764208799999, "quote_volume": 24775.242699, "trades": 852, "taker_buy_base": 5100599.0, "taker_buy_quote": 15012.086207 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.002956, "high": 0.002995, "low": 0.002921, "close": 0.002926, "volume": 27907341.0, "close_time": 1764212399999, "quote_volume": 82773.100809, "trades": 1697, "taker_buy_base": 19257209.0, "taker_buy_quote": 57195.129887 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.002922, "high": 0.002945, "low": 0.002887, "close": 0.002888, "volume": 26606462.0, "close_time": 1764215999999, "quote_volume": 77337.756681, "trades": 1151, "taker_buy_base": 7388022.0, "taker_buy_quote": 21527.204099 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002887, "high": 0.002942, "low": 0.002887, "close": 0.002914, "volume": 26820407.0, "close_time": 1764219599999, "quote_volume": 78339.756262, "trades": 906, "taker_buy_base": 15040891.0, "taker_buy_quote": 43882.151192 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.002913, "high": 0.002924, "low": 0.002889, "close": 0.002893, "volume": 18995905.0, "close_time": 1764223199999, "quote_volume": 55148.937488, "trades": 1746, "taker_buy_base": 6736814.0, "taker_buy_quote": 19564.635536 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.002891, "high": 0.00293, "low": 0.002886, "close": 0.002919, "volume": 19390001.0, "close_time": 1764226799999, "quote_volume": 56689.580278, "trades": 840, "taker_buy_base": 5682386.0, "taker_buy_quote": 16606.955111 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.002917, "high": 0.002974, "low": 0.00291, "close": 0.002969, "volume": 42643238.0, "close_time": 1764230399999, "quote_volume": 125346.811786, "trades": 3267, "taker_buy_base": 28866653.0, "taker_buy_quote": 84805.698938 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002967, "high": 0.002978, "low": 0.002943, "close": 0.002966, "volume": 41499556.0, "close_time": 1764233999999, "quote_volume": 122751.916911, "trades": 3649, "taker_buy_base": 21676221.0, "taker_buy_quote": 64121.55193 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.002965, "high": 0.002973, "low": 0.002932, "close": 0.002939, "volume": 39229753.0, "close_time": 1764237599999, "quote_volume": 115937.304494, "trades": 2077, "taker_buy_base": 20550545.0, "taker_buy_quote": 60623.096221 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.002939, "high": 0.002954, "low": 0.002904, "close": 0.00292, "volume": 40453405.0, "close_time": 1764241199999, "quote_volume": 118666.964014, "trades": 1970, "taker_buy_base": 13374409.0, "taker_buy_quote": 39209.319818 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.002916, "high": 0.002917, "low": 0.002894, "close": 0.002897, "volume": 25482624.0, "close_time": 1764244799999, "quote_volume": 73989.773379, "trades": 1131, "taker_buy_base": 18239822.0, "taker_buy_quote": 52966.514685 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002897, "high": 0.002921, "low": 0.002883, "close": 0.002889, "volume": 17356874.0, "close_time": 1764248399999, "quote_volume": 50392.908753, "trades": 1976, "taker_buy_base": 8503898.0, "taker_buy_quote": 24696.725 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.00289, "high": 0.002948, "low": 0.00289, "close": 0.002937, "volume": 26514317.0, "close_time": 1764251999999, "quote_volume": 77658.868668, "trades": 1844, "taker_buy_base": 9236886.0, "taker_buy_quote": 27072.996014 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.002934, "high": 0.002947, "low": 0.002909, "close": 0.00294, "volume": 14703493.0, "close_time": 1764255599999, "quote_volume": 43140.762123, "trades": 1354, "taker_buy_base": 8808841.0, "taker_buy_quote": 25858.270285 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.002938, "high": 0.002992, "low": 0.002936, "close": 0.002981, "volume": 28888142.0, "close_time": 1764259199999, "quote_volume": 85779.17307, "trades": 1626, "taker_buy_base": 14541955.0, "taker_buy_quote": 43203.152662 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002983, "high": 0.003047, "low": 0.002963, "close": 0.003035, "volume": 58254576.0, "close_time": 1764262799999, "quote_volume": 175883.496729, "trades": 3597, "taker_buy_base": 29872504.0, "taker_buy_quote": 90245.216888 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.003033, "high": 0.003036, "low": 0.002992, "close": 0.002998, "volume": 29510110.0, "close_time": 1764266399999, "quote_volume": 88710.740041, "trades": 3187, "taker_buy_base": 16908602.0, "taker_buy_quote": 50822.754766 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.002997, "high": 0.00302, "low": 0.00298, "close": 0.003015, "volume": 32099201.0, "close_time": 1764269999999, "quote_volume": 96300.5337, "trades": 3201, "taker_buy_base": 14793921.0, "taker_buy_quote": 44404.230575 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.003014, "high": 0.003014, "low": 0.002986, "close": 0.002998, "volume": 16050617.0, "close_time": 1764273599999, "quote_volume": 48112.267795, "trades": 2043, "taker_buy_base": 7921737.0, "taker_buy_quote": 23751.13704 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002997, "high": 0.003001, "low": 0.002981, "close": 0.002991, "volume": 30973793.0, "close_time": 1764277199999, "quote_volume": 92693.094219, "trades": 3525, "taker_buy_base": 16018453.0, "taker_buy_quote": 47931.022186 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00299, "high": 0.002994, "low": 0.002956, "close": 0.002959, "volume": 24473163.0, "close_time": 1764280799999, "quote_volume": 72924.301467, "trades": 2215, "taker_buy_base": 13299802.0, "taker_buy_quote": 39639.481316 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.002957, "high": 0.002965, "low": 0.00291, "close": 0.002912, "volume": 21431049.0, "close_time": 1764284399999, "quote_volume": 63189.295947, "trades": 2023, "taker_buy_base": 11413455.0, "taker_buy_quote": 33674.600489 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.00291, "high": 0.002934, "low": 0.002906, "close": 0.00292, "volume": 41771690.0, "close_time": 1764287999999, "quote_volume": 121874.92738, "trades": 2410, "taker_buy_base": 30716371.0, "taker_buy_quote": 89593.733764 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002921, "high": 0.002939, "low": 0.002913, "close": 0.002922, "volume": 26531844.0, "close_time": 1764291599999, "quote_volume": 77560.347085, "trades": 2740, "taker_buy_base": 13477123.0, "taker_buy_quote": 39397.402658 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.002921, "high": 0.002934, "low": 0.002876, "close": 0.002883, "volume": 31162256.0, "close_time": 1764295199999, "quote_volume": 90520.618606, "trades": 3264, "taker_buy_base": 14153472.0, "taker_buy_quote": 41117.379129 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.002884, "high": 0.002891, "low": 0.002862, "close": 0.002885, "volume": 48834732.0, "close_time": 1764298799999, "quote_volume": 140346.746599, "trades": 3817, "taker_buy_base": 28098488.0, "taker_buy_quote": 80743.840263 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.002884, "high": 0.002923, "low": 0.00288, "close": 0.002913, "volume": 30032626.0, "close_time": 1764302399999, "quote_volume": 87252.11141, "trades": 2404, "taker_buy_base": 18451728.0, "taker_buy_quote": 53613.657716 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002913, "high": 0.002935, "low": 0.002906, "close": 0.00292, "volume": 22995487.0, "close_time": 1764305999999, "quote_volume": 67194.333117, "trades": 2524, "taker_buy_base": 12371564.0, "taker_buy_quote": 36147.255292 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.002918, "high": 0.002934, "low": 0.002911, "close": 0.002924, "volume": 24489942.0, "close_time": 1764309599999, "quote_volume": 71567.206476, "trades": 2549, "taker_buy_base": 11782882.0, "taker_buy_quote": 34428.08134 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.002922, "high": 0.002922, "low": 0.00289, "close": 0.002894, "volume": 24918102.0, "close_time": 1764313199999, "quote_volume": 72258.144369, "trades": 1706, "taker_buy_base": 14185739.0, "taker_buy_quote": 41100.67539 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.002896, "high": 0.002907, "low": 0.002889, "close": 0.002898, "volume": 22504166.0, "close_time": 1764316799999, "quote_volume": 65197.214453, "trades": 2372, "taker_buy_base": 10039187.0, "taker_buy_quote": 29087.331992 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002897, "high": 0.00314, "low": 0.002896, "close": 0.003131, "volume": 144994311.0, "close_time": 1764320399999, "quote_volume": 438868.277407, "trades": 7309, "taker_buy_base": 84853850.0, "taker_buy_quote": 256670.118892 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.003138, "high": 0.003148, "low": 0.003078, "close": 0.003102, "volume": 96483894.0, "close_time": 1764323999999, "quote_volume": 300784.174332, "trades": 7356, "taker_buy_base": 40458880.0, "taker_buy_quote": 126082.97169 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.003101, "high": 0.003131, "low": 0.00309, "close": 0.003109, "volume": 53892403.0, "close_time": 1764327599999, "quote_volume": 167510.199434, "trades": 4834, "taker_buy_base": 25616997.0, "taker_buy_quote": 79618.006895 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.003108, "high": 0.003109, "low": 0.003019, "close": 0.00302, "volume": 67800101.0, "close_time": 1764331199999, "quote_volume": 206746.715466, "trades": 5625, "taker_buy_base": 30429319.0, "taker_buy_quote": 92801.684722 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003019, "high": 0.003032, "low": 0.003007, "close": 0.003011, "volume": 55296593.0, "close_time": 1764334799999, "quote_volume": 166917.59097, "trades": 4094, "taker_buy_base": 24072321.0, "taker_buy_quote": 72700.535927 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.003011, "high": 0.003087, "low": 0.002996, "close": 0.003066, "volume": 101581826.0, "close_time": 1764338399999, "quote_volume": 309046.022474, "trades": 5113, "taker_buy_base": 53417900.0, "taker_buy_quote": 162898.242857 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.003064, "high": 0.003105, "low": 0.00302, "close": 0.003053, "volume": 91049821.0, "close_time": 1764341999999, "quote_volume": 279460.918945, "trades": 4528, "taker_buy_base": 49570191.0, "taker_buy_quote": 152437.883952 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.003051, "high": 0.003089, "low": 0.003039, "close": 0.003054, "volume": 88560270.0, "close_time": 1764345599999, "quote_volume": 271477.827348, "trades": 4002, "taker_buy_base": 47646846.0, "taker_buy_quote": 145974.285673 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003053, "high": 0.003053, "low": 0.00296, "close": 0.002968, "volume": 84258144.0, "close_time": 1764349199999, "quote_volume": 253150.99336, "trades": 5785, "taker_buy_base": 26414408.0, "taker_buy_quote": 79527.616602 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.002969, "high": 0.002977, "low": 0.002887, "close": 0.002906, "volume": 92907280.0, "close_time": 1764352799999, "quote_volume": 271481.090297, "trades": 4917, "taker_buy_base": 48819641.0, "taker_buy_quote": 142552.042082 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.002904, "high": 0.002932, "low": 0.002881, "close": 0.00293, "volume": 77264185.0, "close_time": 1764356399999, "quote_volume": 224685.8689, "trades": 3242, "taker_buy_base": 36503773.0, "taker_buy_quote": 106089.155387 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.00293, "high": 0.002966, "low": 0.002929, "close": 0.002942, "volume": 65051929.0, "close_time": 1764359999999, "quote_volume": 191739.652363, "trades": 5012, "taker_buy_base": 35807347.0, "taker_buy_quote": 105615.029195 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002942, "high": 0.002942, "low": 0.002912, "close": 0.002938, "volume": 24921186.0, "close_time": 1764363599999, "quote_volume": 72951.062468, "trades": 4111, "taker_buy_base": 11519201.0, "taker_buy_quote": 33726.399464 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.002938, "high": 0.002951, "low": 0.002917, "close": 0.002917, "volume": 24612272.0, "close_time": 1764367199999, "quote_volume": 72174.971323, "trades": 2332, "taker_buy_base": 13397531.0, "taker_buy_quote": 39297.334682 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.002918, "high": 0.002927, "low": 0.002897, "close": 0.002922, "volume": 29148374.0, "close_time": 1764370799999, "quote_volume": 84871.062804, "trades": 2540, "taker_buy_base": 14783827.0, "taker_buy_quote": 43049.359929 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.002925, "high": 0.002957, "low": 0.002919, "close": 0.002923, "volume": 41090742.0, "close_time": 1764374399999, "quote_volume": 120540.315941, "trades": 2824, "taker_buy_base": 25655907.0, "taker_buy_quote": 75219.255025 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002923, "high": 0.002933, "low": 0.002911, "close": 0.002933, "volume": 18893871.0, "close_time": 1764377999999, "quote_volume": 55200.862841, "trades": 1986, "taker_buy_base": 9716780.0, "taker_buy_quote": 28387.656751 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.002931, "high": 0.002943, "low": 0.002912, "close": 0.002919, "volume": 32301895.0, "close_time": 1764381599999, "quote_volume": 94582.289444, "trades": 1647, "taker_buy_base": 19057468.0, "taker_buy_quote": 55815.723588 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.00292, "high": 0.002933, "low": 0.002906, "close": 0.002921, "volume": 13500373.0, "close_time": 1764385199999, "quote_volume": 39408.581566, "trades": 1641, "taker_buy_base": 6674985.0, "taker_buy_quote": 19488.950151 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.002919, "high": 0.002926, "low": 0.002901, "close": 0.002907, "volume": 9244760.0, "close_time": 1764388799999, "quote_volume": 26916.588949, "trades": 1049, "taker_buy_base": 5649851.0, "taker_buy_quote": 16453.887698 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002906, "high": 0.002923, "low": 0.002904, "close": 0.002921, "volume": 17820031.0, "close_time": 1764392399999, "quote_volume": 51864.009751, "trades": 1953, "taker_buy_base": 9413845.0, "taker_buy_quote": 27400.040039 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.002918, "high": 0.00292, "low": 0.002885, "close": 0.002893, "volume": 16287486.0, "close_time": 1764395999999, "quote_volume": 47314.978088, "trades": 1750, "taker_buy_base": 7159215.0, "taker_buy_quote": 20809.281151 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.002894, "high": 0.002904, "low": 0.002869, "close": 0.002884, "volume": 23359318.0, "close_time": 1764399599999, "quote_volume": 67341.308219, "trades": 1961, "taker_buy_base": 8876089.0, "taker_buy_quote": 25599.365969 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.002886, "high": 0.00294, "low": 0.00288, "close": 0.002903, "volume": 52839855.0, "close_time": 1764403199999, "quote_volume": 153840.697634, "trades": 3993, "taker_buy_base": 23230959.0, "taker_buy_quote": 67733.580295 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002902, "high": 0.002903, "low": 0.002876, "close": 0.002883, "volume": 20574673.0, "close_time": 1764406799999, "quote_volume": 59437.689886, "trades": 1638, "taker_buy_base": 11125835.0, "taker_buy_quote": 32152.277376 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.002884, "high": 0.002891, "low": 0.002869, "close": 0.002877, "volume": 42561203.0, "close_time": 1764410399999, "quote_volume": 122535.579875, "trades": 3373, "taker_buy_base": 17711516.0, "taker_buy_quote": 50975.964329 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.002877, "high": 0.0029, "low": 0.002865, "close": 0.002891, "volume": 31418319.0, "close_time": 1764413999999, "quote_volume": 90555.427374, "trades": 2429, "taker_buy_base": 15899844.0, "taker_buy_quote": 45842.73151 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.002891, "high": 0.002929, "low": 0.002883, "close": 0.002923, "volume": 21737103.0, "close_time": 1764417599999, "quote_volume": 63078.463245, "trades": 1935, "taker_buy_base": 13827684.0, "taker_buy_quote": 40147.747281 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002925, "high": 0.002935, "low": 0.002908, "close": 0.002911, "volume": 33571162.0, "close_time": 1764421199999, "quote_volume": 98029.641033, "trades": 3617, "taker_buy_base": 14769013.0, "taker_buy_quote": 43135.409716 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.00291, "high": 0.002917, "low": 0.002892, "close": 0.002907, "volume": 25292481.0, "close_time": 1764424799999, "quote_volume": 73490.211012, "trades": 3008, "taker_buy_base": 12563622.0, "taker_buy_quote": 36501.496913 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.002905, "high": 0.002905, "low": 0.002863, "close": 0.002874, "volume": 32454413.0, "close_time": 1764428399999, "quote_volume": 93464.548074, "trades": 2711, "taker_buy_base": 13398239.0, "taker_buy_quote": 38583.689092 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.002876, "high": 0.002922, "low": 0.002875, "close": 0.002917, "volume": 12882185.0, "close_time": 1764431999999, "quote_volume": 37412.79311, "trades": 1454, "taker_buy_base": 7358393.0, "taker_buy_quote": 21377.516632 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002917, "high": 0.002921, "low": 0.002893, "close": 0.002906, "volume": 16573038.0, "close_time": 1764435599999, "quote_volume": 48180.532303, "trades": 1379, "taker_buy_base": 8664704.0, "taker_buy_quote": 25174.160917 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.002904, "high": 0.002912, "low": 0.002854, "close": 0.002859, "volume": 15274922.0, "close_time": 1764439199999, "quote_volume": 43970.115003, "trades": 2157, "taker_buy_base": 7667143.0, "taker_buy_quote": 22076.33315 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.002859, "high": 0.002875, "low": 0.002827, "close": 0.002875, "volume": 43792848.0, "close_time": 1764442799999, "quote_volume": 124673.981963, "trades": 3469, "taker_buy_base": 24214130.0, "taker_buy_quote": 68986.467119 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.002872, "high": 0.002883, "low": 0.002849, "close": 0.002859, "volume": 30272926.0, "close_time": 1764446399999, "quote_volume": 86840.756253, "trades": 2951, "taker_buy_base": 13194254.0, "taker_buy_quote": 37844.274274 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002858, "high": 0.00291, "low": 0.002847, "close": 0.0029, "volume": 18506548.0, "close_time": 1764449999999, "quote_volume": 53184.180919, "trades": 1407, "taker_buy_base": 9598010.0, "taker_buy_quote": 27571.819943 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.002902, "high": 0.002912, "low": 0.002884, "close": 0.002906, "volume": 33122668.0, "close_time": 1764453599999, "quote_volume": 96013.222432, "trades": 2978, "taker_buy_base": 16752341.0, "taker_buy_quote": 48563.370778 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0029, "high": 0.00291, "low": 0.002884, "close": 0.002896, "volume": 17243798.0, "close_time": 1764457199999, "quote_volume": 49944.873213, "trades": 1462, "taker_buy_base": 7368479.0, "taker_buy_quote": 21333.277989 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.002894, "high": 0.002911, "low": 0.002885, "close": 0.002889, "volume": 16802553.0, "close_time": 1764460799999, "quote_volume": 48658.26342, "trades": 1774, "taker_buy_base": 8514595.0, "taker_buy_quote": 24657.776304 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00289, "high": 0.002905, "low": 0.002888, "close": 0.002892, "volume": 26434829.0, "close_time": 1764464399999, "quote_volume": 76536.968823, "trades": 1642, "taker_buy_base": 19632567.0, "taker_buy_quote": 56844.130019 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.002892, "high": 0.002909, "low": 0.002887, "close": 0.00289, "volume": 14099732.0, "close_time": 1764467999999, "quote_volume": 40851.536547, "trades": 1022, "taker_buy_base": 7606045.0, "taker_buy_quote": 22048.520706 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.002891, "high": 0.002901, "low": 0.002873, "close": 0.002875, "volume": 30064726.0, "close_time": 1764471599999, "quote_volume": 86837.648214, "trades": 2469, "taker_buy_base": 18547175.0, "taker_buy_quote": 53575.215473 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.002875, "high": 0.0029, "low": 0.002839, "close": 0.002891, "volume": 22270234.0, "close_time": 1764475199999, "quote_volume": 63748.579614, "trades": 2214, "taker_buy_base": 12314782.0, "taker_buy_quote": 35257.543351 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002892, "high": 0.002907, "low": 0.002877, "close": 0.002887, "volume": 10310295.0, "close_time": 1764478799999, "quote_volume": 29790.908323, "trades": 687, "taker_buy_base": 7144798.0, "taker_buy_quote": 20640.547644 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.002882, "high": 0.002884, "low": 0.00285, "close": 0.002858, "volume": 26462133.0, "close_time": 1764482399999, "quote_volume": 75866.807922, "trades": 2166, "taker_buy_base": 15730306.0, "taker_buy_quote": 45098.912273 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.002859, "high": 0.002889, "low": 0.00285, "close": 0.002878, "volume": 15714695.0, "close_time": 1764485999999, "quote_volume": 45150.794967, "trades": 1853, "taker_buy_base": 8184157.0, "taker_buy_quote": 23524.071404 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.002878, "high": 0.002893, "low": 0.002871, "close": 0.002887, "volume": 25493397.0, "close_time": 1764489599999, "quote_volume": 73478.615618, "trades": 2875, "taker_buy_base": 14694835.0, "taker_buy_quote": 42350.805275 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002889, "high": 0.002944, "low": 0.002881, "close": 0.002924, "volume": 43426925.0, "close_time": 1764493199999, "quote_volume": 126463.433815, "trades": 3676, "taker_buy_base": 24155938.0, "taker_buy_quote": 70344.274781 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.002926, "high": 0.002991, "low": 0.002917, "close": 0.00298, "volume": 76277593.0, "close_time": 1764496799999, "quote_volume": 225086.938905, "trades": 5153, "taker_buy_base": 42798447.0, "taker_buy_quote": 126321.225515 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00298, "high": 0.003007, "low": 0.002967, "close": 0.00297, "volume": 74173143.0, "close_time": 1764500399999, "quote_volume": 221378.031727, "trades": 5802, "taker_buy_base": 37234344.0, "taker_buy_quote": 111167.620691 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.00297, "high": 0.003006, "low": 0.00296, "close": 0.002983, "volume": 40731204.0, "close_time": 1764503999999, "quote_volume": 121657.646734, "trades": 2881, "taker_buy_base": 21341705.0, "taker_buy_quote": 63760.711526 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002985, "high": 0.003043, "low": 0.002965, "close": 0.003026, "volume": 38472463.0, "close_time": 1764507599999, "quote_volume": 115351.923663, "trades": 3447, "taker_buy_base": 18478093.0, "taker_buy_quote": 55455.51438 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.003029, "high": 0.003144, "low": 0.003027, "close": 0.003127, "volume": 123253821.0, "close_time": 1764511199999, "quote_volume": 383109.317011, "trades": 9873, "taker_buy_base": 68944533.0, "taker_buy_quote": 214399.488618 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.003128, "high": 0.003139, "low": 0.003058, "close": 0.003081, "volume": 79896652.0, "close_time": 1764514799999, "quote_volume": 247118.699399, "trades": 7413, "taker_buy_base": 35301727.0, "taker_buy_quote": 109225.28808 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.00308, "high": 0.003107, "low": 0.003026, "close": 0.003047, "volume": 59598752.0, "close_time": 1764518399999, "quote_volume": 182512.730105, "trades": 4490, "taker_buy_base": 28312562.0, "taker_buy_quote": 86615.350337 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003047, "high": 0.003162, "low": 0.003045, "close": 0.003134, "volume": 94761598.0, "close_time": 1764521999999, "quote_volume": 295537.076433, "trades": 6393, "taker_buy_base": 51036954.0, "taker_buy_quote": 159304.321002 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.003134, "high": 0.003134, "low": 0.003074, "close": 0.003086, "volume": 96729791.0, "close_time": 1764525599999, "quote_volume": 299611.20303, "trades": 6524, "taker_buy_base": 50154887.0, "taker_buy_quote": 155252.055626 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.003087, "high": 0.003127, "low": 0.00306, "close": 0.003114, "volume": 80172290.0, "close_time": 1764529199999, "quote_volume": 248010.594795, "trades": 5688, "taker_buy_base": 33486541.0, "taker_buy_quote": 103656.726253 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.003113, "high": 0.003147, "low": 0.003091, "close": 0.003099, "volume": 55153710.0, "close_time": 1764532799999, "quote_volume": 172015.670837, "trades": 4544, "taker_buy_base": 30268174.0, "taker_buy_quote": 94499.282374 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.003099, "high": 0.003127, "low": 0.003068, "close": 0.003084, "volume": 57587833.0, "close_time": 1764536399999, "quote_volume": 178216.098297, "trades": 3890, "taker_buy_base": 29101586.0, "taker_buy_quote": 89989.056676 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.003083, "high": 0.003086, "low": 0.003047, "close": 0.003061, "volume": 46961741.0, "close_time": 1764539999999, "quote_volume": 143979.908122, "trades": 4329, "taker_buy_base": 22203652.0, "taker_buy_quote": 68066.570095 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.003061, "high": 0.003096, "low": 0.003035, "close": 0.003056, "volume": 48847346.0, "close_time": 1764543599999, "quote_volume": 150008.064513, "trades": 3372, "taker_buy_base": 25960997.0, "taker_buy_quote": 79823.22757 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.003056, "high": 0.003057, "low": 0.002945, "close": 0.002947, "volume": 51742202.0, "close_time": 1764547199999, "quote_volume": 155247.621589, "trades": 4253, "taker_buy_base": 26560583.0, "taker_buy_quote": 79654.850124 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002947, "high": 0.002959, "low": 0.002697, "close": 0.002704, "volume": 154864715.0, "close_time": 1764550799999, "quote_volume": 437087.838907, "trades": 7385, "taker_buy_base": 61553165.0, "taker_buy_quote": 174164.908868 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.002703, "high": 0.002764, "low": 0.00269, "close": 0.002726, "volume": 28059609.0, "close_time": 1764554399999, "quote_volume": 76810.105388, "trades": 2421, "taker_buy_base": 14790126.0, "taker_buy_quote": 40494.781538 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.002723, "high": 0.002841, "low": 0.002721, "close": 0.0028, "volume": 126910771.0, "close_time": 1764557999999, "quote_volume": 355635.375141, "trades": 5553, "taker_buy_base": 65708315.0, "taker_buy_quote": 183964.629641 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.002802, "high": 0.00281, "low": 0.00271, "close": 0.002713, "volume": 147041770.0, "close_time": 1764561599999, "quote_volume": 404268.303598, "trades": 6235, "taker_buy_base": 68267430.0, "taker_buy_quote": 188369.549135 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002713, "high": 0.002746, "low": 0.002673, "close": 0.002678, "volume": 177467985.0, "close_time": 1764565199999, "quote_volume": 480451.184033, "trades": 7070, "taker_buy_base": 115951936.0, "taker_buy_quote": 314019.786979 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.002679, "high": 0.002716, "low": 0.002659, "close": 0.002683, "volume": 50800558.0, "close_time": 1764568799999, "quote_volume": 136080.515088, "trades": 3879, "taker_buy_base": 25329574.0, "taker_buy_quote": 67914.492992 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.002683, "high": 0.002723, "low": 0.002678, "close": 0.002695, "volume": 73252535.0, "close_time": 1764572399999, "quote_volume": 197954.616369, "trades": 4464, "taker_buy_base": 34044463.0, "taker_buy_quote": 92010.830023 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.002696, "high": 0.002708, "low": 0.00269, "close": 0.002704, "volume": 22281483.0, "close_time": 1764575999999, "quote_volume": 60143.394595, "trades": 1451, "taker_buy_base": 12661203.0, "taker_buy_quote": 34178.788514 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0027, "high": 0.002714, "low": 0.002677, "close": 0.002696, "volume": 51058050.0, "close_time": 1764579599999, "quote_volume": 137821.810599, "trades": 3092, "taker_buy_base": 34259363.0, "taker_buy_quote": 92496.265314 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.002693, "high": 0.002703, "low": 0.002664, "close": 0.002669, "volume": 33694782.0, "close_time": 1764583199999, "quote_volume": 90338.972739, "trades": 3303, "taker_buy_base": 19477590.0, "taker_buy_quote": 52198.139451 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00267, "high": 0.002716, "low": 0.00267, "close": 0.002713, "volume": 43988921.0, "close_time": 1764586799999, "quote_volume": 118812.196837, "trades": 3533, "taker_buy_base": 22964159.0, "taker_buy_quote": 61958.392009 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.002712, "high": 0.002715, "low": 0.002672, "close": 0.002685, "volume": 36920693.0, "close_time": 1764590399999, "quote_volume": 99138.315362, "trades": 2525, "taker_buy_base": 17169811.0, "taker_buy_quote": 46126.203129 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002683, "high": 0.002685, "low": 0.002592, "close": 0.002645, "volume": 93594642.0, "close_time": 1764593999999, "quote_volume": 247384.717174, "trades": 6355, "taker_buy_base": 36471321.0, "taker_buy_quote": 96637.61611 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.002644, "high": 0.002654, "low": 0.002603, "close": 0.002608, "volume": 96138055.0, "close_time": 1764597599999, "quote_volume": 253349.283581, "trades": 6695, "taker_buy_base": 47021514.0, "taker_buy_quote": 123955.61458 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.00261, "high": 0.002655, "low": 0.002575, "close": 0.00263, "volume": 98086977.0, "close_time": 1764601199999, "quote_volume": 256509.88377, "trades": 5188, "taker_buy_base": 45146650.0, "taker_buy_quote": 117995.334309 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.002632, "high": 0.00265, "low": 0.002567, "close": 0.002619, "volume": 60098788.0, "close_time": 1764604799999, "quote_volume": 156659.985808, "trades": 3589, "taker_buy_base": 27805379.0, "taker_buy_quote": 72621.881509 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002619, "high": 0.002631, "low": 0.002591, "close": 0.002591, "volume": 19133158.0, "close_time": 1764608399999, "quote_volume": 49929.74134, "trades": 1818, "taker_buy_base": 10890840.0, "taker_buy_quote": 28405.107091 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.002593, "high": 0.00264, "low": 0.00259, "close": 0.002638, "volume": 31134938.0, "close_time": 1764611999999, "quote_volume": 81547.043976, "trades": 2529, "taker_buy_base": 17653141.0, "taker_buy_quote": 46265.703799 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.002639, "high": 0.002748, "low": 0.002637, "close": 0.002745, "volume": 72811644.0, "close_time": 1764615599999, "quote_volume": 196323.2648, "trades": 5943, "taker_buy_base": 37968159.0, "taker_buy_quote": 102246.848398 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.002745, "high": 0.002763, "low": 0.002695, "close": 0.00272, "volume": 67596236.0, "close_time": 1764619199999, "quote_volume": 184150.818384, "trades": 4125, "taker_buy_base": 34212636.0, "taker_buy_quote": 93157.278766 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002722, "high": 0.002782, "low": 0.002722, "close": 0.002772, "volume": 40683167.0, "close_time": 1764622799999, "quote_volume": 111625.170728, "trades": 3079, "taker_buy_base": 25459060.0, "taker_buy_quote": 69840.236952 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.002772, "high": 0.002798, "low": 0.002746, "close": 0.00275, "volume": 33991547.0, "close_time": 1764626399999, "quote_volume": 94230.358519, "trades": 3236, "taker_buy_base": 16069435.0, "taker_buy_quote": 44581.475716 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.002749, "high": 0.002784, "low": 0.002734, "close": 0.00276, "volume": 27610405.0, "close_time": 1764629999999, "quote_volume": 76188.791574, "trades": 2211, "taker_buy_base": 17143925.0, "taker_buy_quote": 47355.345283 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.00276, "high": 0.00282, "low": 0.00276, "close": 0.002789, "volume": 73467925.0, "close_time": 1764633599999, "quote_volume": 205371.258175, "trades": 5427, "taker_buy_base": 29088070.0, "taker_buy_quote": 81322.471002 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.002824, "low": 0.002788, "close": 0.002798, "volume": 27431995.0, "close_time": 1764637199999, "quote_volume": 76947.332023, "trades": 2561, "taker_buy_base": 15648112.0, "taker_buy_quote": 43887.627494 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.002796, "high": 0.002844, "low": 0.002782, "close": 0.002792, "volume": 26046808.0, "close_time": 1764640799999, "quote_volume": 73013.46442, "trades": 1995, "taker_buy_base": 11716356.0, "taker_buy_quote": 32906.027417 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.002793, "high": 0.002854, "low": 0.002779, "close": 0.002828, "volume": 31426485.0, "close_time": 1764644399999, "quote_volume": 88787.761112, "trades": 2995, "taker_buy_base": 17225301.0, "taker_buy_quote": 48685.917267 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.002828, "high": 0.002855, "low": 0.002815, "close": 0.002836, "volume": 18527987.0, "close_time": 1764647999999, "quote_volume": 52443.094126, "trades": 2779, "taker_buy_base": 9063871.0, "taker_buy_quote": 25663.883755 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002837, "high": 0.002851, "low": 0.002816, "close": 0.002834, "volume": 12751418.0, "close_time": 1764651599999, "quote_volume": 36179.279517, "trades": 1619, "taker_buy_base": 6451174.0, "taker_buy_quote": 18314.217376 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.002833, "high": 0.002876, "low": 0.002811, "close": 0.002862, "volume": 28191086.0, "close_time": 1764655199999, "quote_volume": 80221.197135, "trades": 1862, "taker_buy_base": 18079134.0, "taker_buy_quote": 51454.724908 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.002861, "high": 0.002927, "low": 0.00284, "close": 0.002919, "volume": 31529376.0, "close_time": 1764658799999, "quote_volume": 90774.613917, "trades": 2043, "taker_buy_base": 20031077.0, "taker_buy_quote": 57718.403739 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.002914, "high": 0.002925, "low": 0.002846, "close": 0.002861, "volume": 35331036.0, "close_time": 1764662399999, "quote_volume": 101581.358873, "trades": 2613, "taker_buy_base": 16477751.0, "taker_buy_quote": 47389.645543 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.002861, "high": 0.002861, "low": 0.002813, "close": 0.002819, "volume": 37139925.0, "close_time": 1764665999999, "quote_volume": 105199.770803, "trades": 3070, "taker_buy_base": 17818090.0, "taker_buy_quote": 50493.083248 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.002817, "high": 0.002848, "low": 0.002817, "close": 0.002831, "volume": 50043845.0, "close_time": 1764669599999, "quote_volume": 141852.019902, "trades": 4080, "taker_buy_base": 24211666.0, "taker_buy_quote": 68641.425555 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.002832, "high": 0.002879, "low": 0.002819, "close": 0.002866, "volume": 54733358.0, "close_time": 1764673199999, "quote_volume": 155668.032464, "trades": 3918, "taker_buy_base": 29833167.0, "taker_buy_quote": 84835.609321 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.002866, "high": 0.00292, "low": 0.002855, "close": 0.002889, "volume": 71500308.0, "close_time": 1764676799999, "quote_volume": 206661.044468, "trades": 4509, "taker_buy_base": 32230432.0, "taker_buy_quote": 93194.858717 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002888, "high": 0.00293, "low": 0.002888, "close": 0.002902, "volume": 57178591.0, "close_time": 1764680399999, "quote_volume": 166137.846987, "trades": 4128, "taker_buy_base": 28668293.0, "taker_buy_quote": 83305.313348 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.002904, "high": 0.003003, "low": 0.002885, "close": 0.002966, "volume": 180669390.0, "close_time": 1764683999999, "quote_volume": 534125.594502, "trades": 8708, "taker_buy_base": 92193432.0, "taker_buy_quote": 272701.911822 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.002964, "high": 0.003026, "low": 0.00295, "close": 0.003002, "volume": 143723938.0, "close_time": 1764687599999, "quote_volume": 428632.773167, "trades": 7605, "taker_buy_base": 73211922.0, "taker_buy_quote": 218401.805632 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.003002, "high": 0.003081, "low": 0.002999, "close": 0.003051, "volume": 133006919.0, "close_time": 1764691199999, "quote_volume": 404290.100843, "trades": 6979, "taker_buy_base": 74190144.0, "taker_buy_quote": 225567.732108 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003051, "high": 0.003122, "low": 0.003008, "close": 0.003062, "volume": 123110694.0, "close_time": 1764694799999, "quote_volume": 377088.283101, "trades": 6003, "taker_buy_base": 65559376.0, "taker_buy_quote": 201066.989776 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.003065, "high": 0.00314, "low": 0.003053, "close": 0.003079, "volume": 134727852.0, "close_time": 1764698399999, "quote_volume": 417020.229738, "trades": 6386, "taker_buy_base": 65372806.0, "taker_buy_quote": 202384.338277 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.003079, "high": 0.003278, "low": 0.003075, "close": 0.003217, "volume": 200869574.0, "close_time": 1764701999999, "quote_volume": 642538.749605, "trades": 6652, "taker_buy_base": 104586670.0, "taker_buy_quote": 334329.746205 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.003218, "high": 0.003354, "low": 0.003213, "close": 0.003257, "volume": 165819922.0, "close_time": 1764705599999, "quote_volume": 545426.502166, "trades": 5252, "taker_buy_base": 86596328.0, "taker_buy_quote": 284814.627602 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003258, "high": 0.003276, "low": 0.0032, "close": 0.003212, "volume": 109544851.0, "close_time": 1764709199999, "quote_volume": 354492.597855, "trades": 5296, "taker_buy_base": 49240380.0, "taker_buy_quote": 159458.218508 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.003215, "high": 0.003257, "low": 0.003202, "close": 0.003249, "volume": 54901395.0, "close_time": 1764712799999, "quote_volume": 177499.359762, "trades": 3363, "taker_buy_base": 29243603.0, "taker_buy_quote": 94550.57051 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.003248, "high": 0.003328, "low": 0.003246, "close": 0.003315, "volume": 61988146.0, "close_time": 1764716399999, "quote_volume": 203197.554385, "trades": 2463, "taker_buy_base": 34114002.0, "taker_buy_quote": 111883.782296 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.003319, "high": 0.003319, "low": 0.003243, "close": 0.003261, "volume": 52425444.0, "close_time": 1764719999999, "quote_volume": 171567.303092, "trades": 2625, "taker_buy_base": 17634374.0, "taker_buy_quote": 57729.09613 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.003297, "low": 0.003253, "close": 0.003266, "volume": 41340725.0, "close_time": 1764723599999, "quote_volume": 135382.522111, "trades": 2744, "taker_buy_base": 21197393.0, "taker_buy_quote": 69450.179835 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.003265, "high": 0.003298, "low": 0.003255, "close": 0.003272, "volume": 23926243.0, "close_time": 1764727199999, "quote_volume": 78331.705755, "trades": 2060, "taker_buy_base": 13106560.0, "taker_buy_quote": 42911.301593 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.003274, "high": 0.00333, "low": 0.003273, "close": 0.003309, "volume": 65810190.0, "close_time": 1764730799999, "quote_volume": 217222.375174, "trades": 4606, "taker_buy_base": 32410968.0, "taker_buy_quote": 107009.007653 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.003308, "high": 0.00333, "low": 0.003287, "close": 0.003313, "volume": 55814695.0, "close_time": 1764734399999, "quote_volume": 184555.241738, "trades": 3323, "taker_buy_base": 20663296.0, "taker_buy_quote": 68367.789124 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003312, "high": 0.003411, "low": 0.003309, "close": 0.003363, "volume": 104761678.0, "close_time": 1764737999999, "quote_volume": 351479.218488, "trades": 5355, "taker_buy_base": 61281596.0, "taker_buy_quote": 205570.515476 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.003363, "high": 0.003381, "low": 0.003332, "close": 0.003338, "volume": 75549099.0, "close_time": 1764741599999, "quote_volume": 253094.111738, "trades": 5106, "taker_buy_base": 44775067.0, "taker_buy_quote": 149897.65433 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.003337, "high": 0.003359, "low": 0.003302, "close": 0.003314, "volume": 98593397.0, "close_time": 1764745199999, "quote_volume": 328386.723384, "trades": 5201, "taker_buy_base": 46266442.0, "taker_buy_quote": 154310.714118 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.003315, "high": 0.003321, "low": 0.003273, "close": 0.003294, "volume": 76110679.0, "close_time": 1764748799999, "quote_volume": 251012.47245, "trades": 4230, "taker_buy_base": 25715697.0, "taker_buy_quote": 84796.701403 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003293, "high": 0.003303, "low": 0.003259, "close": 0.003264, "volume": 64128499.0, "close_time": 1764752399999, "quote_volume": 210627.263338, "trades": 4365, "taker_buy_base": 33046538.0, "taker_buy_quote": 108553.90856 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.003266, "high": 0.003275, "low": 0.003247, "close": 0.003257, "volume": 58589150.0, "close_time": 1764755999999, "quote_volume": 190831.841966, "trades": 4146, "taker_buy_base": 21431156.0, "taker_buy_quote": 69830.323181 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.003256, "high": 0.003279, "low": 0.003174, "close": 0.003186, "volume": 66989565.0, "close_time": 1764759599999, "quote_volume": 215819.497898, "trades": 3297, "taker_buy_base": 33830176.0, "taker_buy_quote": 108977.061787 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.003185, "high": 0.0032, "low": 0.003137, "close": 0.003147, "volume": 83168358.0, "close_time": 1764763199999, "quote_volume": 263471.098691, "trades": 4339, "taker_buy_base": 41027207.0, "taker_buy_quote": 129879.742142 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003147, "high": 0.003173, "low": 0.003107, "close": 0.003162, "volume": 132067476.0, "close_time": 1764766799999, "quote_volume": 414774.91842, "trades": 5944, "taker_buy_base": 67068207.0, "taker_buy_quote": 210459.614851 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.003161, "high": 0.003176, "low": 0.003136, "close": 0.003152, "volume": 48281764.0, "close_time": 1764770399999, "quote_volume": 152395.375735, "trades": 3256, "taker_buy_base": 23828654.0, "taker_buy_quote": 75221.934404 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.003152, "high": 0.003221, "low": 0.003093, "close": 0.003145, "volume": 137813836.0, "close_time": 1764773999999, "quote_volume": 435240.746085, "trades": 6264, "taker_buy_base": 73668132.0, "taker_buy_quote": 232690.98523 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.003144, "high": 0.003179, "low": 0.003138, "close": 0.00317, "volume": 57989874.0, "close_time": 1764777599999, "quote_volume": 183339.272279, "trades": 3724, "taker_buy_base": 30910680.0, "taker_buy_quote": 97713.03333 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003172, "high": 0.003186, "low": 0.003143, "close": 0.003157, "volume": 71016470.0, "close_time": 1764781199999, "quote_volume": 224697.608804, "trades": 5682, "taker_buy_base": 37559780.0, "taker_buy_quote": 118873.781154 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.003156, "high": 0.003196, "low": 0.003136, "close": 0.003187, "volume": 59604524.0, "close_time": 1764784799999, "quote_volume": 188844.745097, "trades": 4817, "taker_buy_base": 29859886.0, "taker_buy_quote": 94645.667648 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.003186, "high": 0.003213, "low": 0.003162, "close": 0.003174, "volume": 74792168.0, "close_time": 1764788399999, "quote_volume": 238789.361883, "trades": 4846, "taker_buy_base": 37448629.0, "taker_buy_quote": 119596.514863 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.003172, "high": 0.003196, "low": 0.003164, "close": 0.003192, "volume": 36290068.0, "close_time": 1764791999999, "quote_volume": 115356.154466, "trades": 3088, "taker_buy_base": 19073607.0, "taker_buy_quote": 60628.41922 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003191, "high": 0.003232, "low": 0.003178, "close": 0.003204, "volume": 58099554.0, "close_time": 1764795599999, "quote_volume": 185665.725713, "trades": 4696, "taker_buy_base": 29511652.0, "taker_buy_quote": 94324.711151 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.003203, "high": 0.00322, "low": 0.003185, "close": 0.003214, "volume": 64424815.0, "close_time": 1764799199999, "quote_volume": 206023.573861, "trades": 4241, "taker_buy_base": 33419055.0, "taker_buy_quote": 106887.184862 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.003214, "high": 0.003242, "low": 0.003191, "close": 0.003216, "volume": 52249587.0, "close_time": 1764802799999, "quote_volume": 167941.184792, "trades": 3076, "taker_buy_base": 25108027.0, "taker_buy_quote": 80690.276251 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.003218, "high": 0.003235, "low": 0.003167, "close": 0.003169, "volume": 50068171.0, "close_time": 1764806399999, "quote_volume": 159991.454424, "trades": 3154, "taker_buy_base": 26216555.0, "taker_buy_quote": 83795.028253 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00317, "high": 0.003188, "low": 0.003145, "close": 0.003181, "volume": 84132645.0, "close_time": 1764809999999, "quote_volume": 266829.618913, "trades": 4323, "taker_buy_base": 39478270.0, "taker_buy_quote": 125135.473807 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.00318, "high": 0.003231, "low": 0.00317, "close": 0.003217, "volume": 61953632.0, "close_time": 1764813599999, "quote_volume": 198931.893281, "trades": 3533, "taker_buy_base": 40990325.0, "taker_buy_quote": 131665.137757 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.003217, "high": 0.003289, "low": 0.003213, "close": 0.003253, "volume": 72567693.0, "close_time": 1764817199999, "quote_volume": 236398.792907, "trades": 4253, "taker_buy_base": 37604381.0, "taker_buy_quote": 122505.295222 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.003252, "high": 0.003258, "low": 0.003191, "close": 0.003205, "volume": 28165302.0, "close_time": 1764820799999, "quote_volume": 90587.918933, "trades": 1998, "taker_buy_base": 13384818.0, "taker_buy_quote": 43044.086638 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003206, "high": 0.003219, "low": 0.003184, "close": 0.003199, "volume": 33821926.0, "close_time": 1764824399999, "quote_volume": 108190.840898, "trades": 2361, "taker_buy_base": 15175848.0, "taker_buy_quote": 48550.686788 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0032, "high": 0.003279, "low": 0.003195, "close": 0.003268, "volume": 43985794.0, "close_time": 1764827999999, "quote_volume": 142266.165314, "trades": 2757, "taker_buy_base": 22952765.0, "taker_buy_quote": 74237.532816 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.003269, "high": 0.003309, "low": 0.003243, "close": 0.003276, "volume": 65210434.0, "close_time": 1764831599999, "quote_volume": 213804.236703, "trades": 3501, "taker_buy_base": 34034300.0, "taker_buy_quote": 111623.746805 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.003274, "high": 0.003292, "low": 0.003237, "close": 0.003285, "volume": 54649640.0, "close_time": 1764835199999, "quote_volume": 178863.96965, "trades": 2656, "taker_buy_base": 29032788.0, "taker_buy_quote": 95098.460155 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003284, "high": 0.003297, "low": 0.003224, "close": 0.003236, "volume": 39363785.0, "close_time": 1764838799999, "quote_volume": 128279.339534, "trades": 2639, "taker_buy_base": 16211809.0, "taker_buy_quote": 52820.946609 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.003237, "high": 0.003252, "low": 0.003217, "close": 0.003217, "volume": 50480733.0, "close_time": 1764842399999, "quote_volume": 162881.427847, "trades": 2431, "taker_buy_base": 26015828.0, "taker_buy_quote": 83925.448644 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.003219, "high": 0.003229, "low": 0.003187, "close": 0.003192, "volume": 38686553.0, "close_time": 1764845999999, "quote_volume": 124095.332707, "trades": 2343, "taker_buy_base": 16434745.0, "taker_buy_quote": 52714.894408 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.003189, "high": 0.003204, "low": 0.003178, "close": 0.003196, "volume": 28336522.0, "close_time": 1764849599999, "quote_volume": 90422.907872, "trades": 1789, "taker_buy_base": 17203395.0, "taker_buy_quote": 54911.322177 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003196, "high": 0.003198, "low": 0.003154, "close": 0.003187, "volume": 54908380.0, "close_time": 1764853199999, "quote_volume": 174361.642099, "trades": 2729, "taker_buy_base": 22734795.0, "taker_buy_quote": 72251.024575 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.003185, "high": 0.003248, "low": 0.003173, "close": 0.003232, "volume": 63828328.0, "close_time": 1764856799999, "quote_volume": 205634.612837, "trades": 3343, "taker_buy_base": 33774375.0, "taker_buy_quote": 108777.670225 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.003231, "high": 0.003248, "low": 0.00314, "close": 0.003157, "volume": 97702043.0, "close_time": 1764860399999, "quote_volume": 312755.579024, "trades": 4579, "taker_buy_base": 46122998.0, "taker_buy_quote": 147665.929491 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.00316, "high": 0.003249, "low": 0.00316, "close": 0.003236, "volume": 121282542.0, "close_time": 1764863999999, "quote_volume": 389027.692937, "trades": 5199, "taker_buy_base": 49783386.0, "taker_buy_quote": 159801.456589 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003234, "high": 0.003264, "low": 0.003207, "close": 0.003227, "volume": 80432298.0, "close_time": 1764867599999, "quote_volume": 259745.666019, "trades": 4459, "taker_buy_base": 34688807.0, "taker_buy_quote": 112087.511648 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.003227, "high": 0.003231, "low": 0.003107, "close": 0.003113, "volume": 79303956.0, "close_time": 1764871199999, "quote_volume": 250062.358528, "trades": 5337, "taker_buy_base": 37599383.0, "taker_buy_quote": 118503.629823 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.003114, "high": 0.00316, "low": 0.003084, "close": 0.003135, "volume": 83686550.0, "close_time": 1764874799999, "quote_volume": 261995.910747, "trades": 4998, "taker_buy_base": 47131555.0, "taker_buy_quote": 147619.405462 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.003136, "high": 0.003137, "low": 0.003059, "close": 0.003117, "volume": 102730080.0, "close_time": 1764878399999, "quote_volume": 317578.88599, "trades": 4449, "taker_buy_base": 49621232.0, "taker_buy_quote": 153530.862893 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003117, "high": 0.003152, "low": 0.003096, "close": 0.003146, "volume": 47336844.0, "close_time": 1764881999999, "quote_volume": 148099.605971, "trades": 2786, "taker_buy_base": 27076280.0, "taker_buy_quote": 84747.987388 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.003145, "high": 0.003159, "low": 0.003113, "close": 0.003118, "volume": 41739485.0, "close_time": 1764885599999, "quote_volume": 131170.418106, "trades": 2578, "taker_buy_base": 20871445.0, "taker_buy_quote": 65629.222969 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.003121, "high": 0.003131, "low": 0.003107, "close": 0.00312, "volume": 25723860.0, "close_time": 1764889199999, "quote_volume": 80296.878373, "trades": 1593, "taker_buy_base": 14594046.0, "taker_buy_quote": 45576.903639 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.003118, "high": 0.003131, "low": 0.003112, "close": 0.00312, "volume": 19860395.0, "close_time": 1764892799999, "quote_volume": 61968.830337, "trades": 1482, "taker_buy_base": 10025258.0, "taker_buy_quote": 31274.118607 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003126, "low": 0.003092, "close": 0.003109, "volume": 29415706.0, "close_time": 1764896399999, "quote_volume": 91459.385223, "trades": 1992, "taker_buy_base": 15342612.0, "taker_buy_quote": 47684.331447 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.003108, "high": 0.003152, "low": 0.0031, "close": 0.003131, "volume": 11605317.0, "close_time": 1764899999999, "quote_volume": 36289.85011, "trades": 1149, "taker_buy_base": 6521924.0, "taker_buy_quote": 20391.767669 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.003129, "high": 0.003144, "low": 0.003111, "close": 0.003126, "volume": 15803937.0, "close_time": 1764903599999, "quote_volume": 49444.230204, "trades": 1200, "taker_buy_base": 9148322.0, "taker_buy_quote": 28616.986502 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.003127, "high": 0.003132, "low": 0.003107, "close": 0.003118, "volume": 43035799.0, "close_time": 1764907199999, "quote_volume": 133977.374634, "trades": 1153, "taker_buy_base": 24119919.0, "taker_buy_quote": 75053.747489 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003117, "high": 0.003127, "low": 0.003097, "close": 0.003111, "volume": 32630483.0, "close_time": 1764910799999, "quote_volume": 101608.351095, "trades": 2640, "taker_buy_base": 21003542.0, "taker_buy_quote": 65410.264756 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.003108, "high": 0.003125, "low": 0.003104, "close": 0.003115, "volume": 7784382.0, "close_time": 1764914399999, "quote_volume": 24240.534399, "trades": 874, "taker_buy_base": 3434354.0, "taker_buy_quote": 10691.947576 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.003116, "high": 0.003153, "low": 0.003114, "close": 0.003127, "volume": 24932609.0, "close_time": 1764917999999, "quote_volume": 78015.702921, "trades": 2117, "taker_buy_base": 14690766.0, "taker_buy_quote": 45962.9433 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.003126, "high": 0.003136, "low": 0.003114, "close": 0.003119, "volume": 10327209.0, "close_time": 1764921599999, "quote_volume": 32267.139236, "trades": 1315, "taker_buy_base": 4729830.0, "taker_buy_quote": 14777.192345 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003116, "high": 0.003118, "low": 0.00308, "close": 0.003096, "volume": 22226199.0, "close_time": 1764925199999, "quote_volume": 68854.283448, "trades": 1923, "taker_buy_base": 9614816.0, "taker_buy_quote": 29795.236257 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.003095, "high": 0.003096, "low": 0.003024, "close": 0.003031, "volume": 40571735.0, "close_time": 1764928799999, "quote_volume": 123541.422669, "trades": 2268, "taker_buy_base": 24577430.0, "taker_buy_quote": 74740.584075 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.003031, "high": 0.003047, "low": 0.002999, "close": 0.003029, "volume": 37161945.0, "close_time": 1764932399999, "quote_volume": 112314.921167, "trades": 2462, "taker_buy_base": 13961803.0, "taker_buy_quote": 42244.188855 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.003029, "high": 0.003049, "low": 0.002972, "close": 0.002985, "volume": 71473434.0, "close_time": 1764935999999, "quote_volume": 215669.833267, "trades": 2567, "taker_buy_base": 17634057.0, "taker_buy_quote": 52918.200158 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002984, "high": 0.003005, "low": 0.002974, "close": 0.003003, "volume": 27993399.0, "close_time": 1764939599999, "quote_volume": 83665.235788, "trades": 1966, "taker_buy_base": 11834108.0, "taker_buy_quote": 35370.442811 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.003003, "high": 0.003033, "low": 0.002935, "close": 0.002938, "volume": 50862879.0, "close_time": 1764943199999, "quote_volume": 151257.430666, "trades": 3673, "taker_buy_base": 18719327.0, "taker_buy_quote": 55608.964018 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.002938, "high": 0.002945, "low": 0.002853, "close": 0.002874, "volume": 75321408.0, "close_time": 1764946799999, "quote_volume": 218219.936711, "trades": 5916, "taker_buy_base": 34365872.0, "taker_buy_quote": 99547.87511 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.002874, "high": 0.003012, "low": 0.00286, "close": 0.002938, "volume": 135134499.0, "close_time": 1764950399999, "quote_volume": 398058.997283, "trades": 6119, "taker_buy_base": 75123003.0, "taker_buy_quote": 221450.220872 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002937, "high": 0.00295, "low": 0.002842, "close": 0.002888, "volume": 149527568.0, "close_time": 1764953999999, "quote_volume": 432756.276335, "trades": 6200, "taker_buy_base": 73686309.0, "taker_buy_quote": 212913.218452 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.002889, "high": 0.002922, "low": 0.002859, "close": 0.002887, "volume": 78622187.0, "close_time": 1764957599999, "quote_volume": 226859.770118, "trades": 5895, "taker_buy_base": 49827032.0, "taker_buy_quote": 143827.964491 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.002884, "high": 0.0029, "low": 0.002845, "close": 0.002855, "volume": 65490936.0, "close_time": 1764961199999, "quote_volume": 188117.840166, "trades": 4930, "taker_buy_base": 32762240.0, "taker_buy_quote": 94111.393568 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.002853, "high": 0.002896, "low": 0.002835, "close": 0.002875, "volume": 33920732.0, "close_time": 1764964799999, "quote_volume": 97332.817228, "trades": 3193, "taker_buy_base": 20101048.0, "taker_buy_quote": 57698.144787 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002874, "high": 0.002891, "low": 0.002829, "close": 0.002836, "volume": 31286275.0, "close_time": 1764968399999, "quote_volume": 89523.039595, "trades": 2653, "taker_buy_base": 17385696.0, "taker_buy_quote": 49792.604383 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.002837, "high": 0.00287, "low": 0.002836, "close": 0.002854, "volume": 25830415.0, "close_time": 1764971999999, "quote_volume": 73688.263022, "trades": 2248, "taker_buy_base": 11455095.0, "taker_buy_quote": 32681.812827 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.002854, "high": 0.002874, "low": 0.002839, "close": 0.002865, "volume": 8144160.0, "close_time": 1764975599999, "quote_volume": 23215.299695, "trades": 983, "taker_buy_base": 4126841.0, "taker_buy_quote": 11764.630849 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.002867, "high": 0.002868, "low": 0.002813, "close": 0.002838, "volume": 84883945.0, "close_time": 1764979199999, "quote_volume": 240303.567392, "trades": 2577, "taker_buy_base": 29296683.0, "taker_buy_quote": 83179.199711 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00284, "high": 0.002859, "low": 0.002814, "close": 0.002842, "volume": 26744082.0, "close_time": 1764982799999, "quote_volume": 75958.279767, "trades": 1608, "taker_buy_base": 16346210.0, "taker_buy_quote": 46441.25366 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.002841, "high": 0.002883, "low": 0.002841, "close": 0.002878, "volume": 15608867.0, "close_time": 1764986399999, "quote_volume": 44692.349461, "trades": 986, "taker_buy_base": 8415826.0, "taker_buy_quote": 24090.525023 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.002875, "high": 0.002886, "low": 0.002858, "close": 0.002876, "volume": 8226509.0, "close_time": 1764989999999, "quote_volume": 23630.882792, "trades": 638, "taker_buy_base": 4886111.0, "taker_buy_quote": 14032.876437 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.002879, "high": 0.002906, "low": 0.002877, "close": 0.002893, "volume": 10403819.0, "close_time": 1764993599999, "quote_volume": 30077.133476, "trades": 706, "taker_buy_base": 5849642.0, "taker_buy_quote": 16910.768452 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002894, "high": 0.002915, "low": 0.002889, "close": 0.002897, "volume": 9853501.0, "close_time": 1764997199999, "quote_volume": 28609.585098, "trades": 807, "taker_buy_base": 4707343.0, "taker_buy_quote": 13665.713333 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.002895, "high": 0.002908, "low": 0.002882, "close": 0.0029, "volume": 7722910.0, "close_time": 1765000799999, "quote_volume": 22363.001483, "trades": 556, "taker_buy_base": 4702012.0, "taker_buy_quote": 13616.625028 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.002899, "high": 0.002985, "low": 0.002884, "close": 0.002947, "volume": 59427566.0, "close_time": 1765004399999, "quote_volume": 174899.030472, "trades": 2739, "taker_buy_base": 33622485.0, "taker_buy_quote": 99012.934062 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.002947, "high": 0.002957, "low": 0.002902, "close": 0.002921, "volume": 35188297.0, "close_time": 1765007999999, "quote_volume": 103029.384537, "trades": 2106, "taker_buy_base": 16958770.0, "taker_buy_quote": 49645.033751 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002923, "high": 0.002926, "low": 0.002877, "close": 0.002887, "volume": 28735932.0, "close_time": 1765011599999, "quote_volume": 83327.12412, "trades": 1907, "taker_buy_base": 13515720.0, "taker_buy_quote": 39205.749258 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.002887, "high": 0.002917, "low": 0.002868, "close": 0.002899, "volume": 32459732.0, "close_time": 1765015199999, "quote_volume": 93947.641327, "trades": 1894, "taker_buy_base": 16031742.0, "taker_buy_quote": 46423.879081 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.002898, "high": 0.002903, "low": 0.002885, "close": 0.002894, "volume": 8704323.0, "close_time": 1765018799999, "quote_volume": 25183.424238, "trades": 1054, "taker_buy_base": 4434988.0, "taker_buy_quote": 12834.611151 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.002893, "high": 0.002916, "low": 0.002889, "close": 0.002906, "volume": 13286089.0, "close_time": 1765022399999, "quote_volume": 38618.174343, "trades": 1178, "taker_buy_base": 6182846.0, "taker_buy_quote": 17964.141407 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002905, "high": 0.002905, "low": 0.002886, "close": 0.002891, "volume": 5898688.0, "close_time": 1765025999999, "quote_volume": 17063.06606, "trades": 597, "taker_buy_base": 2873350.0, "taker_buy_quote": 8309.894228 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00289, "high": 0.002922, "low": 0.002873, "close": 0.002894, "volume": 45098225.0, "close_time": 1765029599999, "quote_volume": 130561.508487, "trades": 2315, "taker_buy_base": 24039404.0, "taker_buy_quote": 69580.071157 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.002892, "high": 0.00313, "low": 0.002891, "close": 0.003113, "volume": 176507934.0, "close_time": 1765033199999, "quote_volume": 536604.622301, "trades": 6918, "taker_buy_base": 96364338.0, "taker_buy_quote": 292998.549201 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.003114, "high": 0.003125, "low": 0.002987, "close": 0.002998, "volume": 157464582.0, "close_time": 1765036799999, "quote_volume": 479257.488158, "trades": 5637, "taker_buy_base": 76196025.0, "taker_buy_quote": 232071.034832 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002997, "high": 0.003054, "low": 0.002996, "close": 0.003039, "volume": 56378906.0, "close_time": 1765040399999, "quote_volume": 170738.59497, "trades": 3259, "taker_buy_base": 33319575.0, "taker_buy_quote": 100963.307584 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.003038, "high": 0.003062, "low": 0.00302, "close": 0.003046, "volume": 29159287.0, "close_time": 1765043999999, "quote_volume": 88671.561465, "trades": 2290, "taker_buy_base": 15336296.0, "taker_buy_quote": 46645.714543 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.003046, "high": 0.003059, "low": 0.002988, "close": 0.003007, "volume": 64012714.0, "close_time": 1765047599999, "quote_volume": 193530.988581, "trades": 3297, "taker_buy_base": 27473314.0, "taker_buy_quote": 83180.906163 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.003008, "high": 0.003018, "low": 0.002979, "close": 0.003002, "volume": 41958179.0, "close_time": 1765051199999, "quote_volume": 125914.415903, "trades": 1765, "taker_buy_base": 26501462.0, "taker_buy_quote": 79609.114756 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003001, "high": 0.003008, "low": 0.002987, "close": 0.002998, "volume": 6379040.0, "close_time": 1765054799999, "quote_volume": 19120.460551, "trades": 758, "taker_buy_base": 3941446.0, "taker_buy_quote": 11814.375941 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.002997, "high": 0.00302, "low": 0.002988, "close": 0.003005, "volume": 33532330.0, "close_time": 1765058399999, "quote_volume": 100773.070781, "trades": 2903, "taker_buy_base": 19344151.0, "taker_buy_quote": 58143.973405 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.003004, "high": 0.003006, "low": 0.002981, "close": 0.002987, "volume": 10923851.0, "close_time": 1765061999999, "quote_volume": 32690.932805, "trades": 821, "taker_buy_base": 6846505.0, "taker_buy_quote": 20479.513792 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.002991, "high": 0.002995, "low": 0.002957, "close": 0.002985, "volume": 21683033.0, "close_time": 1765065599999, "quote_volume": 64458.53691, "trades": 1267, "taker_buy_base": 9842061.0, "taker_buy_quote": 29213.523364 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002986, "high": 0.003025, "low": 0.002978, "close": 0.003018, "volume": 27395870.0, "close_time": 1765069199999, "quote_volume": 82264.435492, "trades": 1668, "taker_buy_base": 16845148.0, "taker_buy_quote": 50609.432034 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.003017, "high": 0.003024, "low": 0.002974, "close": 0.002974, "volume": 27676316.0, "close_time": 1765072799999, "quote_volume": 83023.21033, "trades": 1545, "taker_buy_base": 10977063.0, "taker_buy_quote": 32924.40397 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.002973, "high": 0.003017, "low": 0.002968, "close": 0.003004, "volume": 12164004.0, "close_time": 1765076399999, "quote_volume": 36353.19781, "trades": 1160, "taker_buy_base": 6662265.0, "taker_buy_quote": 19930.344172 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.003005, "high": 0.003005, "low": 0.002985, "close": 0.002986, "volume": 11206663.0, "close_time": 1765079999999, "quote_volume": 33555.838106, "trades": 1273, "taker_buy_base": 4776504.0, "taker_buy_quote": 14302.625361 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002988, "high": 0.003002, "low": 0.002973, "close": 0.002989, "volume": 10323030.0, "close_time": 1765083599999, "quote_volume": 30823.584233, "trades": 1123, "taker_buy_base": 5858408.0, "taker_buy_quote": 17495.362564 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.00299, "high": 0.003012, "low": 0.00299, "close": 0.003007, "volume": 25279146.0, "close_time": 1765087199999, "quote_volume": 75815.161112, "trades": 1982, "taker_buy_base": 16111505.0, "taker_buy_quote": 48316.618452 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.003006, "high": 0.003049, "low": 0.003005, "close": 0.003041, "volume": 24040844.0, "close_time": 1765090799999, "quote_volume": 72825.653288, "trades": 1698, "taker_buy_base": 12941106.0, "taker_buy_quote": 39193.995874 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.003042, "high": 0.003043, "low": 0.00298, "close": 0.002987, "volume": 20717461.0, "close_time": 1765094399999, "quote_volume": 62357.931346, "trades": 2454, "taker_buy_base": 8123994.0, "taker_buy_quote": 24424.998744 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002987, "high": 0.002993, "low": 0.002959, "close": 0.00297, "volume": 22042426.0, "close_time": 1765097999999, "quote_volume": 65599.13641, "trades": 2190, "taker_buy_base": 9687023.0, "taker_buy_quote": 28857.288663 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.002971, "high": 0.002976, "low": 0.002937, "close": 0.002938, "volume": 35109082.0, "close_time": 1765101599999, "quote_volume": 103516.12674, "trades": 2838, "taker_buy_base": 18904894.0, "taker_buy_quote": 55730.635878 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.002937, "high": 0.002972, "low": 0.002937, "close": 0.002963, "volume": 19821713.0, "close_time": 1765105199999, "quote_volume": 58655.325316, "trades": 1119, "taker_buy_base": 9811405.0, "taker_buy_quote": 29007.08424 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.002964, "high": 0.003028, "low": 0.002961, "close": 0.003005, "volume": 39243632.0, "close_time": 1765108799999, "quote_volume": 117659.419866, "trades": 2851, "taker_buy_base": 17459395.0, "taker_buy_quote": 52448.998173 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003004, "high": 0.003037, "low": 0.002998, "close": 0.00302, "volume": 36409099.0, "close_time": 1765112399999, "quote_volume": 109729.700468, "trades": 4241, "taker_buy_base": 24618932.0, "taker_buy_quote": 74224.308059 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.003021, "high": 0.003024, "low": 0.002931, "close": 0.002948, "volume": 52374823.0, "close_time": 1765115999999, "quote_volume": 156273.352332, "trades": 6922, "taker_buy_base": 24958893.0, "taker_buy_quote": 74551.394185 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.002947, "high": 0.002956, "low": 0.002841, "close": 0.002888, "volume": 135839881.0, "close_time": 1765119599999, "quote_volume": 391827.997087, "trades": 8517, "taker_buy_base": 63283157.0, "taker_buy_quote": 182661.266247 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.002887, "high": 0.003006, "low": 0.002881, "close": 0.003006, "volume": 91890413.0, "close_time": 1765123199999, "quote_volume": 270057.384504, "trades": 6414, "taker_buy_base": 51176921.0, "taker_buy_quote": 150287.570256 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003002, "high": 0.003002, "low": 0.002938, "close": 0.002972, "volume": 48544363.0, "close_time": 1765126799999, "quote_volume": 144053.016123, "trades": 3453, "taker_buy_base": 26462879.0, "taker_buy_quote": 78546.563734 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.002973, "high": 0.003087, "low": 0.002953, "close": 0.003058, "volume": 197464915.0, "close_time": 1765130399999, "quote_volume": 600287.350877, "trades": 8756, "taker_buy_base": 114226651.0, "taker_buy_quote": 347341.512272 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.003057, "high": 0.003111, "low": 0.003057, "close": 0.003069, "volume": 83409574.0, "close_time": 1765133999999, "quote_volume": 256772.342221, "trades": 3972, "taker_buy_base": 45191566.0, "taker_buy_quote": 139142.842214 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00307, "high": 0.003076, "low": 0.003037, "close": 0.003074, "volume": 54766041.0, "close_time": 1765137599999, "quote_volume": 167369.216119, "trades": 2737, "taker_buy_base": 35296823.0, "taker_buy_quote": 107840.197036 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003076, "high": 0.003077, "low": 0.003045, "close": 0.003056, "volume": 19696057.0, "close_time": 1765141199999, "quote_volume": 60201.621037, "trades": 1335, "taker_buy_base": 9191018.0, "taker_buy_quote": 28110.778899 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.003056, "high": 0.003057, "low": 0.002943, "close": 0.002961, "volume": 68285804.0, "close_time": 1765144799999, "quote_volume": 204689.371597, "trades": 4219, "taker_buy_base": 31635229.0, "taker_buy_quote": 94760.911669 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.002957, "high": 0.00296, "low": 0.00287, "close": 0.002902, "volume": 86170273.0, "close_time": 1765148399999, "quote_volume": 250564.887599, "trades": 5482, "taker_buy_base": 45485136.0, "taker_buy_quote": 132362.583067 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.002898, "high": 0.002916, "low": 0.002869, "close": 0.002915, "volume": 42446964.0, "close_time": 1765151999999, "quote_volume": 122616.2062, "trades": 4102, "taker_buy_base": 23730153.0, "taker_buy_quote": 68544.359202 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.002942, "low": 0.002889, "close": 0.00292, "volume": 52320401.0, "close_time": 1765155599999, "quote_volume": 152724.718106, "trades": 5069, "taker_buy_base": 29180304.0, "taker_buy_quote": 85209.39266 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00292, "high": 0.003027, "low": 0.002913, "close": 0.00298, "volume": 85822486.0, "close_time": 1765159199999, "quote_volume": 255255.464426, "trades": 7493, "taker_buy_base": 44394121.0, "taker_buy_quote": 132004.37674 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.002981, "high": 0.003031, "low": 0.002977, "close": 0.003023, "volume": 28550287.0, "close_time": 1765162799999, "quote_volume": 85944.112521, "trades": 2818, "taker_buy_base": 14715050.0, "taker_buy_quote": 44303.24409 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.003024, "high": 0.003037, "low": 0.002999, "close": 0.003007, "volume": 16876844.0, "close_time": 1765166399999, "quote_volume": 50778.642951, "trades": 1913, "taker_buy_base": 8699485.0, "taker_buy_quote": 26175.716478 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003007, "high": 0.003052, "low": 0.003001, "close": 0.003041, "volume": 24527386.0, "close_time": 1765169999999, "quote_volume": 74057.794375, "trades": 3109, "taker_buy_base": 11978437.0, "taker_buy_quote": 36154.609543 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.003042, "high": 0.003113, "low": 0.003018, "close": 0.003096, "volume": 73583435.0, "close_time": 1765173599999, "quote_volume": 225873.29165, "trades": 6369, "taker_buy_base": 38872582.0, "taker_buy_quote": 119323.785526 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.003096, "high": 0.003106, "low": 0.003078, "close": 0.003093, "volume": 32556484.0, "close_time": 1765177199999, "quote_volume": 100616.327892, "trades": 3237, "taker_buy_base": 16588435.0, "taker_buy_quote": 51258.630906 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.003095, "high": 0.003107, "low": 0.003067, "close": 0.003092, "volume": 46341406.0, "close_time": 1765180799999, "quote_volume": 143115.805071, "trades": 4254, "taker_buy_base": 20422541.0, "taker_buy_quote": 63059.204119 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00309, "high": 0.003123, "low": 0.003073, "close": 0.00312, "volume": 72707912.0, "close_time": 1765184399999, "quote_volume": 224839.664279, "trades": 4844, "taker_buy_base": 34314888.0, "taker_buy_quote": 106132.789397 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.003119, "high": 0.003165, "low": 0.003109, "close": 0.003122, "volume": 81380889.0, "close_time": 1765187999999, "quote_volume": 255070.715845, "trades": 7738, "taker_buy_base": 44267403.0, "taker_buy_quote": 138744.757075 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.003123, "high": 0.003129, "low": 0.003103, "close": 0.003125, "volume": 39538758.0, "close_time": 1765191599999, "quote_volume": 123206.981363, "trades": 3865, "taker_buy_base": 19969452.0, "taker_buy_quote": 62237.806857 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.003125, "high": 0.003139, "low": 0.003082, "close": 0.003098, "volume": 52754027.0, "close_time": 1765195199999, "quote_volume": 163899.279945, "trades": 5437, "taker_buy_base": 24196017.0, "taker_buy_quote": 75150.965163 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003099, "high": 0.003101, "low": 0.003074, "close": 0.003085, "volume": 36623596.0, "close_time": 1765198799999, "quote_volume": 113114.534008, "trades": 4022, "taker_buy_base": 17607145.0, "taker_buy_quote": 54379.199637 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.003087, "high": 0.00311, "low": 0.003074, "close": 0.003093, "volume": 51175090.0, "close_time": 1765202399999, "quote_volume": 158053.189816, "trades": 4350, "taker_buy_base": 25255216.0, "taker_buy_quote": 78017.840045 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.003094, "high": 0.003133, "low": 0.003065, "close": 0.003075, "volume": 48187336.0, "close_time": 1765205999999, "quote_volume": 149252.394666, "trades": 5086, "taker_buy_base": 23176799.0, "taker_buy_quote": 71803.583355 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.003076, "high": 0.003081, "low": 0.003011, "close": 0.003042, "volume": 89554386.0, "close_time": 1765209599999, "quote_volume": 272214.850877, "trades": 10143, "taker_buy_base": 38320925.0, "taker_buy_quote": 116520.940314 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003041, "high": 0.003118, "low": 0.003024, "close": 0.003072, "volume": 131913145.0, "close_time": 1765213199999, "quote_volume": 405460.444727, "trades": 12534, "taker_buy_base": 60886889.0, "taker_buy_quote": 187112.222561 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.003071, "high": 0.003105, "low": 0.00304, "close": 0.003076, "volume": 111144638.0, "close_time": 1765216799999, "quote_volume": 341064.455085, "trades": 9629, "taker_buy_base": 56248301.0, "taker_buy_quote": 172638.955774 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.003077, "high": 0.003106, "low": 0.003032, "close": 0.003042, "volume": 104254982.0, "close_time": 1765220399999, "quote_volume": 320856.426652, "trades": 9096, "taker_buy_base": 55392072.0, "taker_buy_quote": 170437.24377 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.003042, "high": 0.003067, "low": 0.003019, "close": 0.003045, "volume": 68033619.0, "close_time": 1765223999999, "quote_volume": 206946.939819, "trades": 6213, "taker_buy_base": 35674117.0, "taker_buy_quote": 108454.231617 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003045, "high": 0.003106, "low": 0.003045, "close": 0.003094, "volume": 77918545.0, "close_time": 1765227599999, "quote_volume": 239471.370228, "trades": 7061, "taker_buy_base": 36410928.0, "taker_buy_quote": 111922.896429 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.003094, "high": 0.003112, "low": 0.003074, "close": 0.003105, "volume": 54617399.0, "close_time": 1765231199999, "quote_volume": 168946.234381, "trades": 5299, "taker_buy_base": 27849687.0, "taker_buy_quote": 86138.678497 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.003105, "high": 0.003113, "low": 0.003062, "close": 0.003068, "volume": 42329106.0, "close_time": 1765234799999, "quote_volume": 130315.085377, "trades": 3873, "taker_buy_base": 25130959.0, "taker_buy_quote": 77326.203366 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.00307, "high": 0.003075, "low": 0.003037, "close": 0.003054, "volume": 48647478.0, "close_time": 1765238399999, "quote_volume": 148528.557248, "trades": 5146, "taker_buy_base": 28422455.0, "taker_buy_quote": 86742.05534 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003053, "high": 0.003078, "low": 0.00303, "close": 0.003038, "volume": 31718365.0, "close_time": 1765241999999, "quote_volume": 96610.171016, "trades": 3109, "taker_buy_base": 17779631.0, "taker_buy_quote": 54151.140926 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.003036, "high": 0.003042, "low": 0.002988, "close": 0.00301, "volume": 70583092.0, "close_time": 1765245599999, "quote_volume": 212399.27474, "trades": 7893, "taker_buy_base": 34304565.0, "taker_buy_quote": 103192.437704 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.003011, "high": 0.003029, "low": 0.002999, "close": 0.003001, "volume": 32424307.0, "close_time": 1765249199999, "quote_volume": 97772.112909, "trades": 3916, "taker_buy_base": 15946512.0, "taker_buy_quote": 48079.516563 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.002999, "high": 0.003025, "low": 0.002986, "close": 0.003016, "volume": 22855056.0, "close_time": 1765252799999, "quote_volume": 68549.751318, "trades": 2739, "taker_buy_base": 12908676.0, "taker_buy_quote": 38730.993271 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003015, "high": 0.003028, "low": 0.002975, "close": 0.002987, "volume": 34192120.0, "close_time": 1765256399999, "quote_volume": 102465.135694, "trades": 4366, "taker_buy_base": 18235320.0, "taker_buy_quote": 54649.037752 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.002986, "high": 0.00301, "low": 0.00297, "close": 0.00299, "volume": 28517624.0, "close_time": 1765259999999, "quote_volume": 85277.499151, "trades": 3061, "taker_buy_base": 15432563.0, "taker_buy_quote": 46174.675386 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.002989, "high": 0.003008, "low": 0.002979, "close": 0.003003, "volume": 24885409.0, "close_time": 1765263599999, "quote_volume": 74565.342038, "trades": 2929, "taker_buy_base": 16355119.0, "taker_buy_quote": 49030.991838 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.003001, "high": 0.003009, "low": 0.002971, "close": 0.002992, "volume": 30942555.0, "close_time": 1765267199999, "quote_volume": 92546.659364, "trades": 3146, "taker_buy_base": 13066158.0, "taker_buy_quote": 39100.564044 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002989, "high": 0.002995, "low": 0.002971, "close": 0.00298, "volume": 26179429.0, "close_time": 1765270799999, "quote_volume": 78037.023049, "trades": 2978, "taker_buy_base": 9874956.0, "taker_buy_quote": 29455.845516 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.00298, "high": 0.002981, "low": 0.002942, "close": 0.002948, "volume": 32546766.0, "close_time": 1765274399999, "quote_volume": 96319.276645, "trades": 3857, "taker_buy_base": 16799911.0, "taker_buy_quote": 49718.051977 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.002949, "high": 0.002961, "low": 0.002924, "close": 0.002957, "volume": 29084916.0, "close_time": 1765277999999, "quote_volume": 85664.374072, "trades": 3668, "taker_buy_base": 13842065.0, "taker_buy_quote": 40762.722695 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.002952, "high": 0.002974, "low": 0.00294, "close": 0.002974, "volume": 11210747.0, "close_time": 1765281599999, "quote_volume": 33109.636941, "trades": 1520, "taker_buy_base": 5862959.0, "taker_buy_quote": 17323.300341 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002972, "high": 0.003021, "low": 0.00296, "close": 0.003008, "volume": 53649132.0, "close_time": 1765285199999, "quote_volume": 160666.523931, "trades": 4739, "taker_buy_base": 23326276.0, "taker_buy_quote": 69905.411423 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.003009, "high": 0.003013, "low": 0.002955, "close": 0.002965, "volume": 33153892.0, "close_time": 1765288799999, "quote_volume": 98966.986868, "trades": 3849, "taker_buy_base": 16885423.0, "taker_buy_quote": 50396.081795 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.002965, "high": 0.00299, "low": 0.002954, "close": 0.002982, "volume": 43580664.0, "close_time": 1765292399999, "quote_volume": 129527.092624, "trades": 5417, "taker_buy_base": 19866184.0, "taker_buy_quote": 59050.289863 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.002983, "high": 0.003141, "low": 0.002978, "close": 0.003117, "volume": 84394418.0, "close_time": 1765295999999, "quote_volume": 258903.186289, "trades": 10762, "taker_buy_base": 38490794.0, "taker_buy_quote": 117960.966998 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003118, "high": 0.003238, "low": 0.003118, "close": 0.003199, "volume": 152659330.0, "close_time": 1765299599999, "quote_volume": 485557.173751, "trades": 15557, "taker_buy_base": 72586048.0, "taker_buy_quote": 230717.655359 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.003198, "high": 0.00322, "low": 0.003139, "close": 0.003171, "volume": 128204311.0, "close_time": 1765303199999, "quote_volume": 407367.449754, "trades": 11279, "taker_buy_base": 67062026.0, "taker_buy_quote": 213142.786944 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.003172, "high": 0.003201, "low": 0.003146, "close": 0.003167, "volume": 40692483.0, "close_time": 1765306799999, "quote_volume": 129140.360577, "trades": 3981, "taker_buy_base": 21494162.0, "taker_buy_quote": 68200.391576 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.003169, "high": 0.003173, "low": 0.003139, "close": 0.003145, "volume": 14734744.0, "close_time": 1765310399999, "quote_volume": 46518.779857, "trades": 2556, "taker_buy_base": 7144553.0, "taker_buy_quote": 22562.18121 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003144, "high": 0.003145, "low": 0.003084, "close": 0.003108, "volume": 46205943.0, "close_time": 1765313999999, "quote_volume": 143939.70547, "trades": 6603, "taker_buy_base": 23497727.0, "taker_buy_quote": 73211.407057 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.003107, "high": 0.003115, "low": 0.003004, "close": 0.003041, "volume": 74848121.0, "close_time": 1765317599999, "quote_volume": 228669.785469, "trades": 7392, "taker_buy_base": 35659584.0, "taker_buy_quote": 109008.165352 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00304, "high": 0.003088, "low": 0.003036, "close": 0.003074, "volume": 29729467.0, "close_time": 1765321199999, "quote_volume": 91005.45064, "trades": 4051, "taker_buy_base": 13980760.0, "taker_buy_quote": 42795.170251 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.003073, "high": 0.003085, "low": 0.003059, "close": 0.003069, "volume": 15567788.0, "close_time": 1765324799999, "quote_volume": 47855.018647, "trades": 1931, "taker_buy_base": 8077467.0, "taker_buy_quote": 24821.038008 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003067, "high": 0.003079, "low": 0.003028, "close": 0.00303, "volume": 28193909.0, "close_time": 1765328399999, "quote_volume": 86038.765912, "trades": 4224, "taker_buy_base": 13906118.0, "taker_buy_quote": 42438.996638 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00303, "high": 0.003038, "low": 0.003001, "close": 0.003018, "volume": 44278159.0, "close_time": 1765331999999, "quote_volume": 133807.413324, "trades": 5891, "taker_buy_base": 24777002.0, "taker_buy_quote": 74890.674232 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.003018, "high": 0.003046, "low": 0.003006, "close": 0.003042, "volume": 34640935.0, "close_time": 1765335599999, "quote_volume": 104765.532292, "trades": 4365, "taker_buy_base": 19244852.0, "taker_buy_quote": 58216.105211 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.003043, "high": 0.003051, "low": 0.00303, "close": 0.003041, "volume": 24531220.0, "close_time": 1765339199999, "quote_volume": 74583.822394, "trades": 2583, "taker_buy_base": 12671120.0, "taker_buy_quote": 38528.94521 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00304, "high": 0.003073, "low": 0.003034, "close": 0.003057, "volume": 18320020.0, "close_time": 1765342799999, "quote_volume": 55945.555557, "trades": 2660, "taker_buy_base": 9516533.0, "taker_buy_quote": 29059.508891 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.003058, "high": 0.003062, "low": 0.003036, "close": 0.003042, "volume": 32788447.0, "close_time": 1765346399999, "quote_volume": 99918.784411, "trades": 3459, "taker_buy_base": 21171214.0, "taker_buy_quote": 64526.051188 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.003043, "high": 0.003049, "low": 0.003033, "close": 0.003039, "volume": 13485129.0, "close_time": 1765349999999, "quote_volume": 40997.880915, "trades": 1408, "taker_buy_base": 8111545.0, "taker_buy_quote": 24656.456609 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.003039, "high": 0.003049, "low": 0.003024, "close": 0.003049, "volume": 17524744.0, "close_time": 1765353599999, "quote_volume": 53255.519339, "trades": 2094, "taker_buy_base": 9187082.0, "taker_buy_quote": 27925.992897 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003048, "high": 0.003056, "low": 0.003039, "close": 0.003039, "volume": 26046625.0, "close_time": 1765357199999, "quote_volume": 79358.62267, "trades": 3377, "taker_buy_base": 13066818.0, "taker_buy_quote": 39811.191679 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.003039, "high": 0.003068, "low": 0.003026, "close": 0.003064, "volume": 28484295.0, "close_time": 1765360799999, "quote_volume": 86697.558044, "trades": 2552, "taker_buy_base": 13862427.0, "taker_buy_quote": 42249.088512 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.003062, "high": 0.003092, "low": 0.002999, "close": 0.003006, "volume": 65119576.0, "close_time": 1765364399999, "quote_volume": 197725.766654, "trades": 6658, "taker_buy_base": 30403455.0, "taker_buy_quote": 92303.859742 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.003005, "high": 0.00302, "low": 0.002987, "close": 0.003012, "volume": 58659870.0, "close_time": 1765367999999, "quote_volume": 176238.232764, "trades": 4986, "taker_buy_base": 29357452.0, "taker_buy_quote": 88225.306052 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003011, "high": 0.003018, "low": 0.002979, "close": 0.003, "volume": 77671428.0, "close_time": 1765371599999, "quote_volume": 232800.576196, "trades": 4211, "taker_buy_base": 27650896.0, "taker_buy_quote": 82766.365379 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.003, "high": 0.003014, "low": 0.002985, "close": 0.003013, "volume": 22125156.0, "close_time": 1765375199999, "quote_volume": 66354.362571, "trades": 2256, "taker_buy_base": 10802156.0, "taker_buy_quote": 32388.010201 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.003014, "high": 0.003014, "low": 0.002962, "close": 0.00298, "volume": 37201242.0, "close_time": 1765378799999, "quote_volume": 111209.490011, "trades": 3738, "taker_buy_base": 14330161.0, "taker_buy_quote": 42811.629005 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.002978, "high": 0.002999, "low": 0.002941, "close": 0.00296, "volume": 44720572.0, "close_time": 1765382399999, "quote_volume": 132709.011948, "trades": 4356, "taker_buy_base": 23653547.0, "taker_buy_quote": 70218.083066 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00296, "high": 0.002995, "low": 0.002955, "close": 0.002963, "volume": 50561869.0, "close_time": 1765385999999, "quote_volume": 150238.002, "trades": 5567, "taker_buy_base": 24292359.0, "taker_buy_quote": 72117.304044 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.002963, "high": 0.003005, "low": 0.002959, "close": 0.002978, "volume": 74026395.0, "close_time": 1765389599999, "quote_volume": 220584.424133, "trades": 8747, "taker_buy_base": 31833551.0, "taker_buy_quote": 94875.993251 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.002979, "high": 0.003046, "low": 0.002962, "close": 0.003001, "volume": 130658274.0, "close_time": 1765393199999, "quote_volume": 393043.253376, "trades": 10552, "taker_buy_base": 60809578.0, "taker_buy_quote": 183665.289221 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.003, "high": 0.003088, "low": 0.002962, "close": 0.003026, "volume": 72350088.0, "close_time": 1765396799999, "quote_volume": 218571.254683, "trades": 10704, "taker_buy_base": 38744661.0, "taker_buy_quote": 117263.277844 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003027, "high": 0.003101, "low": 0.00295, "close": 0.00298, "volume": 166175207.0, "close_time": 1765400399999, "quote_volume": 504870.103879, "trades": 23725, "taker_buy_base": 84856049.0, "taker_buy_quote": 258804.096456 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.002982, "high": 0.002991, "low": 0.002899, "close": 0.002909, "volume": 104390373.0, "close_time": 1765403999999, "quote_volume": 308642.680698, "trades": 13936, "taker_buy_base": 58764666.0, "taker_buy_quote": 173779.935571 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.002909, "high": 0.002927, "low": 0.002866, "close": 0.002917, "volume": 34933430.0, "close_time": 1765407599999, "quote_volume": 101446.835374, "trades": 5928, "taker_buy_base": 22455016.0, "taker_buy_quote": 65272.577844 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.002916, "high": 0.002922, "low": 0.002868, "close": 0.002871, "volume": 74516319.0, "close_time": 1765411199999, "quote_volume": 216350.34993, "trades": 13314, "taker_buy_base": 47882779.0, "taker_buy_quote": 139099.448895 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002895, "low": 0.00282, "close": 0.002836, "volume": 54891126.0, "close_time": 1765414799999, "quote_volume": 156788.959187, "trades": 10170, "taker_buy_base": 29752072.0, "taker_buy_quote": 85029.771229 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.002834, "high": 0.002839, "low": 0.002803, "close": 0.002805, "volume": 47430368.0, "close_time": 1765418399999, "quote_volume": 133671.313839, "trades": 9896, "taker_buy_base": 21353574.0, "taker_buy_quote": 60213.251232 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002805, "high": 0.002806, "low": 0.002757, "close": 0.002774, "volume": 65487119.0, "close_time": 1765421999999, "quote_volume": 181965.347146, "trades": 6906, "taker_buy_base": 34171418.0, "taker_buy_quote": 94930.716175 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002772, "high": 0.002772, "low": 0.002731, "close": 0.002742, "volume": 27239475.0, "close_time": 1765425599999, "quote_volume": 74838.024675, "trades": 3911, "taker_buy_base": 13103550.0, "taker_buy_quote": 35988.191613 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002741, "high": 0.002772, "low": 0.00273, "close": 0.00276, "volume": 31568356.0, "close_time": 1765429199999, "quote_volume": 86780.447557, "trades": 2909, "taker_buy_base": 12072696.0, "taker_buy_quote": 33223.059381 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.002759, "high": 0.002772, "low": 0.00275, "close": 0.002766, "volume": 16344669.0, "close_time": 1765432799999, "quote_volume": 45103.730245, "trades": 1573, "taker_buy_base": 8334383.0, "taker_buy_quote": 23001.13662 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.002764, "high": 0.00278, "low": 0.002753, "close": 0.002777, "volume": 11651250.0, "close_time": 1765436399999, "quote_volume": 32230.234886, "trades": 1401, "taker_buy_base": 4430707.0, "taker_buy_quote": 12253.490631 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.002775, "high": 0.002788, "low": 0.002766, "close": 0.002776, "volume": 16061773.0, "close_time": 1765439999999, "quote_volume": 44676.276054, "trades": 1024, "taker_buy_base": 5097145.0, "taker_buy_quote": 14164.239892 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002773, "high": 0.002779, "low": 0.00276, "close": 0.002774, "volume": 4819265.0, "close_time": 1765443599999, "quote_volume": 13340.822876, "trades": 637, "taker_buy_base": 3043029.0, "taker_buy_quote": 8428.314835 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002771, "high": 0.002776, "low": 0.002758, "close": 0.002762, "volume": 7957003.0, "close_time": 1765447199999, "quote_volume": 22008.894887, "trades": 1180, "taker_buy_base": 2839751.0, "taker_buy_quote": 7859.51407 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.002764, "high": 0.002768, "low": 0.002747, "close": 0.002761, "volume": 5929924.0, "close_time": 1765450799999, "quote_volume": 16347.860648, "trades": 1425, "taker_buy_base": 3438329.0, "taker_buy_quote": 9479.7555 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00276, "high": 0.002772, "low": 0.002754, "close": 0.002762, "volume": 4499824.0, "close_time": 1765454399999, "quote_volume": 12431.933432, "trades": 1186, "taker_buy_base": 2269054.0, "taker_buy_quote": 6270.046601 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002762, "high": 0.002794, "low": 0.00276, "close": 0.00278, "volume": 39840824.0, "close_time": 1765457999999, "quote_volume": 110731.021796, "trades": 1386, "taker_buy_base": 7907705.0, "taker_buy_quote": 21995.392172 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00278, "high": 0.002787, "low": 0.002762, "close": 0.002787, "volume": 7423324.0, "close_time": 1765461599999, "quote_volume": 20616.191752, "trades": 2054, "taker_buy_base": 2991466.0, "taker_buy_quote": 8307.809538 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002786, "high": 0.002793, "low": 0.002741, "close": 0.002759, "volume": 33628869.0, "close_time": 1765465199999, "quote_volume": 93138.292797, "trades": 8609, "taker_buy_base": 16128953.0, "taker_buy_quote": 44704.757882 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.002758, "high": 0.002846, "low": 0.002748, "close": 0.002771, "volume": 109656859.0, "close_time": 1765468799999, "quote_volume": 305617.670461, "trades": 11557, "taker_buy_base": 65909650.0, "taker_buy_quote": 184170.114747 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00277, "high": 0.00282, "low": 0.002748, "close": 0.002766, "volume": 54925667.0, "close_time": 1765472399999, "quote_volume": 152422.80017, "trades": 4819, "taker_buy_base": 32730870.0, "taker_buy_quote": 91022.879595 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002767, "high": 0.002793, "low": 0.002758, "close": 0.002767, "volume": 37790342.0, "close_time": 1765475999999, "quote_volume": 105038.733698, "trades": 6145, "taker_buy_base": 17923876.0, "taker_buy_quote": 49820.01586 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.002767, "high": 0.00286, "low": 0.002765, "close": 0.002819, "volume": 72213544.0, "close_time": 1765479599999, "quote_volume": 202898.919244, "trades": 7509, "taker_buy_base": 46443472.0, "taker_buy_quote": 130516.804302 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.002818, "high": 0.002837, "low": 0.002786, "close": 0.002791, "volume": 45214079.0, "close_time": 1765483199999, "quote_volume": 127345.840342, "trades": 5878, "taker_buy_base": 23417140.0, "taker_buy_quote": 65929.108348 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00279, "high": 0.002832, "low": 0.002789, "close": 0.002829, "volume": 34839291.0, "close_time": 1765486799999, "quote_volume": 97827.070201, "trades": 5658, "taker_buy_base": 17647055.0, "taker_buy_quote": 49553.435168 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.002828, "high": 0.002902, "low": 0.002824, "close": 0.002893, "volume": 88331046.0, "close_time": 1765490399999, "quote_volume": 253167.769313, "trades": 13353, "taker_buy_base": 47249260.0, "taker_buy_quote": 135492.427154 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.002893, "high": 0.002923, "low": 0.002846, "close": 0.002858, "volume": 50615447.0, "close_time": 1765493999999, "quote_volume": 146091.66315, "trades": 4993, "taker_buy_base": 28754358.0, "taker_buy_quote": 83076.356638 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00286, "high": 0.002875, "low": 0.00285, "close": 0.00286, "volume": 21513291.0, "close_time": 1765497599999, "quote_volume": 61612.188719, "trades": 3058, "taker_buy_base": 10603797.0, "taker_buy_quote": 30363.578913 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00286, "high": 0.002881, "low": 0.002817, "close": 0.002819, "volume": 71182045.0, "close_time": 1765501199999, "quote_volume": 202767.238038, "trades": 4608, "taker_buy_base": 45507980.0, "taker_buy_quote": 129532.372403 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.002823, "high": 0.00286, "low": 0.002822, "close": 0.002849, "volume": 37648038.0, "close_time": 1765504799999, "quote_volume": 107148.604745, "trades": 4986, "taker_buy_base": 17787549.0, "taker_buy_quote": 50628.193384 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00285, "high": 0.002874, "low": 0.002842, "close": 0.002862, "volume": 43798430.0, "close_time": 1765508399999, "quote_volume": 125380.073551, "trades": 5553, "taker_buy_base": 21524102.0, "taker_buy_quote": 61606.42201 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.002864, "high": 0.002866, "low": 0.002835, "close": 0.002849, "volume": 26338992.0, "close_time": 1765511999999, "quote_volume": 75078.338159, "trades": 3361, "taker_buy_base": 12540297.0, "taker_buy_quote": 35746.361117 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002848, "high": 0.002855, "low": 0.002838, "close": 0.002853, "volume": 20462188.0, "close_time": 1765515599999, "quote_volume": 58265.71466, "trades": 2674, "taker_buy_base": 10154188.0, "taker_buy_quote": 28914.008413 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.002852, "high": 0.002864, "low": 0.002837, "close": 0.002861, "volume": 21345147.0, "close_time": 1765519199999, "quote_volume": 60873.576491, "trades": 2786, "taker_buy_base": 11119998.0, "taker_buy_quote": 31709.609981 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.002862, "high": 0.00293, "low": 0.002851, "close": 0.002857, "volume": 66206317.0, "close_time": 1765522799999, "quote_volume": 190343.47672, "trades": 4458, "taker_buy_base": 32445293.0, "taker_buy_quote": 93410.282164 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.002856, "high": 0.002872, "low": 0.002851, "close": 0.002869, "volume": 12958093.0, "close_time": 1765526399999, "quote_volume": 37113.079749, "trades": 968, "taker_buy_base": 8704497.0, "taker_buy_quote": 24930.931268 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002869, "high": 0.00287, "low": 0.002844, "close": 0.002864, "volume": 11533709.0, "close_time": 1765529999999, "quote_volume": 32973.406146, "trades": 1318, "taker_buy_base": 5913190.0, "taker_buy_quote": 16902.585005 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.002863, "high": 0.002891, "low": 0.002857, "close": 0.00289, "volume": 33393008.0, "close_time": 1765533599999, "quote_volume": 95902.129494, "trades": 3162, "taker_buy_base": 15555117.0, "taker_buy_quote": 44695.558964 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00289, "high": 0.002929, "low": 0.002884, "close": 0.002885, "volume": 46907202.0, "close_time": 1765537199999, "quote_volume": 136036.13723, "trades": 4437, "taker_buy_base": 29672563.0, "taker_buy_quote": 86133.588741 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.002883, "high": 0.0029, "low": 0.002874, "close": 0.002898, "volume": 17066128.0, "close_time": 1765540799999, "quote_volume": 49268.065817, "trades": 2081, "taker_buy_base": 9427464.0, "taker_buy_quote": 27220.405073 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002896, "high": 0.002921, "low": 0.002889, "close": 0.002908, "volume": 30232701.0, "close_time": 1765544399999, "quote_volume": 87746.717344, "trades": 2219, "taker_buy_base": 12913560.0, "taker_buy_quote": 37508.297274 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.002909, "high": 0.002916, "low": 0.002886, "close": 0.002893, "volume": 28434554.0, "close_time": 1765547999999, "quote_volume": 82362.882106, "trades": 1547, "taker_buy_base": 5179151.0, "taker_buy_quote": 15025.682855 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.002894, "high": 0.002894, "low": 0.00285, "close": 0.002879, "volume": 133348159.0, "close_time": 1765551599999, "quote_volume": 382258.337543, "trades": 3889, "taker_buy_base": 35477770.0, "taker_buy_quote": 102047.917057 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.002879, "high": 0.002879, "low": 0.002734, "close": 0.002757, "volume": 161170686.0, "close_time": 1765555199999, "quote_volume": 451489.835494, "trades": 12688, "taker_buy_base": 83482188.0, "taker_buy_quote": 233466.489512 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002757, "high": 0.002772, "low": 0.002716, "close": 0.002727, "volume": 91677975.0, "close_time": 1765558799999, "quote_volume": 251369.164103, "trades": 8765, "taker_buy_base": 49562474.0, "taker_buy_quote": 136073.728053 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00273, "high": 0.002778, "low": 0.002727, "close": 0.002743, "volume": 35232566.0, "close_time": 1765562399999, "quote_volume": 97131.15736, "trades": 3599, "taker_buy_base": 18104536.0, "taker_buy_quote": 49898.529388 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.002748, "high": 0.002776, "low": 0.002746, "close": 0.002749, "volume": 34125696.0, "close_time": 1765565999999, "quote_volume": 94243.891093, "trades": 2357, "taker_buy_base": 15919758.0, "taker_buy_quote": 43958.874163 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00275, "high": 0.00275, "low": 0.002711, "close": 0.002732, "volume": 28939246.0, "close_time": 1765569599999, "quote_volume": 78833.367548, "trades": 1858, "taker_buy_base": 12874718.0, "taker_buy_quote": 35080.740662 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.002732, "high": 0.002747, "low": 0.002726, "close": 0.002739, "volume": 13819879.0, "close_time": 1765573199999, "quote_volume": 37787.586363, "trades": 1139, "taker_buy_base": 8505002.0, "taker_buy_quote": 23253.373561 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.002739, "high": 0.002752, "low": 0.002736, "close": 0.002746, "volume": 13246596.0, "close_time": 1765576799999, "quote_volume": 36336.634242, "trades": 900, "taker_buy_base": 7806041.0, "taker_buy_quote": 21412.824089 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.002747, "high": 0.002784, "low": 0.002745, "close": 0.002772, "volume": 24099944.0, "close_time": 1765580399999, "quote_volume": 66818.762002, "trades": 1320, "taker_buy_base": 14252228.0, "taker_buy_quote": 39530.606323 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.002772, "high": 0.002772, "low": 0.002757, "close": 0.002763, "volume": 13891006.0, "close_time": 1765583999999, "quote_volume": 38398.931952, "trades": 1033, "taker_buy_base": 7609610.0, "taker_buy_quote": 21033.924943 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002764, "high": 0.002779, "low": 0.002758, "close": 0.002768, "volume": 21346865.0, "close_time": 1765587599999, "quote_volume": 59022.527488, "trades": 855, "taker_buy_base": 6096115.0, "taker_buy_quote": 16875.327251 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.002769, "high": 0.002785, "low": 0.002766, "close": 0.002771, "volume": 32146010.0, "close_time": 1765591199999, "quote_volume": 89249.375393, "trades": 1737, "taker_buy_base": 18422218.0, "taker_buy_quote": 51143.523743 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.002771, "high": 0.002778, "low": 0.002765, "close": 0.00277, "volume": 32663410.0, "close_time": 1765594799999, "quote_volume": 90487.321073, "trades": 812, "taker_buy_base": 25957376.0, "taker_buy_quote": 71903.076011 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00277, "high": 0.002782, "low": 0.002768, "close": 0.002775, "volume": 13855266.0, "close_time": 1765598399999, "quote_volume": 38443.150278, "trades": 750, "taker_buy_base": 8792368.0, "taker_buy_quote": 24394.030371 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.002777, "high": 0.002782, "low": 0.002771, "close": 0.002773, "volume": 5130214.0, "close_time": 1765601999999, "quote_volume": 14244.035449, "trades": 331, "taker_buy_base": 2225026.0, "taker_buy_quote": 6177.263398 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.002771, "high": 0.002776, "low": 0.00275, "close": 0.002756, "volume": 14666953.0, "close_time": 1765605599999, "quote_volume": 40441.498603, "trades": 439, "taker_buy_base": 2755227.0, "taker_buy_quote": 7604.443202 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.002755, "high": 0.002758, "low": 0.002742, "close": 0.002749, "volume": 10995506.0, "close_time": 1765609199999, "quote_volume": 30247.967198, "trades": 623, "taker_buy_base": 5846364.0, "taker_buy_quote": 16084.591852 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.002751, "high": 0.002764, "low": 0.002749, "close": 0.002761, "volume": 10555485.0, "close_time": 1765612799999, "quote_volume": 29105.457295, "trades": 556, "taker_buy_base": 6760945.0, "taker_buy_quote": 18648.530768 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.002761, "high": 0.002773, "low": 0.002754, "close": 0.002763, "volume": 13348611.0, "close_time": 1765616399999, "quote_volume": 36868.817933, "trades": 899, "taker_buy_base": 8384806.0, "taker_buy_quote": 23157.255692 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.002762, "high": 0.002766, "low": 0.002752, "close": 0.002757, "volume": 5296858.0, "close_time": 1765619999999, "quote_volume": 14613.153662, "trades": 354, "taker_buy_base": 3689394.0, "taker_buy_quote": 10180.321886 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.002758, "high": 0.0028, "low": 0.002756, "close": 0.00279, "volume": 45939698.0, "close_time": 1765623599999, "quote_volume": 127914.001027, "trades": 1344, "taker_buy_base": 21053895.0, "taker_buy_quote": 58614.284394 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.002791, "high": 0.0028, "low": 0.002775, "close": 0.002787, "volume": 29785679.0, "close_time": 1765627199999, "quote_volume": 83060.590304, "trades": 1648, "taker_buy_base": 17448923.0, "taker_buy_quote": 48660.066487 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002789, "high": 0.002813, "low": 0.002786, "close": 0.002809, "volume": 24865128.0, "close_time": 1765630799999, "quote_volume": 69628.595247, "trades": 1625, "taker_buy_base": 13863368.0, "taker_buy_quote": 38815.742397 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00281, "high": 0.002817, "low": 0.002786, "close": 0.002788, "volume": 19310535.0, "close_time": 1765634399999, "quote_volume": 54075.943163, "trades": 1396, "taker_buy_base": 8762684.0, "taker_buy_quote": 24550.262085 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.002789, "high": 0.002796, "low": 0.002773, "close": 0.002777, "volume": 24341352.0, "close_time": 1765637999999, "quote_volume": 67731.712437, "trades": 1670, "taker_buy_base": 10762562.0, "taker_buy_quote": 29970.169811 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.002778, "high": 0.002792, "low": 0.002763, "close": 0.002771, "volume": 24030373.0, "close_time": 1765641599999, "quote_volume": 66797.878041, "trades": 1073, "taker_buy_base": 15607424.0, "taker_buy_quote": 43395.256849 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002772, "high": 0.002781, "low": 0.002766, "close": 0.002778, "volume": 15393227.0, "close_time": 1765645199999, "quote_volume": 42665.974166, "trades": 860, "taker_buy_base": 8469793.0, "taker_buy_quote": 23476.273668 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.002779, "high": 0.002789, "low": 0.002771, "close": 0.002786, "volume": 17320088.0, "close_time": 1765648799999, "quote_volume": 48126.947023, "trades": 1173, "taker_buy_base": 8992112.0, "taker_buy_quote": 24985.783902 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.002785, "high": 0.002795, "low": 0.002782, "close": 0.002787, "volume": 12265147.0, "close_time": 1765652399999, "quote_volume": 34198.395672, "trades": 1091, "taker_buy_base": 6620857.0, "taker_buy_quote": 18458.630888 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.002787, "high": 0.002811, "low": 0.002787, "close": 0.002796, "volume": 31620958.0, "close_time": 1765655999999, "quote_volume": 88450.950019, "trades": 1292, "taker_buy_base": 12801413.0, "taker_buy_quote": 35846.362959 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002797, "high": 0.002805, "low": 0.002788, "close": 0.00279, "volume": 20099348.0, "close_time": 1765659599999, "quote_volume": 56248.661468, "trades": 986, "taker_buy_base": 10628160.0, "taker_buy_quote": 29767.015531 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.002791, "high": 0.002795, "low": 0.002772, "close": 0.002787, "volume": 17022083.0, "close_time": 1765663199999, "quote_volume": 47427.451648, "trades": 1683, "taker_buy_base": 8224889.0, "taker_buy_quote": 22908.959004 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.002787, "high": 0.002797, "low": 0.002785, "close": 0.002791, "volume": 13821366.0, "close_time": 1765666799999, "quote_volume": 38590.054023, "trades": 1269, "taker_buy_base": 6443518.0, "taker_buy_quote": 17986.542934 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.002789, "high": 0.002799, "low": 0.002786, "close": 0.002795, "volume": 12344301.0, "close_time": 1765670399999, "quote_volume": 34465.352806, "trades": 1170, "taker_buy_base": 5912917.0, "taker_buy_quote": 16505.005675 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002811, "low": 0.002789, "close": 0.002799, "volume": 18105746.0, "close_time": 1765673999999, "quote_volume": 50696.141815, "trades": 1537, "taker_buy_base": 11123601.0, "taker_buy_quote": 31142.123888 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.002799, "high": 0.002824, "low": 0.002798, "close": 0.002814, "volume": 28625450.0, "close_time": 1765677599999, "quote_volume": 80460.586361, "trades": 1235, "taker_buy_base": 15928150.0, "taker_buy_quote": 44738.632981 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.002815, "high": 0.002842, "low": 0.002815, "close": 0.002829, "volume": 37280469.0, "close_time": 1765681199999, "quote_volume": 105528.297827, "trades": 2316, "taker_buy_base": 21339648.0, "taker_buy_quote": 60406.824279 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00283, "high": 0.002832, "low": 0.002802, "close": 0.002805, "volume": 19513223.0, "close_time": 1765684799999, "quote_volume": 54945.890534, "trades": 1538, "taker_buy_base": 8591966.0, "taker_buy_quote": 24226.01213 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002807, "high": 0.002817, "low": 0.002792, "close": 0.0028, "volume": 16146587.0, "close_time": 1765688399999, "quote_volume": 45292.801963, "trades": 1411, "taker_buy_base": 8271038.0, "taker_buy_quote": 23205.363205 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.002798, "high": 0.002798, "low": 0.002752, "close": 0.002769, "volume": 25881516.0, "close_time": 1765691999999, "quote_volume": 71772.385589, "trades": 1814, "taker_buy_base": 12697091.0, "taker_buy_quote": 35228.383461 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.002767, "high": 0.002772, "low": 0.002749, "close": 0.002761, "volume": 11995871.0, "close_time": 1765695599999, "quote_volume": 33066.978222, "trades": 911, "taker_buy_base": 4976025.0, "taker_buy_quote": 13722.801136 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.002761, "high": 0.002776, "low": 0.002759, "close": 0.00277, "volume": 10309225.0, "close_time": 1765699199999, "quote_volume": 28538.385859, "trades": 846, "taker_buy_base": 5694245.0, "taker_buy_quote": 15771.868102 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002772, "high": 0.002781, "low": 0.002757, "close": 0.002757, "volume": 9159643.0, "close_time": 1765702799999, "quote_volume": 25399.777976, "trades": 583, "taker_buy_base": 5950200.0, "taker_buy_quote": 16496.605305 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.002758, "high": 0.002766, "low": 0.002755, "close": 0.002765, "volume": 4764320.0, "close_time": 1765706399999, "quote_volume": 13148.840581, "trades": 520, "taker_buy_base": 1673720.0, "taker_buy_quote": 4619.207 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.002762, "high": 0.002765, "low": 0.002737, "close": 0.002751, "volume": 13750230.0, "close_time": 1765709999999, "quote_volume": 37770.268731, "trades": 962, "taker_buy_base": 4932615.0, "taker_buy_quote": 13548.843661 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.002749, "high": 0.002755, "low": 0.002686, "close": 0.002719, "volume": 52310004.0, "close_time": 1765713599999, "quote_volume": 141731.857246, "trades": 2601, "taker_buy_base": 14517597.0, "taker_buy_quote": 39405.042779 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002718, "high": 0.002776, "low": 0.002706, "close": 0.002758, "volume": 25313848.0, "close_time": 1765717199999, "quote_volume": 69483.627078, "trades": 2306, "taker_buy_base": 15415882.0, "taker_buy_quote": 42266.570929 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.002757, "high": 0.002757, "low": 0.002737, "close": 0.002753, "volume": 25480110.0, "close_time": 1765720799999, "quote_volume": 69925.107162, "trades": 2412, "taker_buy_base": 11017256.0, "taker_buy_quote": 30238.521304 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.002754, "high": 0.00276, "low": 0.002706, "close": 0.002713, "volume": 26032385.0, "close_time": 1765724399999, "quote_volume": 70836.589327, "trades": 2497, "taker_buy_base": 12106422.0, "taker_buy_quote": 32943.990353 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.002713, "high": 0.002718, "low": 0.002686, "close": 0.002695, "volume": 30094085.0, "close_time": 1765727999999, "quote_volume": 81245.502091, "trades": 2643, "taker_buy_base": 16963730.0, "taker_buy_quote": 45801.506264 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002694, "high": 0.002724, "low": 0.002688, "close": 0.002703, "volume": 47063278.0, "close_time": 1765731599999, "quote_volume": 127047.632464, "trades": 3039, "taker_buy_base": 34680548.0, "taker_buy_quote": 93644.156704 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.002702, "high": 0.002711, "low": 0.002659, "close": 0.002667, "volume": 19990128.0, "close_time": 1765735199999, "quote_volume": 53443.933163, "trades": 1347, "taker_buy_base": 7893632.0, "taker_buy_quote": 21113.525399 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002666, "high": 0.002695, "low": 0.002664, "close": 0.002695, "volume": 21171425.0, "close_time": 1765738799999, "quote_volume": 56661.36679, "trades": 1019, "taker_buy_base": 4757504.0, "taker_buy_quote": 12750.896525 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00269, "high": 0.00269, "low": 0.002657, "close": 0.002671, "volume": 10556633.0, "close_time": 1765742399999, "quote_volume": 28173.351583, "trades": 1154, "taker_buy_base": 5231747.0, "taker_buy_quote": 13965.759275 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002669, "high": 0.002681, "low": 0.002649, "close": 0.00266, "volume": 17189040.0, "close_time": 1765745999999, "quote_volume": 45774.430297, "trades": 1309, "taker_buy_base": 11446466.0, "taker_buy_quote": 30486.038643 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002659, "high": 0.00267, "low": 0.00264, "close": 0.002648, "volume": 24270728.0, "close_time": 1765749599999, "quote_volume": 64401.909707, "trades": 1100, "taker_buy_base": 14404501.0, "taker_buy_quote": 38225.744852 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.002651, "high": 0.002663, "low": 0.002632, "close": 0.002649, "volume": 13597655.0, "close_time": 1765753199999, "quote_volume": 35995.125151, "trades": 500, "taker_buy_base": 4400606.0, "taker_buy_quote": 11645.047558 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00265, "high": 0.002666, "low": 0.0026, "close": 0.002648, "volume": 36130686.0, "close_time": 1765756799999, "quote_volume": 95413.615042, "trades": 2508, "taker_buy_base": 21468068.0, "taker_buy_quote": 56839.423545 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002684, "low": 0.002642, "close": 0.002681, "volume": 60083537.0, "close_time": 1765760399999, "quote_volume": 159661.687808, "trades": 3044, "taker_buy_base": 39205963.0, "taker_buy_quote": 104214.88175 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.002683, "high": 0.002726, "low": 0.002673, "close": 0.002711, "volume": 36029643.0, "close_time": 1765763999999, "quote_volume": 97076.587095, "trades": 3363, "taker_buy_base": 20071036.0, "taker_buy_quote": 54094.981104 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00271, "high": 0.002744, "low": 0.002705, "close": 0.002707, "volume": 54888081.0, "close_time": 1765767599999, "quote_volume": 149069.84949, "trades": 4326, "taker_buy_base": 18373950.0, "taker_buy_quote": 49958.568072 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002705, "high": 0.002706, "low": 0.002684, "close": 0.002689, "volume": 46084295.0, "close_time": 1765771199999, "quote_volume": 124282.005144, "trades": 2937, "taker_buy_base": 32646671.0, "taker_buy_quote": 88077.400454 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002692, "high": 0.002709, "low": 0.002688, "close": 0.002699, "volume": 14112804.0, "close_time": 1765774799999, "quote_volume": 38083.291949, "trades": 1468, "taker_buy_base": 5785826.0, "taker_buy_quote": 15610.088006 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002698, "high": 0.00271, "low": 0.00269, "close": 0.002707, "volume": 13945950.0, "close_time": 1765778399999, "quote_volume": 37637.6015, "trades": 1370, "taker_buy_base": 8979541.0, "taker_buy_quote": 24241.627657 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002708, "high": 0.002716, "low": 0.002696, "close": 0.002699, "volume": 25548286.0, "close_time": 1765781999999, "quote_volume": 69064.610021, "trades": 1666, "taker_buy_base": 17255946.0, "taker_buy_quote": 46649.15012 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0027, "high": 0.002708, "low": 0.002681, "close": 0.002688, "volume": 18337267.0, "close_time": 1765785599999, "quote_volume": 49402.401913, "trades": 1596, "taker_buy_base": 11476130.0, "taker_buy_quote": 30940.688107 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002686, "high": 0.002691, "low": 0.002671, "close": 0.002672, "volume": 7217872.0, "close_time": 1765789199999, "quote_volume": 19346.570432, "trades": 878, "taker_buy_base": 3755071.0, "taker_buy_quote": 10063.979884 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.002673, "high": 0.002696, "low": 0.002671, "close": 0.002691, "volume": 14713210.0, "close_time": 1765792799999, "quote_volume": 39488.035166, "trades": 1415, "taker_buy_base": 8616276.0, "taker_buy_quote": 23126.339019 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00269, "high": 0.002704, "low": 0.00268, "close": 0.002686, "volume": 28431598.0, "close_time": 1765796399999, "quote_volume": 76485.650579, "trades": 2256, "taker_buy_base": 13006592.0, "taker_buy_quote": 34961.87764 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.002686, "high": 0.002694, "low": 0.002677, "close": 0.002687, "volume": 17567412.0, "close_time": 1765799999999, "quote_volume": 47138.847133, "trades": 1732, "taker_buy_base": 9511623.0, "taker_buy_quote": 25524.22703 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002685, "high": 0.002705, "low": 0.00267, "close": 0.002702, "volume": 62690382.0, "close_time": 1765803599999, "quote_volume": 168157.08493, "trades": 2665, "taker_buy_base": 47290012.0, "taker_buy_quote": 126805.236163 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002703, "high": 0.002703, "low": 0.00266, "close": 0.002672, "volume": 17768223.0, "close_time": 1765807199999, "quote_volume": 47642.31551, "trades": 1538, "taker_buy_base": 8605318.0, "taker_buy_quote": 23082.836396 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.002671, "high": 0.002715, "low": 0.002646, "close": 0.002678, "volume": 94958903.0, "close_time": 1765810799999, "quote_volume": 254571.129232, "trades": 6144, "taker_buy_base": 57375534.0, "taker_buy_quote": 153805.219283 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.002672, "high": 0.002754, "low": 0.00253, "close": 0.002554, "volume": 167400135.0, "close_time": 1765814399999, "quote_volume": 438640.008511, "trades": 7898, "taker_buy_base": 78162743.0, "taker_buy_quote": 205986.168667 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002549, "high": 0.002558, "low": 0.002501, "close": 0.002518, "volume": 81747763.0, "close_time": 1765817999999, "quote_volume": 206751.951564, "trades": 4155, "taker_buy_base": 32745727.0, "taker_buy_quote": 82948.010195 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.002516, "high": 0.002536, "low": 0.002468, "close": 0.002477, "volume": 84800135.0, "close_time": 1765821599999, "quote_volume": 211604.053532, "trades": 3982, "taker_buy_base": 45771108.0, "taker_buy_quote": 114256.01045 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.002477, "high": 0.002514, "low": 0.002455, "close": 0.002506, "volume": 99314395.0, "close_time": 1765825199999, "quote_volume": 246854.548248, "trades": 4485, "taker_buy_base": 48150188.0, "taker_buy_quote": 119688.983007 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.002506, "high": 0.002558, "low": 0.002493, "close": 0.002503, "volume": 128162186.0, "close_time": 1765828799999, "quote_volume": 324595.741464, "trades": 2745, "taker_buy_base": 40115166.0, "taker_buy_quote": 101381.221119 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002502, "high": 0.002503, "low": 0.002456, "close": 0.002468, "volume": 53963561.0, "close_time": 1765832399999, "quote_volume": 133820.943547, "trades": 2654, "taker_buy_base": 27171200.0, "taker_buy_quote": 67447.805971 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.002467, "high": 0.002485, "low": 0.002461, "close": 0.002483, "volume": 14739102.0, "close_time": 1765835999999, "quote_volume": 36486.67591, "trades": 830, "taker_buy_base": 5891350.0, "taker_buy_quote": 14597.226931 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.002482, "high": 0.002506, "low": 0.002481, "close": 0.002502, "volume": 26101063.0, "close_time": 1765839599999, "quote_volume": 65177.355941, "trades": 1380, "taker_buy_base": 18553245.0, "taker_buy_quote": 46322.926223 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.002504, "high": 0.002521, "low": 0.002497, "close": 0.002521, "volume": 25289823.0, "close_time": 1765843199999, "quote_volume": 63479.305807, "trades": 1650, "taker_buy_base": 14414623.0, "taker_buy_quote": 36198.501399 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002522, "low": 0.00246, "close": 0.00246, "volume": 18166340.0, "close_time": 1765846799999, "quote_volume": 45249.393509, "trades": 1563, "taker_buy_base": 9667419.0, "taker_buy_quote": 24085.163423 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.00246, "high": 0.002484, "low": 0.002457, "close": 0.00247, "volume": 21830843.0, "close_time": 1765850399999, "quote_volume": 53941.976739, "trades": 2158, "taker_buy_base": 12222624.0, "taker_buy_quote": 30205.050217 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.002469, "high": 0.002483, "low": 0.002449, "close": 0.002473, "volume": 33228541.0, "close_time": 1765853999999, "quote_volume": 81996.287981, "trades": 3058, "taker_buy_base": 18695558.0, "taker_buy_quote": 46144.065399 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.002474, "high": 0.002478, "low": 0.002422, "close": 0.002452, "volume": 36638542.0, "close_time": 1765857599999, "quote_volume": 89761.508895, "trades": 2927, "taker_buy_base": 17429973.0, "taker_buy_quote": 42722.497441 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002452, "high": 0.002454, "low": 0.002411, "close": 0.002437, "volume": 19952352.0, "close_time": 1765861199999, "quote_volume": 48640.043158, "trades": 1710, "taker_buy_base": 8277480.0, "taker_buy_quote": 20170.990364 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.002438, "high": 0.002454, "low": 0.002429, "close": 0.002442, "volume": 6617260.0, "close_time": 1765864799999, "quote_volume": 16131.049962, "trades": 715, "taker_buy_base": 3949534.0, "taker_buy_quote": 9630.280724 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.002442, "high": 0.002465, "low": 0.002442, "close": 0.002459, "volume": 10142171.0, "close_time": 1765868399999, "quote_volume": 24913.75638, "trades": 672, "taker_buy_base": 7605463.0, "taker_buy_quote": 18686.64492 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.002458, "high": 0.002461, "low": 0.002398, "close": 0.002414, "volume": 39862142.0, "close_time": 1765871999999, "quote_volume": 96631.674499, "trades": 3776, "taker_buy_base": 21490061.0, "taker_buy_quote": 52121.638102 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002415, "high": 0.002425, "low": 0.002405, "close": 0.002412, "volume": 38982238.0, "close_time": 1765875599999, "quote_volume": 94187.028801, "trades": 3941, "taker_buy_base": 21568861.0, "taker_buy_quote": 52112.925742 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00241, "high": 0.002421, "low": 0.002402, "close": 0.002409, "volume": 24926322.0, "close_time": 1765879199999, "quote_volume": 60043.917529, "trades": 2332, "taker_buy_base": 10994728.0, "taker_buy_quote": 26491.572298 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.002409, "high": 0.002451, "low": 0.002402, "close": 0.002432, "volume": 40818653.0, "close_time": 1765882799999, "quote_volume": 98865.42404, "trades": 3153, "taker_buy_base": 27513607.0, "taker_buy_quote": 66647.557032 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.002433, "high": 0.002467, "low": 0.002426, "close": 0.002462, "volume": 51316120.0, "close_time": 1765886399999, "quote_volume": 125326.375526, "trades": 3642, "taker_buy_base": 27886106.0, "taker_buy_quote": 68129.386503 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002463, "high": 0.002474, "low": 0.002443, "close": 0.002457, "volume": 25938844.0, "close_time": 1765889999999, "quote_volume": 63904.523234, "trades": 2433, "taker_buy_base": 15180203.0, "taker_buy_quote": 37394.435763 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.002458, "high": 0.002496, "low": 0.002415, "close": 0.002415, "volume": 59543938.0, "close_time": 1765893599999, "quote_volume": 146188.601548, "trades": 3884, "taker_buy_base": 33677227.0, "taker_buy_quote": 82786.96221 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.002416, "high": 0.002454, "low": 0.002398, "close": 0.002435, "volume": 46811524.0, "close_time": 1765897199999, "quote_volume": 113529.048421, "trades": 5042, "taker_buy_base": 25063482.0, "taker_buy_quote": 60788.976344 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.002436, "high": 0.002441, "low": 0.002356, "close": 0.002427, "volume": 115963793.0, "close_time": 1765900799999, "quote_volume": 277072.711058, "trades": 6610, "taker_buy_base": 51054621.0, "taker_buy_quote": 122258.3663 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002425, "high": 0.002426, "low": 0.00234, "close": 0.002355, "volume": 75683229.0, "close_time": 1765904399999, "quote_volume": 179951.649104, "trades": 6724, "taker_buy_base": 40763197.0, "taker_buy_quote": 96918.991969 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.002355, "high": 0.002364, "low": 0.002281, "close": 0.002307, "volume": 116305355.0, "close_time": 1765907999999, "quote_volume": 269557.069535, "trades": 6955, "taker_buy_base": 58372965.0, "taker_buy_quote": 135109.664982 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.002311, "high": 0.002364, "low": 0.002306, "close": 0.002343, "volume": 92121991.0, "close_time": 1765911599999, "quote_volume": 215318.347323, "trades": 5635, "taker_buy_base": 51146419.0, "taker_buy_quote": 119592.026752 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.002343, "high": 0.002365, "low": 0.002291, "close": 0.002333, "volume": 107218514.0, "close_time": 1765915199999, "quote_volume": 247879.24491, "trades": 4940, "taker_buy_base": 72243043.0, "taker_buy_quote": 166978.113798 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002331, "high": 0.002347, "low": 0.002315, "close": 0.002317, "volume": 66268327.0, "close_time": 1765918799999, "quote_volume": 154346.475459, "trades": 4391, "taker_buy_base": 37364603.0, "taker_buy_quote": 87036.721128 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.002317, "high": 0.00235, "low": 0.002308, "close": 0.002339, "volume": 25575709.0, "close_time": 1765922399999, "quote_volume": 59429.379547, "trades": 1824, "taker_buy_base": 15057393.0, "taker_buy_quote": 35027.757914 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.002339, "high": 0.002368, "low": 0.002318, "close": 0.002325, "volume": 62482571.0, "close_time": 1765925999999, "quote_volume": 146047.960605, "trades": 2426, "taker_buy_base": 40948334.0, "taker_buy_quote": 95666.871512 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.002323, "high": 0.002355, "low": 0.002322, "close": 0.002343, "volume": 53404690.0, "close_time": 1765929599999, "quote_volume": 124976.386026, "trades": 2820, "taker_buy_base": 33456015.0, "taker_buy_quote": 78303.446164 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002343, "low": 0.002307, "close": 0.002317, "volume": 34588485.0, "close_time": 1765933199999, "quote_volume": 80089.746361, "trades": 2327, "taker_buy_base": 17937679.0, "taker_buy_quote": 41516.174557 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.002317, "high": 0.002349, "low": 0.00229, "close": 0.002299, "volume": 36510809.0, "close_time": 1765936799999, "quote_volume": 84871.389968, "trades": 1707, "taker_buy_base": 21915522.0, "taker_buy_quote": 50967.993493 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.002301, "high": 0.002321, "low": 0.002284, "close": 0.002317, "volume": 26802902.0, "close_time": 1765940399999, "quote_volume": 61734.166007, "trades": 2131, "taker_buy_base": 15853376.0, "taker_buy_quote": 36526.566717 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.002317, "high": 0.002355, "low": 0.002306, "close": 0.002315, "volume": 42073367.0, "close_time": 1765943999999, "quote_volume": 97929.063873, "trades": 3514, "taker_buy_base": 22524915.0, "taker_buy_quote": 52424.493008 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002314, "high": 0.002318, "low": 0.002289, "close": 0.002297, "volume": 23519045.0, "close_time": 1765947599999, "quote_volume": 54092.631561, "trades": 2069, "taker_buy_base": 10408350.0, "taker_buy_quote": 23957.185602 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.002295, "high": 0.002312, "low": 0.002283, "close": 0.002303, "volume": 30725444.0, "close_time": 1765951199999, "quote_volume": 70594.548708, "trades": 2891, "taker_buy_base": 15777619.0, "taker_buy_quote": 36242.361525 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.002303, "high": 0.002321, "low": 0.002289, "close": 0.002295, "volume": 24517399.0, "close_time": 1765954799999, "quote_volume": 56502.900693, "trades": 2672, "taker_buy_base": 12732470.0, "taker_buy_quote": 29354.971208 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.002295, "high": 0.002311, "low": 0.002286, "close": 0.00229, "volume": 50475823.0, "close_time": 1765958399999, "quote_volume": 115859.577711, "trades": 4518, "taker_buy_base": 23592798.0, "taker_buy_quote": 54166.347425 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002288, "high": 0.002288, "low": 0.002241, "close": 0.002257, "volume": 88182866.0, "close_time": 1765961999999, "quote_volume": 199230.052907, "trades": 4921, "taker_buy_base": 38356535.0, "taker_buy_quote": 86689.022262 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.002256, "high": 0.002292, "low": 0.002256, "close": 0.002288, "volume": 48607046.0, "close_time": 1765965599999, "quote_volume": 110974.462948, "trades": 3440, "taker_buy_base": 28043779.0, "taker_buy_quote": 64015.071688 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.002286, "high": 0.002304, "low": 0.002277, "close": 0.002286, "volume": 22636368.0, "close_time": 1765969199999, "quote_volume": 51848.870845, "trades": 1410, "taker_buy_base": 12720302.0, "taker_buy_quote": 29138.616865 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.002288, "high": 0.002308, "low": 0.002287, "close": 0.002308, "volume": 13949616.0, "close_time": 1765972799999, "quote_volume": 32033.31461, "trades": 705, "taker_buy_base": 3855995.0, "taker_buy_quote": 8855.583515 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002308, "high": 0.002317, "low": 0.0023, "close": 0.002307, "volume": 12750085.0, "close_time": 1765976399999, "quote_volume": 29455.59503, "trades": 797, "taker_buy_base": 7648625.0, "taker_buy_quote": 17670.734698 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.002305, "high": 0.002334, "low": 0.002292, "close": 0.002318, "volume": 30295576.0, "close_time": 1765979999999, "quote_volume": 69957.203994, "trades": 1858, "taker_buy_base": 12448922.0, "taker_buy_quote": 28761.619892 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00232, "high": 0.002357, "low": 0.002253, "close": 0.002348, "volume": 50766112.0, "close_time": 1765983599999, "quote_volume": 117243.185615, "trades": 3025, "taker_buy_base": 31550806.0, "taker_buy_quote": 72939.949359 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.002349, "high": 0.002352, "low": 0.002234, "close": 0.002246, "volume": 54287101.0, "close_time": 1765987199999, "quote_volume": 124968.458902, "trades": 3677, "taker_buy_base": 30498849.0, "taker_buy_quote": 70406.433614 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002247, "high": 0.002276, "low": 0.002172, "close": 0.002193, "volume": 68803349.0, "close_time": 1765990799999, "quote_volume": 152766.287003, "trades": 4157, "taker_buy_base": 36198394.0, "taker_buy_quote": 80555.624247 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.002192, "high": 0.002198, "low": 0.002135, "close": 0.002147, "volume": 46651560.0, "close_time": 1765994399999, "quote_volume": 100610.264181, "trades": 2101, "taker_buy_base": 16003391.0, "taker_buy_quote": 34589.49001 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.002148, "high": 0.002168, "low": 0.002098, "close": 0.002107, "volume": 102271037.0, "close_time": 1765997999999, "quote_volume": 217163.269387, "trades": 3871, "taker_buy_base": 44215749.0, "taker_buy_quote": 93921.380612 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.002107, "high": 0.002108, "low": 0.002063, "close": 0.002081, "volume": 72359660.0, "close_time": 1766001599999, "quote_volume": 151043.610509, "trades": 3368, "taker_buy_base": 37383804.0, "taker_buy_quote": 78067.430498 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002081, "high": 0.0021, "low": 0.002071, "close": 0.002085, "volume": 40214777.0, "close_time": 1766005199999, "quote_volume": 83839.598238, "trades": 2262, "taker_buy_base": 21964328.0, "taker_buy_quote": 45842.514842 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.002086, "high": 0.002121, "low": 0.002086, "close": 0.002092, "volume": 47457097.0, "close_time": 1766008799999, "quote_volume": 99829.730893, "trades": 1851, "taker_buy_base": 28154798.0, "taker_buy_quote": 59184.995571 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.002091, "high": 0.002123, "low": 0.002076, "close": 0.002115, "volume": 30537308.0, "close_time": 1766012399999, "quote_volume": 63877.453648, "trades": 1568, "taker_buy_base": 19456242.0, "taker_buy_quote": 40714.483952 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.002117, "high": 0.002121, "low": 0.002086, "close": 0.002091, "volume": 26382837.0, "close_time": 1766015999999, "quote_volume": 55413.805085, "trades": 2419, "taker_buy_base": 12847270.0, "taker_buy_quote": 26982.684459 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002089, "high": 0.002092, "low": 0.002064, "close": 0.002074, "volume": 36210848.0, "close_time": 1766019599999, "quote_volume": 75098.6609, "trades": 2619, "taker_buy_base": 21053740.0, "taker_buy_quote": 43672.783567 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.002073, "high": 0.002073, "low": 0.002038, "close": 0.002046, "volume": 41431453.0, "close_time": 1766023199999, "quote_volume": 85042.779125, "trades": 3498, "taker_buy_base": 19830025.0, "taker_buy_quote": 40707.458755 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.002046, "high": 0.002058, "low": 0.002029, "close": 0.002042, "volume": 43745052.0, "close_time": 1766026799999, "quote_volume": 89395.836698, "trades": 4010, "taker_buy_base": 22802998.0, "taker_buy_quote": 46602.884169 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.002042, "high": 0.002044, "low": 0.002009, "close": 0.002015, "volume": 43819689.0, "close_time": 1766030399999, "quote_volume": 88752.216383, "trades": 3914, "taker_buy_base": 21722225.0, "taker_buy_quote": 43959.502228 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002016, "high": 0.00205, "low": 0.002007, "close": 0.002047, "volume": 33962869.0, "close_time": 1766033999999, "quote_volume": 68780.27109, "trades": 2762, "taker_buy_base": 19786858.0, "taker_buy_quote": 40087.055725 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.002045, "high": 0.002049, "low": 0.002019, "close": 0.002036, "volume": 25829751.0, "close_time": 1766037599999, "quote_volume": 52530.888347, "trades": 2024, "taker_buy_base": 13992621.0, "taker_buy_quote": 28458.743759 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.002036, "high": 0.002046, "low": 0.002026, "close": 0.002033, "volume": 22409109.0, "close_time": 1766041199999, "quote_volume": 45670.104591, "trades": 1075, "taker_buy_base": 16274000.0, "taker_buy_quote": 33173.975062 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.002033, "high": 0.002038, "low": 0.002015, "close": 0.002026, "volume": 39306160.0, "close_time": 1766044799999, "quote_volume": 79635.586595, "trades": 1386, "taker_buy_base": 20913025.0, "taker_buy_quote": 42381.838158 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002025, "high": 0.002041, "low": 0.002017, "close": 0.002029, "volume": 33261120.0, "close_time": 1766048399999, "quote_volume": 67520.815182, "trades": 2276, "taker_buy_base": 17294876.0, "taker_buy_quote": 35082.569094 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.002029, "high": 0.002033, "low": 0.001998, "close": 0.002021, "volume": 70830664.0, "close_time": 1766051999999, "quote_volume": 142544.046195, "trades": 2542, "taker_buy_base": 25705031.0, "taker_buy_quote": 51803.002584 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00202, "high": 0.002045, "low": 0.002017, "close": 0.002039, "volume": 31061594.0, "close_time": 1766055599999, "quote_volume": 63150.094643, "trades": 1428, "taker_buy_base": 19110988.0, "taker_buy_quote": 38870.644456 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.002039, "high": 0.002043, "low": 0.002024, "close": 0.002036, "volume": 40983093.0, "close_time": 1766059199999, "quote_volume": 83227.337604, "trades": 1245, "taker_buy_base": 22089769.0, "taker_buy_quote": 44860.480974 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002036, "high": 0.002051, "low": 0.002032, "close": 0.002034, "volume": 31613765.0, "close_time": 1766062799999, "quote_volume": 64514.040484, "trades": 1319, "taker_buy_base": 16820234.0, "taker_buy_quote": 34307.076936 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.002036, "high": 0.002086, "low": 0.002036, "close": 0.002083, "volume": 56786065.0, "close_time": 1766066399999, "quote_volume": 117114.167277, "trades": 3253, "taker_buy_base": 32599466.0, "taker_buy_quote": 67247.801889 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.002084, "high": 0.002101, "low": 0.002008, "close": 0.002016, "volume": 55108331.0, "close_time": 1766069999999, "quote_volume": 112959.84503, "trades": 3825, "taker_buy_base": 30044462.0, "taker_buy_quote": 61539.824369 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.002015, "high": 0.002045, "low": 0.001964, "close": 0.002036, "volume": 58426805.0, "close_time": 1766073599999, "quote_volume": 117451.134568, "trades": 3005, "taker_buy_base": 36438939.0, "taker_buy_quote": 73384.774108 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002037, "high": 0.002039, "low": 0.001983, "close": 0.001999, "volume": 35557925.0, "close_time": 1766077199999, "quote_volume": 71391.699427, "trades": 1223, "taker_buy_base": 20947607.0, "taker_buy_quote": 42049.77619 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.002, "high": 0.002, "low": 0.001864, "close": 0.001887, "volume": 105432285.0, "close_time": 1766080799999, "quote_volume": 199571.032979, "trades": 5070, "taker_buy_base": 46297216.0, "taker_buy_quote": 87623.705153 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.001888, "high": 0.001923, "low": 0.001876, "close": 0.001881, "volume": 48628415.0, "close_time": 1766084399999, "quote_volume": 92271.863313, "trades": 4049, "taker_buy_base": 25489822.0, "taker_buy_quote": 48396.621634 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.001879, "high": 0.001897, "low": 0.00183, "close": 0.001838, "volume": 144989620.0, "close_time": 1766087999999, "quote_volume": 269926.729611, "trades": 9718, "taker_buy_base": 60225803.0, "taker_buy_quote": 112268.455945 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001837, "high": 0.001869, "low": 0.001834, "close": 0.001848, "volume": 80376522.0, "close_time": 1766091599999, "quote_volume": 148982.339428, "trades": 6217, "taker_buy_base": 40899113.0, "taker_buy_quote": 75806.528118 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00185, "high": 0.001919, "low": 0.00185, "close": 0.001899, "volume": 88978727.0, "close_time": 1766095199999, "quote_volume": 168743.034005, "trades": 5324, "taker_buy_base": 56345233.0, "taker_buy_quote": 106816.761738 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0019, "high": 0.001909, "low": 0.001884, "close": 0.001884, "volume": 87126324.0, "close_time": 1766098799999, "quote_volume": 165716.809279, "trades": 3496, "taker_buy_base": 26966355.0, "taker_buy_quote": 51136.979443 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001883, "high": 0.001883, "low": 0.001851, "close": 0.001859, "volume": 43160881.0, "close_time": 1766102399999, "quote_volume": 80387.637328, "trades": 3114, "taker_buy_base": 21672612.0, "taker_buy_quote": 40388.875415 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.001866, "low": 0.001816, "close": 0.001825, "volume": 58455845.0, "close_time": 1766105999999, "quote_volume": 107310.090802, "trades": 6157, "taker_buy_base": 30962831.0, "taker_buy_quote": 56816.900623 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.001823, "high": 0.001839, "low": 0.00181, "close": 0.001824, "volume": 65930474.0, "close_time": 1766109599999, "quote_volume": 120183.18652, "trades": 6229, "taker_buy_base": 33108520.0, "taker_buy_quote": 60338.410796 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001823, "high": 0.001892, "low": 0.001818, "close": 0.001884, "volume": 66492830.0, "close_time": 1766113199999, "quote_volume": 122773.580585, "trades": 5592, "taker_buy_base": 44244904.0, "taker_buy_quote": 81739.000972 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.001885, "high": 0.001933, "low": 0.001873, "close": 0.001898, "volume": 49707423.0, "close_time": 1766116799999, "quote_volume": 94741.061633, "trades": 2533, "taker_buy_base": 31221278.0, "taker_buy_quote": 59563.935701 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001899, "high": 0.001921, "low": 0.00189, "close": 0.001912, "volume": 17164136.0, "close_time": 1766120399999, "quote_volume": 32711.79021, "trades": 793, "taker_buy_base": 11036827.0, "taker_buy_quote": 21024.063055 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001913, "high": 0.001926, "low": 0.001894, "close": 0.001926, "volume": 19025841.0, "close_time": 1766123999999, "quote_volume": 36295.791608, "trades": 649, "taker_buy_base": 14047232.0, "taker_buy_quote": 26808.573822 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001925, "high": 0.001946, "low": 0.001909, "close": 0.00194, "volume": 23989533.0, "close_time": 1766127599999, "quote_volume": 46121.30755, "trades": 774, "taker_buy_base": 13902043.0, "taker_buy_quote": 26741.023192 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.001942, "high": 0.00199, "low": 0.001926, "close": 0.001978, "volume": 122435301.0, "close_time": 1766131199999, "quote_volume": 240446.596702, "trades": 1920, "taker_buy_base": 85914472.0, "taker_buy_quote": 169245.478394 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001977, "high": 0.002014, "low": 0.001975, "close": 0.001992, "volume": 67704710.0, "close_time": 1766134799999, "quote_volume": 135210.02052, "trades": 1703, "taker_buy_base": 33455540.0, "taker_buy_quote": 66830.208259 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001993, "high": 0.001997, "low": 0.001959, "close": 0.001963, "volume": 64725442.0, "close_time": 1766138399999, "quote_volume": 127937.554668, "trades": 1997, "taker_buy_base": 40928492.0, "taker_buy_quote": 80967.223436 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001964, "high": 0.001983, "low": 0.00196, "close": 0.001969, "volume": 47799332.0, "close_time": 1766141999999, "quote_volume": 94374.547845, "trades": 2021, "taker_buy_base": 24564433.0, "taker_buy_quote": 48426.570585 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001967, "high": 0.001991, "low": 0.001966, "close": 0.001989, "volume": 73186347.0, "close_time": 1766145599999, "quote_volume": 145177.626123, "trades": 2567, "taker_buy_base": 30111695.0, "taker_buy_quote": 59628.853791 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001989, "high": 0.002, "low": 0.001974, "close": 0.001975, "volume": 57615327.0, "close_time": 1766149199999, "quote_volume": 114462.392418, "trades": 1804, "taker_buy_base": 26652841.0, "taker_buy_quote": 52899.353509 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001978, "high": 0.001987, "low": 0.001971, "close": 0.001986, "volume": 19631162.0, "close_time": 1766152799999, "quote_volume": 38846.911033, "trades": 926, "taker_buy_base": 7859341.0, "taker_buy_quote": 15560.542455 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001986, "high": 0.002005, "low": 0.001967, "close": 0.001987, "volume": 98938442.0, "close_time": 1766156399999, "quote_volume": 196208.679597, "trades": 3314, "taker_buy_base": 26698753.0, "taker_buy_quote": 52923.450141 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.001987, "high": 0.002018, "low": 0.001957, "close": 0.001966, "volume": 29181922.0, "close_time": 1766159999999, "quote_volume": 57925.033323, "trades": 1850, "taker_buy_base": 17615374.0, "taker_buy_quote": 34942.074136 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001966, "high": 0.00201, "low": 0.001963, "close": 0.001993, "volume": 98108648.0, "close_time": 1766163599999, "quote_volume": 196351.395388, "trades": 1250, "taker_buy_base": 85918165.0, "taker_buy_quote": 172049.77886 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001995, "high": 0.002009, "low": 0.001949, "close": 0.001949, "volume": 92481431.0, "close_time": 1766167199999, "quote_volume": 182496.976303, "trades": 1334, "taker_buy_base": 25253033.0, "taker_buy_quote": 49949.828806 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.001949, "high": 0.001983, "low": 0.001945, "close": 0.001964, "volume": 23717723.0, "close_time": 1766170799999, "quote_volume": 46622.144354, "trades": 1989, "taker_buy_base": 15441063.0, "taker_buy_quote": 30357.835105 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001964, "high": 0.002, "low": 0.001956, "close": 0.001983, "volume": 69684127.0, "close_time": 1766174399999, "quote_volume": 138720.63502, "trades": 1414, "taker_buy_base": 58013519.0, "taker_buy_quote": 115629.397266 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001984, "high": 0.002019, "low": 0.001966, "close": 0.002017, "volume": 79755953.0, "close_time": 1766177999999, "quote_volume": 160217.700798, "trades": 2501, "taker_buy_base": 21513243.0, "taker_buy_quote": 42998.107095 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.002015, "high": 0.002015, "low": 0.001973, "close": 0.001976, "volume": 22626326.0, "close_time": 1766181599999, "quote_volume": 45121.729431, "trades": 1695, "taker_buy_base": 13205330.0, "taker_buy_quote": 26376.892305 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001975, "high": 0.001991, "low": 0.001967, "close": 0.001976, "volume": 25128504.0, "close_time": 1766185199999, "quote_volume": 49741.940571, "trades": 1171, "taker_buy_base": 12278885.0, "taker_buy_quote": 24303.102768 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001976, "high": 0.001993, "low": 0.001956, "close": 0.001987, "volume": 123606523.0, "close_time": 1766188799999, "quote_volume": 245646.357492, "trades": 3130, "taker_buy_base": 31636938.0, "taker_buy_quote": 62667.337443 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001989, "high": 0.002006, "low": 0.001976, "close": 0.001995, "volume": 27050275.0, "close_time": 1766192399999, "quote_volume": 53955.978037, "trades": 1143, "taker_buy_base": 20699891.0, "taker_buy_quote": 41275.607515 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001993, "high": 0.001997, "low": 0.001987, "close": 0.001992, "volume": 21771009.0, "close_time": 1766195999999, "quote_volume": 43347.519492, "trades": 924, "taker_buy_base": 18370918.0, "taker_buy_quote": 36580.238784 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001992, "high": 0.001992, "low": 0.00198, "close": 0.001982, "volume": 10801720.0, "close_time": 1766199599999, "quote_volume": 21436.926874, "trades": 1061, "taker_buy_base": 6021569.0, "taker_buy_quote": 11946.204902 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001981, "high": 0.001993, "low": 0.001974, "close": 0.001978, "volume": 16238023.0, "close_time": 1766203199999, "quote_volume": 32164.689015, "trades": 1817, "taker_buy_base": 9346674.0, "taker_buy_quote": 18523.307734 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001978, "high": 0.001987, "low": 0.001972, "close": 0.001982, "volume": 14502315.0, "close_time": 1766206799999, "quote_volume": 28703.503202, "trades": 1582, "taker_buy_base": 8352151.0, "taker_buy_quote": 16536.436654 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.001981, "high": 0.001987, "low": 0.001975, "close": 0.001976, "volume": 67648528.0, "close_time": 1766210399999, "quote_volume": 133761.295653, "trades": 1662, "taker_buy_base": 53696219.0, "taker_buy_quote": 106172.244681 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.001976, "high": 0.001983, "low": 0.001971, "close": 0.001975, "volume": 28248152.0, "close_time": 1766213999999, "quote_volume": 55820.005767, "trades": 2888, "taker_buy_base": 14437406.0, "taker_buy_quote": 28526.826695 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.001976, "high": 0.001992, "low": 0.001967, "close": 0.001976, "volume": 48555309.0, "close_time": 1766217599999, "quote_volume": 96079.495369, "trades": 3626, "taker_buy_base": 25008493.0, "taker_buy_quote": 49488.083896 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001977, "high": 0.002032, "low": 0.001977, "close": 0.002007, "volume": 44371080.0, "close_time": 1766221199999, "quote_volume": 89285.173047, "trades": 2771, "taker_buy_base": 34478953.0, "taker_buy_quote": 69413.041668 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.002008, "high": 0.002025, "low": 0.001972, "close": 0.001996, "volume": 89419164.0, "close_time": 1766224799999, "quote_volume": 179262.082031, "trades": 3140, "taker_buy_base": 46607432.0, "taker_buy_quote": 93600.124068 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.001995, "high": 0.001996, "low": 0.001973, "close": 0.00198, "volume": 40689793.0, "close_time": 1766228399999, "quote_volume": 80680.56213, "trades": 3537, "taker_buy_base": 18786127.0, "taker_buy_quote": 37249.911276 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00198, "high": 0.001986, "low": 0.00197, "close": 0.001979, "volume": 38750852.0, "close_time": 1766231999999, "quote_volume": 76664.024242, "trades": 2204, "taker_buy_base": 22286735.0, "taker_buy_quote": 44099.417409 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001978, "high": 0.001985, "low": 0.001965, "close": 0.001973, "volume": 32753994.0, "close_time": 1766235599999, "quote_volume": 64618.090583, "trades": 1564, "taker_buy_base": 16407643.0, "taker_buy_quote": 32394.590315 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001974, "high": 0.001978, "low": 0.001954, "close": 0.00196, "volume": 28467630.0, "close_time": 1766239199999, "quote_volume": 55784.534237, "trades": 2442, "taker_buy_base": 15355637.0, "taker_buy_quote": 30081.137649 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00196, "high": 0.00197, "low": 0.001942, "close": 0.001968, "volume": 48937152.0, "close_time": 1766242799999, "quote_volume": 95914.142396, "trades": 2571, "taker_buy_base": 26889407.0, "taker_buy_quote": 52718.980299 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001967, "high": 0.001983, "low": 0.00195, "close": 0.001982, "volume": 177217679.0, "close_time": 1766246399999, "quote_volume": 346769.957928, "trades": 3223, "taker_buy_base": 120609592.0, "taker_buy_quote": 235836.673987 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001982, "high": 0.001995, "low": 0.001971, "close": 0.001994, "volume": 32743012.0, "close_time": 1766249999999, "quote_volume": 64775.853735, "trades": 2055, "taker_buy_base": 19558870.0, "taker_buy_quote": 38707.288912 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001995, "high": 0.002, "low": 0.00198, "close": 0.001988, "volume": 34086603.0, "close_time": 1766253599999, "quote_volume": 67915.187962, "trades": 2150, "taker_buy_base": 21167185.0, "taker_buy_quote": 42180.320666 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.001989, "high": 0.002004, "low": 0.001983, "close": 0.001999, "volume": 17708035.0, "close_time": 1766257199999, "quote_volume": 35286.89517, "trades": 1856, "taker_buy_base": 10632418.0, "taker_buy_quote": 21191.510064 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.002, "high": 0.002, "low": 0.00199, "close": 0.001991, "volume": 21043549.0, "close_time": 1766260799999, "quote_volume": 41989.93486, "trades": 1698, "taker_buy_base": 14506428.0, "taker_buy_quote": 28944.925751 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001991, "high": 0.001996, "low": 0.00199, "close": 0.001993, "volume": 14474957.0, "close_time": 1766264399999, "quote_volume": 28833.893562, "trades": 1034, "taker_buy_base": 7238530.0, "taker_buy_quote": 14421.196774 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001993, "high": 0.001996, "low": 0.001975, "close": 0.001977, "volume": 24526798.0, "close_time": 1766267999999, "quote_volume": 48761.628192, "trades": 1706, "taker_buy_base": 14633821.0, "taker_buy_quote": 29104.913384 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001976, "high": 0.00198, "low": 0.001969, "close": 0.00198, "volume": 22502581.0, "close_time": 1766271599999, "quote_volume": 44440.792765, "trades": 1317, "taker_buy_base": 13685041.0, "taker_buy_quote": 27019.843575 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001979, "high": 0.001983, "low": 0.00196, "close": 0.001967, "volume": 37733801.0, "close_time": 1766275199999, "quote_volume": 74273.076817, "trades": 1943, "taker_buy_base": 14967737.0, "taker_buy_quote": 29473.728369 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001966, "high": 0.002003, "low": 0.001966, "close": 0.001989, "volume": 38772627.0, "close_time": 1766278799999, "quote_volume": 77036.123856, "trades": 2218, "taker_buy_base": 23036963.0, "taker_buy_quote": 45805.36292 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001987, "high": 0.001987, "low": 0.001951, "close": 0.001954, "volume": 22454575.0, "close_time": 1766282399999, "quote_volume": 44153.484796, "trades": 1718, "taker_buy_base": 10802745.0, "taker_buy_quote": 21230.214629 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001953, "high": 0.001959, "low": 0.001939, "close": 0.001944, "volume": 16297213.0, "close_time": 1766285999999, "quote_volume": 31734.725464, "trades": 1336, "taker_buy_base": 11566922.0, "taker_buy_quote": 22518.327908 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001944, "high": 0.00196, "low": 0.001944, "close": 0.001951, "volume": 10974938.0, "close_time": 1766289599999, "quote_volume": 21427.15941, "trades": 964, "taker_buy_base": 4033548.0, "taker_buy_quote": 7874.189415 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001951, "high": 0.001958, "low": 0.001946, "close": 0.001951, "volume": 6180913.0, "close_time": 1766293199999, "quote_volume": 12062.406936, "trades": 358, "taker_buy_base": 2992382.0, "taker_buy_quote": 5832.694988 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00195, "high": 0.001966, "low": 0.00195, "close": 0.001952, "volume": 10858801.0, "close_time": 1766296799999, "quote_volume": 21264.61354, "trades": 532, "taker_buy_base": 5541160.0, "taker_buy_quote": 10858.079528 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001953, "high": 0.001972, "low": 0.00195, "close": 0.001969, "volume": 10682462.0, "close_time": 1766300399999, "quote_volume": 21017.059383, "trades": 382, "taker_buy_base": 5985476.0, "taker_buy_quote": 11780.807992 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00197, "high": 0.001972, "low": 0.001961, "close": 0.001965, "volume": 9455045.0, "close_time": 1766303999999, "quote_volume": 18587.61773, "trades": 306, "taker_buy_base": 6084342.0, "taker_buy_quote": 11956.974144 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001965, "high": 0.001985, "low": 0.00196, "close": 0.001974, "volume": 4942709.0, "close_time": 1766307599999, "quote_volume": 9747.009429, "trades": 289, "taker_buy_base": 1965097.0, "taker_buy_quote": 3883.634038 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001972, "high": 0.001989, "low": 0.001965, "close": 0.001984, "volume": 17996756.0, "close_time": 1766311199999, "quote_volume": 35544.028935, "trades": 320, "taker_buy_base": 11130967.0, "taker_buy_quote": 21946.721108 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.001985, "high": 0.001992, "low": 0.001953, "close": 0.001956, "volume": 13815253.0, "close_time": 1766314799999, "quote_volume": 27383.179272, "trades": 316, "taker_buy_base": 9322465.0, "taker_buy_quote": 18493.903936 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001955, "high": 0.001967, "low": 0.001949, "close": 0.001959, "volume": 18703506.0, "close_time": 1766318399999, "quote_volume": 36590.620853, "trades": 748, "taker_buy_base": 13336712.0, "taker_buy_quote": 26081.882131 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001955, "high": 0.001966, "low": 0.001928, "close": 0.001938, "volume": 12430168.0, "close_time": 1766321999999, "quote_volume": 24310.13369, "trades": 689, "taker_buy_base": 3987591.0, "taker_buy_quote": 7780.801734 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.001936, "high": 0.001936, "low": 0.001881, "close": 0.001886, "volume": 29792681.0, "close_time": 1766325599999, "quote_volume": 56776.450243, "trades": 1200, "taker_buy_base": 19093277.0, "taker_buy_quote": 36404.054975 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.001885, "high": 0.001911, "low": 0.001883, "close": 0.00191, "volume": 22973659.0, "close_time": 1766329199999, "quote_volume": 43679.091804, "trades": 798, "taker_buy_base": 10108012.0, "taker_buy_quote": 19216.877589 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00191, "high": 0.001944, "low": 0.001903, "close": 0.00194, "volume": 37411013.0, "close_time": 1766332799999, "quote_volume": 72088.577497, "trades": 848, "taker_buy_base": 14254014.0, "taker_buy_quote": 27371.427984 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00194, "high": 0.001952, "low": 0.001925, "close": 0.001942, "volume": 20549816.0, "close_time": 1766336399999, "quote_volume": 39829.323779, "trades": 453, "taker_buy_base": 11626381.0, "taker_buy_quote": 22497.02363 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001943, "high": 0.001957, "low": 0.001934, "close": 0.001952, "volume": 15171263.0, "close_time": 1766339999999, "quote_volume": 29502.917627, "trades": 360, "taker_buy_base": 9818902.0, "taker_buy_quote": 19076.518863 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.001951, "high": 0.001952, "low": 0.001923, "close": 0.001933, "volume": 19423515.0, "close_time": 1766343599999, "quote_volume": 37489.295551, "trades": 283, "taker_buy_base": 13461472.0, "taker_buy_quote": 25974.03538 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.001934, "high": 0.001943, "low": 0.001923, "close": 0.001938, "volume": 8498831.0, "close_time": 1766347199999, "quote_volume": 16410.078152, "trades": 174, "taker_buy_base": 3740925.0, "taker_buy_quote": 7220.290639 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001937, "high": 0.001938, "low": 0.001924, "close": 0.001925, "volume": 9877356.0, "close_time": 1766350799999, "quote_volume": 19037.670096, "trades": 126, "taker_buy_base": 5030515.0, "taker_buy_quote": 9698.179095 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001923, "high": 0.001948, "low": 0.001923, "close": 0.001935, "volume": 19830962.0, "close_time": 1766354399999, "quote_volume": 38422.40429, "trades": 219, "taker_buy_base": 8824511.0, "taker_buy_quote": 17084.459801 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001934, "high": 0.001966, "low": 0.001933, "close": 0.001966, "volume": 13944604.0, "close_time": 1766357999999, "quote_volume": 27121.696184, "trades": 118, "taker_buy_base": 9912951.0, "taker_buy_quote": 19293.3518 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001967, "high": 0.001988, "low": 0.001966, "close": 0.001974, "volume": 69921842.0, "close_time": 1766361599999, "quote_volume": 138206.424109, "trades": 536, "taker_buy_base": 38984091.0, "taker_buy_quote": 77043.57142 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001974, "high": 0.00201, "low": 0.001964, "close": 0.001964, "volume": 44121109.0, "close_time": 1766365199999, "quote_volume": 87439.909762, "trades": 660, "taker_buy_base": 21968395.0, "taker_buy_quote": 43535.50262 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.001963, "high": 0.002025, "low": 0.001958, "close": 0.001992, "volume": 82422489.0, "close_time": 1766368799999, "quote_volume": 164988.377243, "trades": 1105, "taker_buy_base": 53562384.0, "taker_buy_quote": 107321.678902 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.001993, "high": 0.001993, "low": 0.001954, "close": 0.001975, "volume": 21173433.0, "close_time": 1766372399999, "quote_volume": 41637.868978, "trades": 437, "taker_buy_base": 11415129.0, "taker_buy_quote": 22467.446939 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001975, "high": 0.002003, "low": 0.001968, "close": 0.001989, "volume": 7430718.0, "close_time": 1766375999999, "quote_volume": 14772.821118, "trades": 260, "taker_buy_base": 5485197.0, "taker_buy_quote": 10912.554972 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001989, "high": 0.002011, "low": 0.001989, "close": 0.001993, "volume": 7427833.0, "close_time": 1766379599999, "quote_volume": 14846.787796, "trades": 194, "taker_buy_base": 4893596.0, "taker_buy_quote": 9784.005892 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.001995, "high": 0.002023, "low": 0.001989, "close": 0.002017, "volume": 20473752.0, "close_time": 1766383199999, "quote_volume": 41159.096533, "trades": 342, "taker_buy_base": 10010676.0, "taker_buy_quote": 20129.442776 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.002019, "high": 0.002033, "low": 0.002011, "close": 0.002011, "volume": 14354392.0, "close_time": 1766386799999, "quote_volume": 29030.508302, "trades": 265, "taker_buy_base": 8748001.0, "taker_buy_quote": 17703.137582 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00201, "high": 0.002026, "low": 0.002003, "close": 0.002012, "volume": 11767091.0, "close_time": 1766390399999, "quote_volume": 23706.505235, "trades": 257, "taker_buy_base": 8114116.0, "taker_buy_quote": 16343.157619 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002016, "high": 0.002028, "low": 0.002003, "close": 0.002008, "volume": 15305146.0, "close_time": 1766393999999, "quote_volume": 30887.754453, "trades": 253, "taker_buy_base": 9229508.0, "taker_buy_quote": 18626.047547 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.002009, "high": 0.002019, "low": 0.002008, "close": 0.002019, "volume": 9063548.0, "close_time": 1766397599999, "quote_volume": 18263.158398, "trades": 168, "taker_buy_base": 7031399.0, "taker_buy_quote": 14165.906419 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.002017, "high": 0.002026, "low": 0.00201, "close": 0.002019, "volume": 11064134.0, "close_time": 1766401199999, "quote_volume": 22350.008537, "trades": 93, "taker_buy_base": 6987119.0, "taker_buy_quote": 14105.856131 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.002018, "high": 0.002025, "low": 0.001989, "close": 0.001993, "volume": 34855816.0, "close_time": 1766404799999, "quote_volume": 70032.734288, "trades": 440, "taker_buy_base": 19689468.0, "taker_buy_quote": 39589.67345 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001993, "high": 0.002037, "low": 0.001991, "close": 0.002024, "volume": 78765752.0, "close_time": 1766408399999, "quote_volume": 158548.644239, "trades": 976, "taker_buy_base": 40341247.0, "taker_buy_quote": 81226.82409 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.002025, "high": 0.002025, "low": 0.001987, "close": 0.001994, "volume": 21739184.0, "close_time": 1766411999999, "quote_volume": 43466.5563, "trades": 341, "taker_buy_base": 7641942.0, "taker_buy_quote": 15283.154461 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.001994, "high": 0.002007, "low": 0.001975, "close": 0.001987, "volume": 18751736.0, "close_time": 1766415599999, "quote_volume": 37329.672048, "trades": 588, "taker_buy_base": 10018859.0, "taker_buy_quote": 19953.280073 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001989, "high": 0.001998, "low": 0.001951, "close": 0.001978, "volume": 15633446.0, "close_time": 1766419199999, "quote_volume": 30887.639822, "trades": 523, "taker_buy_base": 3647364.0, "taker_buy_quote": 7201.753374 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001979, "high": 0.001984, "low": 0.001963, "close": 0.001972, "volume": 10992962.0, "close_time": 1766422799999, "quote_volume": 21696.670509, "trades": 282, "taker_buy_base": 5032597.0, "taker_buy_quote": 9932.855412 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.001972, "high": 0.001973, "low": 0.001953, "close": 0.001961, "volume": 15955615.0, "close_time": 1766426399999, "quote_volume": 31279.613547, "trades": 360, "taker_buy_base": 8774322.0, "taker_buy_quote": 17210.276408 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.001962, "high": 0.001978, "low": 0.001954, "close": 0.001962, "volume": 6853107.0, "close_time": 1766429999999, "quote_volume": 13462.03498, "trades": 181, "taker_buy_base": 3224657.0, "taker_buy_quote": 6333.353143 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001961, "high": 0.001961, "low": 0.001908, "close": 0.001913, "volume": 18618603.0, "close_time": 1766433599999, "quote_volume": 36105.062888, "trades": 410, "taker_buy_base": 7018628.0, "taker_buy_quote": 13608.647101 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001912, "high": 0.001932, "low": 0.001902, "close": 0.001911, "volume": 19522295.0, "close_time": 1766437199999, "quote_volume": 37366.300461, "trades": 543, "taker_buy_base": 7982024.0, "taker_buy_quote": 15284.764562 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.001913, "high": 0.001918, "low": 0.001905, "close": 0.001907, "volume": 6144327.0, "close_time": 1766440799999, "quote_volume": 11744.976571, "trades": 212, "taker_buy_base": 2971660.0, "taker_buy_quote": 5677.90301 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.001907, "high": 0.001925, "low": 0.001902, "close": 0.001921, "volume": 10485960.0, "close_time": 1766444399999, "quote_volume": 20001.860277, "trades": 166, "taker_buy_base": 8389703.0, "taker_buy_quote": 15998.248621 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00192, "high": 0.00192, "low": 0.001904, "close": 0.001913, "volume": 10303244.0, "close_time": 1766447999999, "quote_volume": 19709.036109, "trades": 157, "taker_buy_base": 6865829.0, "taker_buy_quote": 13139.997754 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001911, "high": 0.001928, "low": 0.001909, "close": 0.001923, "volume": 12296109.0, "close_time": 1766451599999, "quote_volume": 23593.815936, "trades": 170, "taker_buy_base": 9433955.0, "taker_buy_quote": 18096.386554 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.001922, "high": 0.001922, "low": 0.001854, "close": 0.001877, "volume": 251188398.0, "close_time": 1766455199999, "quote_volume": 469881.838524, "trades": 1101, "taker_buy_base": 201854965.0, "taker_buy_quote": 377234.027237 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001877, "high": 0.001882, "low": 0.001852, "close": 0.001852, "volume": 76889368.0, "close_time": 1766458799999, "quote_volume": 143748.551261, "trades": 520, "taker_buy_base": 59067348.0, "taker_buy_quote": 110473.159866 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001853, "high": 0.001853, "low": 0.001825, "close": 0.001848, "volume": 29937842.0, "close_time": 1766462399999, "quote_volume": 54984.815129, "trades": 460, "taker_buy_base": 10388704.0, "taker_buy_quote": 19075.337224 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001847, "high": 0.001853, "low": 0.001832, "close": 0.001835, "volume": 4812171.0, "close_time": 1766465999999, "quote_volume": 8859.469937, "trades": 143, "taker_buy_base": 2485242.0, "taker_buy_quote": 4576.414135 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001833, "high": 0.001839, "low": 0.001818, "close": 0.001835, "volume": 9737041.0, "close_time": 1766469599999, "quote_volume": 17847.846807, "trades": 203, "taker_buy_base": 4610484.0, "taker_buy_quote": 8458.336966 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001834, "high": 0.001841, "low": 0.00183, "close": 0.001838, "volume": 9452549.0, "close_time": 1766473199999, "quote_volume": 17364.839808, "trades": 166, "taker_buy_base": 3866376.0, "taker_buy_quote": 7100.878655 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001837, "high": 0.001841, "low": 0.00179, "close": 0.00181, "volume": 34710056.0, "close_time": 1766476799999, "quote_volume": 62773.972767, "trades": 424, "taker_buy_base": 16392628.0, "taker_buy_quote": 29686.614627 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001809, "high": 0.001811, "low": 0.001756, "close": 0.001764, "volume": 51233592.0, "close_time": 1766480399999, "quote_volume": 91398.497661, "trades": 794, "taker_buy_base": 32878268.0, "taker_buy_quote": 58714.361941 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.001764, "high": 0.001792, "low": 0.001749, "close": 0.001757, "volume": 69351142.0, "close_time": 1766483999999, "quote_volume": 122561.64556, "trades": 621, "taker_buy_base": 47202187.0, "taker_buy_quote": 83577.173806 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.001757, "high": 0.001767, "low": 0.001751, "close": 0.001762, "volume": 24007115.0, "close_time": 1766487599999, "quote_volume": 42245.834352, "trades": 269, "taker_buy_base": 16356629.0, "taker_buy_quote": 28789.878259 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.001761, "high": 0.001783, "low": 0.001758, "close": 0.001783, "volume": 16328752.0, "close_time": 1766491199999, "quote_volume": 28910.136738, "trades": 229, "taker_buy_base": 11600354.0, "taker_buy_quote": 20539.582377 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001781, "high": 0.001789, "low": 0.001759, "close": 0.001781, "volume": 22972611.0, "close_time": 1766494799999, "quote_volume": 40766.767828, "trades": 296, "taker_buy_base": 7326478.0, "taker_buy_quote": 13003.821968 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.001779, "high": 0.001779, "low": 0.001746, "close": 0.001767, "volume": 31777973.0, "close_time": 1766498399999, "quote_volume": 55969.036351, "trades": 446, "taker_buy_base": 11704239.0, "taker_buy_quote": 20630.027284 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001766, "high": 0.001769, "low": 0.0017, "close": 0.001721, "volume": 68105818.0, "close_time": 1766501999999, "quote_volume": 117535.49533, "trades": 923, "taker_buy_base": 32684555.0, "taker_buy_quote": 56418.033895 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00172, "high": 0.00175, "low": 0.001713, "close": 0.001741, "volume": 14411662.0, "close_time": 1766505599999, "quote_volume": 25087.738538, "trades": 296, "taker_buy_base": 8142424.0, "taker_buy_quote": 14181.62701 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00174, "high": 0.001758, "low": 0.00173, "close": 0.001741, "volume": 19150337.0, "close_time": 1766509199999, "quote_volume": 33360.539425, "trades": 361, "taker_buy_base": 9776394.0, "taker_buy_quote": 17059.974654 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001741, "high": 0.001748, "low": 0.001711, "close": 0.001712, "volume": 10191024.0, "close_time": 1766512799999, "quote_volume": 17649.949315, "trades": 286, "taker_buy_base": 4319605.0, "taker_buy_quote": 7481.999802 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001712, "high": 0.001742, "low": 0.001712, "close": 0.001731, "volume": 19143380.0, "close_time": 1766516399999, "quote_volume": 33043.36705, "trades": 325, "taker_buy_base": 9239153.0, "taker_buy_quote": 15949.731622 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00173, "high": 0.001731, "low": 0.001705, "close": 0.001711, "volume": 10113365.0, "close_time": 1766519999999, "quote_volume": 17402.758564, "trades": 231, "taker_buy_base": 5279269.0, "taker_buy_quote": 9078.937569 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00171, "high": 0.001741, "low": 0.001706, "close": 0.001726, "volume": 40082264.0, "close_time": 1766523599999, "quote_volume": 69168.233538, "trades": 519, "taker_buy_base": 16079600.0, "taker_buy_quote": 27762.410749 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001727, "high": 0.001735, "low": 0.001707, "close": 0.001731, "volume": 27738491.0, "close_time": 1766527199999, "quote_volume": 47683.222406, "trades": 332, "taker_buy_base": 12113207.0, "taker_buy_quote": 20820.056303 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00173, "high": 0.001738, "low": 0.00171, "close": 0.001719, "volume": 20427511.0, "close_time": 1766530799999, "quote_volume": 35161.018738, "trades": 221, "taker_buy_base": 13053637.0, "taker_buy_quote": 22464.108166 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.001721, "high": 0.001739, "low": 0.001713, "close": 0.001732, "volume": 15486582.0, "close_time": 1766534399999, "quote_volume": 26762.455728, "trades": 208, "taker_buy_base": 9774916.0, "taker_buy_quote": 16874.721431 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.001737, "low": 0.00171, "close": 0.001719, "volume": 29849058.0, "close_time": 1766537999999, "quote_volume": 51298.117074, "trades": 320, "taker_buy_base": 16690344.0, "taker_buy_quote": 28677.64823 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.001717, "high": 0.00172, "low": 0.001689, "close": 0.001703, "volume": 25123475.0, "close_time": 1766541599999, "quote_volume": 42769.997715, "trades": 293, "taker_buy_base": 8410201.0, "taker_buy_quote": 14309.214338 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001701, "high": 0.001708, "low": 0.001685, "close": 0.001687, "volume": 22369043.0, "close_time": 1766545199999, "quote_volume": 37895.811362, "trades": 271, "taker_buy_base": 9238385.0, "taker_buy_quote": 15653.071829 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.001687, "high": 0.001719, "low": 0.001678, "close": 0.001713, "volume": 73956101.0, "close_time": 1766548799999, "quote_volume": 126310.071524, "trades": 534, "taker_buy_base": 30381514.0, "taker_buy_quote": 51833.00095 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001714, "high": 0.00173, "low": 0.001707, "close": 0.001709, "volume": 24065204.0, "close_time": 1766552399999, "quote_volume": 41431.577115, "trades": 297, "taker_buy_base": 16495815.0, "taker_buy_quote": 28420.115731 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001709, "high": 0.001718, "low": 0.001682, "close": 0.00169, "volume": 22939659.0, "close_time": 1766555999999, "quote_volume": 38875.641912, "trades": 366, "taker_buy_base": 8127285.0, "taker_buy_quote": 13803.312543 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001691, "high": 0.0017, "low": 0.001685, "close": 0.001698, "volume": 17604691.0, "close_time": 1766559599999, "quote_volume": 29805.787909, "trades": 286, "taker_buy_base": 8573914.0, "taker_buy_quote": 14516.090806 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.001699, "high": 0.001704, "low": 0.001687, "close": 0.001687, "volume": 11713285.0, "close_time": 1766563199999, "quote_volume": 19890.697534, "trades": 181, "taker_buy_base": 5582061.0, "taker_buy_quote": 9480.151468 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001688, "high": 0.001699, "low": 0.00168, "close": 0.001692, "volume": 58406721.0, "close_time": 1766566799999, "quote_volume": 98441.729817, "trades": 381, "taker_buy_base": 40576757.0, "taker_buy_quote": 68352.861416 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001693, "high": 0.001705, "low": 0.001693, "close": 0.001703, "volume": 19158596.0, "close_time": 1766570399999, "quote_volume": 32587.643645, "trades": 316, "taker_buy_base": 12232847.0, "taker_buy_quote": 20811.742631 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001702, "high": 0.001724, "low": 0.001702, "close": 0.001712, "volume": 16851798.0, "close_time": 1766573999999, "quote_volume": 28935.34917, "trades": 272, "taker_buy_base": 10406396.0, "taker_buy_quote": 17862.829831 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001712, "high": 0.001726, "low": 0.001704, "close": 0.001722, "volume": 11575820.0, "close_time": 1766577599999, "quote_volume": 19858.96071, "trades": 239, "taker_buy_base": 5630125.0, "taker_buy_quote": 9665.215361 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00172, "high": 0.001725, "low": 0.001714, "close": 0.001718, "volume": 11836664.0, "close_time": 1766581199999, "quote_volume": 20348.94825, "trades": 164, "taker_buy_base": 3884132.0, "taker_buy_quote": 6680.95905 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001707, "close": 0.001712, "volume": 8847879.0, "close_time": 1766584799999, "quote_volume": 15153.504643, "trades": 78, "taker_buy_base": 6849139.0, "taker_buy_quote": 11730.996567 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001712, "high": 0.00173, "low": 0.001696, "close": 0.001724, "volume": 10853621.0, "close_time": 1766588399999, "quote_volume": 18646.920812, "trades": 281, "taker_buy_base": 6848951.0, "taker_buy_quote": 11772.880024 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001725, "high": 0.001772, "low": 0.001725, "close": 0.00177, "volume": 21021355.0, "close_time": 1766591999999, "quote_volume": 36928.58337, "trades": 528, "taker_buy_base": 12694397.0, "taker_buy_quote": 22321.882156 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001769, "high": 0.00179, "low": 0.001744, "close": 0.001778, "volume": 38955157.0, "close_time": 1766595599999, "quote_volume": 68948.579303, "trades": 587, "taker_buy_base": 17680059.0, "taker_buy_quote": 31260.747061 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001778, "high": 0.001786, "low": 0.001754, "close": 0.00176, "volume": 12596492.0, "close_time": 1766599199999, "quote_volume": 22312.325781, "trades": 290, "taker_buy_base": 4525167.0, "taker_buy_quote": 8033.370375 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001759, "high": 0.001767, "low": 0.001753, "close": 0.001754, "volume": 4794741.0, "close_time": 1766602799999, "quote_volume": 8442.162157, "trades": 109, "taker_buy_base": 3642553.0, "taker_buy_quote": 6415.058141 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001753, "high": 0.001763, "low": 0.001746, "close": 0.001761, "volume": 4387559.0, "close_time": 1766606399999, "quote_volume": 7689.530834, "trades": 105, "taker_buy_base": 2988354.0, "taker_buy_quote": 5239.380123 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001763, "high": 0.001767, "low": 0.001755, "close": 0.001756, "volume": 10040140.0, "close_time": 1766609999999, "quote_volume": 17701.342551, "trades": 150, "taker_buy_base": 5087225.0, "taker_buy_quote": 8967.415798 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001757, "high": 0.001761, "low": 0.001746, "close": 0.00175, "volume": 9198208.0, "close_time": 1766613599999, "quote_volume": 16111.877826, "trades": 144, "taker_buy_base": 7503208.0, "taker_buy_quote": 13138.941024 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.001748, "high": 0.001755, "low": 0.00174, "close": 0.001752, "volume": 6738954.0, "close_time": 1766617199999, "quote_volume": 11776.47392, "trades": 122, "taker_buy_base": 4169928.0, "taker_buy_quote": 7295.392661 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.00175, "high": 0.001751, "low": 0.00174, "close": 0.001742, "volume": 7196161.0, "close_time": 1766620799999, "quote_volume": 12550.819359, "trades": 115, "taker_buy_base": 2963969.0, "taker_buy_quote": 5170.585109 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001742, "high": 0.001743, "low": 0.001728, "close": 0.001731, "volume": 15547123.0, "close_time": 1766624399999, "quote_volume": 26980.899757, "trades": 186, "taker_buy_base": 7911192.0, "taker_buy_quote": 13722.228864 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001729, "high": 0.001737, "low": 0.001729, "close": 0.001735, "volume": 9281062.0, "close_time": 1766627999999, "quote_volume": 16097.69864, "trades": 106, "taker_buy_base": 4999344.0, "taker_buy_quote": 8669.987203 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001734, "high": 0.00176, "low": 0.001726, "close": 0.00176, "volume": 60995845.0, "close_time": 1766631599999, "quote_volume": 106113.609632, "trades": 297, "taker_buy_base": 14490099.0, "taker_buy_quote": 25244.108585 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.001757, "high": 0.001775, "low": 0.001748, "close": 0.00177, "volume": 21716921.0, "close_time": 1766635199999, "quote_volume": 38253.06039, "trades": 367, "taker_buy_base": 14807893.0, "taker_buy_quote": 26080.265106 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001769, "high": 0.001782, "low": 0.001759, "close": 0.001769, "volume": 39309592.0, "close_time": 1766638799999, "quote_volume": 69644.980253, "trades": 418, "taker_buy_base": 14497931.0, "taker_buy_quote": 25664.285886 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001768, "high": 0.001768, "low": 0.001759, "close": 0.00176, "volume": 13150147.0, "close_time": 1766642399999, "quote_volume": 23186.492442, "trades": 133, "taker_buy_base": 7227977.0, "taker_buy_quote": 12747.18247 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.001761, "high": 0.001768, "low": 0.001758, "close": 0.001766, "volume": 8808941.0, "close_time": 1766645999999, "quote_volume": 15529.425016, "trades": 113, "taker_buy_base": 912235.0, "taker_buy_quote": 1607.22955 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001764, "high": 0.001766, "low": 0.001756, "close": 0.001765, "volume": 9699137.0, "close_time": 1766649599999, "quote_volume": 17073.683219, "trades": 94, "taker_buy_base": 6036648.0, "taker_buy_quote": 10629.957697 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001764, "high": 0.001769, "low": 0.001742, "close": 0.001748, "volume": 15557999.0, "close_time": 1766653199999, "quote_volume": 27214.907161, "trades": 261, "taker_buy_base": 7553029.0, "taker_buy_quote": 13205.572008 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.001747, "high": 0.00175, "low": 0.001736, "close": 0.001743, "volume": 16192642.0, "close_time": 1766656799999, "quote_volume": 28214.3688, "trades": 139, "taker_buy_base": 9155871.0, "taker_buy_quote": 15952.236831 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00174, "high": 0.00174, "low": 0.001728, "close": 0.001732, "volume": 7255655.0, "close_time": 1766660399999, "quote_volume": 12591.610241, "trades": 115, "taker_buy_base": 4362732.0, "taker_buy_quote": 7574.221233 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.001732, "high": 0.001742, "low": 0.001731, "close": 0.001736, "volume": 5575218.0, "close_time": 1766663999999, "quote_volume": 9697.699056, "trades": 87, "taker_buy_base": 2077880.0, "taker_buy_quote": 3614.000226 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001735, "high": 0.001754, "low": 0.001735, "close": 0.001754, "volume": 25875694.0, "close_time": 1766667599999, "quote_volume": 45075.635465, "trades": 213, "taker_buy_base": 6171493.0, "taker_buy_quote": 10751.336337 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001755, "high": 0.001767, "low": 0.001748, "close": 0.00176, "volume": 12968538.0, "close_time": 1766671199999, "quote_volume": 22779.557522, "trades": 169, "taker_buy_base": 9285229.0, "taker_buy_quote": 16324.272296 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.001759, "high": 0.001765, "low": 0.001742, "close": 0.001748, "volume": 11636396.0, "close_time": 1766674799999, "quote_volume": 20403.825566, "trades": 207, "taker_buy_base": 7173603.0, "taker_buy_quote": 12584.644915 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00175, "high": 0.001778, "low": 0.001741, "close": 0.001772, "volume": 13417356.0, "close_time": 1766678399999, "quote_volume": 23667.021992, "trades": 328, "taker_buy_base": 6886620.0, "taker_buy_quote": 12133.876812 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001774, "high": 0.001872, "low": 0.001769, "close": 0.001848, "volume": 107688150.0, "close_time": 1766681999999, "quote_volume": 197701.362828, "trades": 1525, "taker_buy_base": 52614168.0, "taker_buy_quote": 96253.276631 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001845, "high": 0.00185, "low": 0.001817, "close": 0.001825, "volume": 25359931.0, "close_time": 1766685599999, "quote_volume": 46343.630069, "trades": 413, "taker_buy_base": 18528732.0, "taker_buy_quote": 33857.624915 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001826, "high": 0.001838, "low": 0.001799, "close": 0.001802, "volume": 14843230.0, "close_time": 1766689199999, "quote_volume": 26906.921813, "trades": 361, "taker_buy_base": 6907330.0, "taker_buy_quote": 12530.214063 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.001802, "high": 0.001808, "low": 0.001787, "close": 0.001795, "volume": 26922166.0, "close_time": 1766692799999, "quote_volume": 48364.784005, "trades": 309, "taker_buy_base": 10174717.0, "taker_buy_quote": 18301.614942 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001794, "high": 0.001794, "low": 0.001783, "close": 0.001791, "volume": 7387066.0, "close_time": 1766696399999, "quote_volume": 13207.690537, "trades": 156, "taker_buy_base": 2175821.0, "taker_buy_quote": 3893.740322 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00179, "high": 0.001809, "low": 0.00179, "close": 0.001804, "volume": 18341957.0, "close_time": 1766699999999, "quote_volume": 33096.303094, "trades": 182, "taker_buy_base": 6461528.0, "taker_buy_quote": 11643.379076 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001803, "high": 0.001803, "low": 0.00175, "close": 0.001759, "volume": 39484806.0, "close_time": 1766703599999, "quote_volume": 70258.442004, "trades": 383, "taker_buy_base": 15674090.0, "taker_buy_quote": 27895.895305 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.001758, "high": 0.001762, "low": 0.001726, "close": 0.001733, "volume": 51295883.0, "close_time": 1766707199999, "quote_volume": 89661.114966, "trades": 440, "taker_buy_base": 18846635.0, "taker_buy_quote": 33027.298976 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001731, "high": 0.001753, "low": 0.001723, "close": 0.001753, "volume": 74143049.0, "close_time": 1766710799999, "quote_volume": 128779.146711, "trades": 774, "taker_buy_base": 51851921.0, "taker_buy_quote": 90074.159179 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001751, "high": 0.001767, "low": 0.00175, "close": 0.001766, "volume": 20725812.0, "close_time": 1766714399999, "quote_volume": 36399.17088, "trades": 204, "taker_buy_base": 16121467.0, "taker_buy_quote": 28320.817417 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001764, "high": 0.001831, "low": 0.001764, "close": 0.001799, "volume": 54408903.0, "close_time": 1766717999999, "quote_volume": 98493.72421, "trades": 834, "taker_buy_base": 30625177.0, "taker_buy_quote": 55426.968246 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.001801, "high": 0.001802, "low": 0.00177, "close": 0.001777, "volume": 25976429.0, "close_time": 1766721599999, "quote_volume": 46307.879014, "trades": 295, "taker_buy_base": 13099930.0, "taker_buy_quote": 23373.675631 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001775, "high": 0.001776, "low": 0.00176, "close": 0.001768, "volume": 9537687.0, "close_time": 1766725199999, "quote_volume": 16888.275619, "trades": 155, "taker_buy_base": 2538593.0, "taker_buy_quote": 4496.557596 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00177, "high": 0.001772, "low": 0.001751, "close": 0.00176, "volume": 33352809.0, "close_time": 1766728799999, "quote_volume": 58676.265815, "trades": 316, "taker_buy_base": 11613443.0, "taker_buy_quote": 20419.623566 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00176, "high": 0.001778, "low": 0.001759, "close": 0.001767, "volume": 13031045.0, "close_time": 1766732399999, "quote_volume": 23034.613487, "trades": 202, "taker_buy_base": 6655839.0, "taker_buy_quote": 11766.207045 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001768, "high": 0.001778, "low": 0.001734, "close": 0.001738, "volume": 7778461.0, "close_time": 1766735999999, "quote_volume": 13559.82457, "trades": 166, "taker_buy_base": 2010394.0, "taker_buy_quote": 3524.433735 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001738, "high": 0.00176, "low": 0.001736, "close": 0.001756, "volume": 17096266.0, "close_time": 1766739599999, "quote_volume": 29873.193573, "trades": 194, "taker_buy_base": 11484078.0, "taker_buy_quote": 20082.330281 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001755, "high": 0.001784, "low": 0.001753, "close": 0.00178, "volume": 12399263.0, "close_time": 1766743199999, "quote_volume": 21948.975865, "trades": 165, "taker_buy_base": 9659492.0, "taker_buy_quote": 17098.445241 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001782, "high": 0.001783, "low": 0.001772, "close": 0.00178, "volume": 71627219.0, "close_time": 1766746799999, "quote_volume": 127481.512601, "trades": 435, "taker_buy_base": 15146291.0, "taker_buy_quote": 26941.470581 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001775, "high": 0.001781, "low": 0.00177, "close": 0.001776, "volume": 5227303.0, "close_time": 1766750399999, "quote_volume": 9281.807231, "trades": 78, "taker_buy_base": 3570015.0, "taker_buy_quote": 6344.854 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001775, "high": 0.001794, "low": 0.001775, "close": 0.001786, "volume": 91120009.0, "close_time": 1766753999999, "quote_volume": 163010.025012, "trades": 465, "taker_buy_base": 19041901.0, "taker_buy_quote": 33975.913708 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.001786, "high": 0.001791, "low": 0.001783, "close": 0.00179, "volume": 14995287.0, "close_time": 1766757599999, "quote_volume": 26799.487174, "trades": 226, "taker_buy_base": 11431089.0, "taker_buy_quote": 20433.853906 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001788, "high": 0.001791, "low": 0.00176, "close": 0.00177, "volume": 9246984.0, "close_time": 1766761199999, "quote_volume": 16464.365077, "trades": 287, "taker_buy_base": 5876519.0, "taker_buy_quote": 10478.031164 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.001768, "high": 0.001796, "low": 0.001751, "close": 0.001783, "volume": 42897894.0, "close_time": 1766764799999, "quote_volume": 76131.063145, "trades": 643, "taker_buy_base": 21873923.0, "taker_buy_quote": 38950.982935 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001783, "high": 0.001793, "low": 0.001756, "close": 0.001756, "volume": 27820722.0, "close_time": 1766768399999, "quote_volume": 49435.88412, "trades": 327, "taker_buy_base": 14954514.0, "taker_buy_quote": 26636.548391 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.001758, "high": 0.001781, "low": 0.001758, "close": 0.001775, "volume": 4992821.0, "close_time": 1766771999999, "quote_volume": 8844.782425, "trades": 172, "taker_buy_base": 2246751.0, "taker_buy_quote": 3981.921287 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001775, "high": 0.001784, "low": 0.001773, "close": 0.001777, "volume": 5945054.0, "close_time": 1766775599999, "quote_volume": 10580.256226, "trades": 106, "taker_buy_base": 4029908.0, "taker_buy_quote": 7171.270459 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001778, "high": 0.001787, "low": 0.001778, "close": 0.001782, "volume": 13395877.0, "close_time": 1766779199999, "quote_volume": 23920.180902, "trades": 98, "taker_buy_base": 5160245.0, "taker_buy_quote": 9207.041499 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001782, "high": 0.00179, "low": 0.001779, "close": 0.001788, "volume": 6900002.0, "close_time": 1766782799999, "quote_volume": 12322.956456, "trades": 108, "taker_buy_base": 2801064.0, "taker_buy_quote": 5002.242709 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001789, "high": 0.001806, "low": 0.001789, "close": 0.001796, "volume": 18169105.0, "close_time": 1766786399999, "quote_volume": 32657.297752, "trades": 185, "taker_buy_base": 7572693.0, "taker_buy_quote": 13608.797211 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001797, "high": 0.001825, "low": 0.001793, "close": 0.001821, "volume": 43437374.0, "close_time": 1766789999999, "quote_volume": 78503.511757, "trades": 195, "taker_buy_base": 22296940.0, "taker_buy_quote": 40359.066404 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.001821, "high": 0.001823, "low": 0.001804, "close": 0.001805, "volume": 21870100.0, "close_time": 1766793599999, "quote_volume": 39617.486971, "trades": 184, "taker_buy_base": 9969373.0, "taker_buy_quote": 18049.04872 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001806, "high": 0.001811, "low": 0.0018, "close": 0.001811, "volume": 9544528.0, "close_time": 1766797199999, "quote_volume": 17222.945526, "trades": 105, "taker_buy_base": 7387875.0, "taker_buy_quote": 13333.339859 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.001809, "high": 0.001832, "low": 0.001807, "close": 0.001831, "volume": 29434055.0, "close_time": 1766800799999, "quote_volume": 53627.901025, "trades": 331, "taker_buy_base": 15238831.0, "taker_buy_quote": 27780.668789 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00183, "high": 0.001853, "low": 0.001821, "close": 0.001832, "volume": 33574191.0, "close_time": 1766804399999, "quote_volume": 61865.293423, "trades": 380, "taker_buy_base": 17339689.0, "taker_buy_quote": 32015.421595 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001834, "high": 0.00184, "low": 0.001825, "close": 0.001831, "volume": 26445639.0, "close_time": 1766807999999, "quote_volume": 48469.085086, "trades": 264, "taker_buy_base": 9219745.0, "taker_buy_quote": 16908.400812 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001829, "high": 0.001844, "low": 0.001826, "close": 0.00183, "volume": 17151682.0, "close_time": 1766811599999, "quote_volume": 31426.320232, "trades": 170, "taker_buy_base": 10686107.0, "taker_buy_quote": 19570.672921 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00183, "high": 0.001848, "low": 0.001824, "close": 0.001841, "volume": 12454794.0, "close_time": 1766815199999, "quote_volume": 22866.392284, "trades": 152, "taker_buy_base": 6389967.0, "taker_buy_quote": 11714.278731 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001841, "high": 0.00185, "low": 0.001839, "close": 0.00185, "volume": 9774694.0, "close_time": 1766818799999, "quote_volume": 18042.662874, "trades": 169, "taker_buy_base": 5308000.0, "taker_buy_quote": 9798.110177 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.001849, "high": 0.001866, "low": 0.001845, "close": 0.001849, "volume": 42978934.0, "close_time": 1766822399999, "quote_volume": 79815.884226, "trades": 367, "taker_buy_base": 21641831.0, "taker_buy_quote": 40224.432641 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001848, "high": 0.001852, "low": 0.00183, "close": 0.00183, "volume": 12976774.0, "close_time": 1766825999999, "quote_volume": 23899.868841, "trades": 148, "taker_buy_base": 5752371.0, "taker_buy_quote": 10597.438426 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001832, "high": 0.001861, "low": 0.001832, "close": 0.001855, "volume": 31371794.0, "close_time": 1766829599999, "quote_volume": 58016.29783, "trades": 258, "taker_buy_base": 19890388.0, "taker_buy_quote": 36773.868701 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.001857, "high": 0.00186, "low": 0.001834, "close": 0.00185, "volume": 32843402.0, "close_time": 1766833199999, "quote_volume": 60553.252864, "trades": 388, "taker_buy_base": 20660117.0, "taker_buy_quote": 38091.63923 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00185, "high": 0.001858, "low": 0.001843, "close": 0.001851, "volume": 22209318.0, "close_time": 1766836799999, "quote_volume": 41133.152648, "trades": 172, "taker_buy_base": 6992488.0, "taker_buy_quote": 12933.798684 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001849, "high": 0.001859, "low": 0.001843, "close": 0.001853, "volume": 39702048.0, "close_time": 1766840399999, "quote_volume": 73528.581072, "trades": 450, "taker_buy_base": 27115575.0, "taker_buy_quote": 50239.521696 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.001851, "high": 0.001852, "low": 0.001828, "close": 0.001831, "volume": 15942025.0, "close_time": 1766843999999, "quote_volume": 29275.354252, "trades": 172, "taker_buy_base": 10231743.0, "taker_buy_quote": 18777.465589 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001833, "high": 0.001846, "low": 0.001828, "close": 0.001842, "volume": 15482396.0, "close_time": 1766847599999, "quote_volume": 28402.104365, "trades": 221, "taker_buy_base": 9310019.0, "taker_buy_quote": 17087.444585 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001841, "high": 0.001859, "low": 0.001837, "close": 0.001856, "volume": 24913104.0, "close_time": 1766851199999, "quote_volume": 46137.986206, "trades": 210, "taker_buy_base": 16090632.0, "taker_buy_quote": 29814.812676 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001856, "high": 0.00186, "low": 0.001838, "close": 0.001845, "volume": 25216639.0, "close_time": 1766854799999, "quote_volume": 46618.97354, "trades": 220, "taker_buy_base": 17319009.0, "taker_buy_quote": 32032.483434 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001846, "high": 0.001851, "low": 0.001841, "close": 0.001844, "volume": 3295937.0, "close_time": 1766858399999, "quote_volume": 6087.242742, "trades": 87, "taker_buy_base": 1543073.0, "taker_buy_quote": 2852.173733 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001843, "high": 0.001843, "low": 0.001832, "close": 0.001835, "volume": 14959716.0, "close_time": 1766861999999, "quote_volume": 27472.558478, "trades": 105, "taker_buy_base": 7705579.0, "taker_buy_quote": 14146.582927 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001834, "high": 0.001839, "low": 0.001832, "close": 0.001837, "volume": 8465823.0, "close_time": 1766865599999, "quote_volume": 15536.105218, "trades": 61, "taker_buy_base": 5486254.0, "taker_buy_quote": 10066.727267 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001836, "high": 0.001842, "low": 0.001833, "close": 0.001836, "volume": 7310444.0, "close_time": 1766869199999, "quote_volume": 13427.237671, "trades": 84, "taker_buy_base": 4646077.0, "taker_buy_quote": 8532.855588 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.001835, "high": 0.001858, "low": 0.001834, "close": 0.001856, "volume": 11056244.0, "close_time": 1766872799999, "quote_volume": 20474.824679, "trades": 222, "taker_buy_base": 5248767.0, "taker_buy_quote": 9710.467851 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.001856, "high": 0.001867, "low": 0.001839, "close": 0.001851, "volume": 30497770.0, "close_time": 1766876399999, "quote_volume": 56526.245329, "trades": 212, "taker_buy_base": 12472370.0, "taker_buy_quote": 23101.547864 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.001852, "high": 0.001879, "low": 0.001852, "close": 0.001874, "volume": 49862564.0, "close_time": 1766879999999, "quote_volume": 93109.639746, "trades": 375, "taker_buy_base": 31221558.0, "taker_buy_quote": 58322.310438 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.001876, "low": 0.001857, "close": 0.00186, "volume": 23484700.0, "close_time": 1766883599999, "quote_volume": 43801.019009, "trades": 164, "taker_buy_base": 5046355.0, "taker_buy_quote": 9387.526228 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001861, "high": 0.001865, "low": 0.001852, "close": 0.001854, "volume": 13359604.0, "close_time": 1766887199999, "quote_volume": 24826.610079, "trades": 112, "taker_buy_base": 8946376.0, "taker_buy_quote": 16632.434201 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001853, "high": 0.001869, "low": 0.001853, "close": 0.001867, "volume": 30105127.0, "close_time": 1766890799999, "quote_volume": 56039.664767, "trades": 263, "taker_buy_base": 20348398.0, "taker_buy_quote": 37863.902561 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001866, "high": 0.001868, "low": 0.001857, "close": 0.001865, "volume": 4614819.0, "close_time": 1766894399999, "quote_volume": 8603.324979, "trades": 79, "taker_buy_base": 2533419.0, "taker_buy_quote": 4726.961091 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001865, "high": 0.001874, "low": 0.001862, "close": 0.001864, "volume": 8519358.0, "close_time": 1766897999999, "quote_volume": 15904.73409, "trades": 130, "taker_buy_base": 4308893.0, "taker_buy_quote": 8041.860934 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.001863, "high": 0.001864, "low": 0.00185, "close": 0.001852, "volume": 10044619.0, "close_time": 1766901599999, "quote_volume": 18648.433649, "trades": 148, "taker_buy_base": 6711200.0, "taker_buy_quote": 12455.483178 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001851, "high": 0.001863, "low": 0.00185, "close": 0.00186, "volume": 6400620.0, "close_time": 1766905199999, "quote_volume": 11874.977112, "trades": 69, "taker_buy_base": 4781158.0, "taker_buy_quote": 8871.268993 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.001859, "high": 0.00186, "low": 0.001853, "close": 0.001853, "volume": 7950568.0, "close_time": 1766908799999, "quote_volume": 14779.036335, "trades": 57, "taker_buy_base": 4021075.0, "taker_buy_quote": 7476.735647 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001854, "high": 0.001866, "low": 0.001851, "close": 0.001865, "volume": 16199203.0, "close_time": 1766912399999, "quote_volume": 30049.05928, "trades": 168, "taker_buy_base": 7430281.0, "taker_buy_quote": 13781.804332 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.001864, "high": 0.001884, "low": 0.001864, "close": 0.001881, "volume": 14168548.0, "close_time": 1766915999999, "quote_volume": 26498.62348, "trades": 183, "taker_buy_base": 7334390.0, "taker_buy_quote": 13724.080968 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.001881, "high": 0.001887, "low": 0.001868, "close": 0.001875, "volume": 23648344.0, "close_time": 1766919599999, "quote_volume": 44362.646605, "trades": 208, "taker_buy_base": 6801740.0, "taker_buy_quote": 12771.04658 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001876, "high": 0.001891, "low": 0.001871, "close": 0.001887, "volume": 16723752.0, "close_time": 1766923199999, "quote_volume": 31485.223322, "trades": 195, "taker_buy_base": 9280444.0, "taker_buy_quote": 17463.888134 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001887, "high": 0.001891, "low": 0.001883, "close": 0.001889, "volume": 8153403.0, "close_time": 1766926799999, "quote_volume": 15383.601127, "trades": 113, "taker_buy_base": 4363723.0, "taker_buy_quote": 8230.485418 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00189, "high": 0.001908, "low": 0.001887, "close": 0.0019, "volume": 40484328.0, "close_time": 1766930399999, "quote_volume": 76776.71628, "trades": 510, "taker_buy_base": 18616861.0, "taker_buy_quote": 35318.828934 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.001899, "high": 0.001901, "low": 0.00189, "close": 0.001891, "volume": 20953097.0, "close_time": 1766933999999, "quote_volume": 39729.548204, "trades": 227, "taker_buy_base": 17976981.0, "taker_buy_quote": 34093.843583 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.001889, "high": 0.001891, "low": 0.001877, "close": 0.001877, "volume": 27323614.0, "close_time": 1766937599999, "quote_volume": 51492.241089, "trades": 259, "taker_buy_base": 15035379.0, "taker_buy_quote": 28339.497217 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001879, "high": 0.001885, "low": 0.001863, "close": 0.001874, "volume": 8991630.0, "close_time": 1766941199999, "quote_volume": 16852.993616, "trades": 181, "taker_buy_base": 4717290.0, "taker_buy_quote": 8840.177688 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.001875, "high": 0.001891, "low": 0.001875, "close": 0.001878, "volume": 11041496.0, "close_time": 1766944799999, "quote_volume": 20809.253107, "trades": 161, "taker_buy_base": 5373417.0, "taker_buy_quote": 10125.78424 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001878, "high": 0.001878, "low": 0.001853, "close": 0.001856, "volume": 8154044.0, "close_time": 1766948399999, "quote_volume": 15201.823814, "trades": 172, "taker_buy_base": 3032851.0, "taker_buy_quote": 5651.805824 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.001854, "high": 0.001862, "low": 0.001844, "close": 0.001844, "volume": 5057008.0, "close_time": 1766951999999, "quote_volume": 9368.200459, "trades": 146, "taker_buy_base": 2994652.0, "taker_buy_quote": 5552.786549 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001847, "high": 0.00185, "low": 0.001839, "close": 0.001842, "volume": 9044632.0, "close_time": 1766955599999, "quote_volume": 16674.389318, "trades": 164, "taker_buy_base": 3129695.0, "taker_buy_quote": 5771.377531 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001844, "high": 0.001847, "low": 0.001839, "close": 0.001843, "volume": 3732616.0, "close_time": 1766959199999, "quote_volume": 6878.981188, "trades": 79, "taker_buy_base": 2811588.0, "taker_buy_quote": 5182.728373 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001842, "high": 0.001873, "low": 0.001842, "close": 0.001872, "volume": 47812527.0, "close_time": 1766962799999, "quote_volume": 88451.396265, "trades": 398, "taker_buy_base": 30260406.0, "taker_buy_quote": 55970.023988 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001873, "high": 0.001886, "low": 0.001862, "close": 0.00188, "volume": 26829668.0, "close_time": 1766966399999, "quote_volume": 50395.951225, "trades": 293, "taker_buy_base": 15638645.0, "taker_buy_quote": 29379.682968 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001879, "high": 0.001911, "low": 0.001868, "close": 0.001899, "volume": 41062582.0, "close_time": 1766969999999, "quote_volume": 77678.357746, "trades": 495, "taker_buy_base": 27032239.0, "taker_buy_quote": 51133.555674 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.001899, "high": 0.001905, "low": 0.001864, "close": 0.001899, "volume": 17414976.0, "close_time": 1766973599999, "quote_volume": 32827.859018, "trades": 407, "taker_buy_base": 10129019.0, "taker_buy_quote": 19091.416588 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0019, "high": 0.001916, "low": 0.001898, "close": 0.00191, "volume": 16373726.0, "close_time": 1766977199999, "quote_volume": 31274.295505, "trades": 280, "taker_buy_base": 9438064.0, "taker_buy_quote": 18051.449369 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.001911, "high": 0.001922, "low": 0.001906, "close": 0.001922, "volume": 8813882.0, "close_time": 1766980799999, "quote_volume": 16861.457514, "trades": 159, "taker_buy_base": 5315456.0, "taker_buy_quote": 10181.085182 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00192, "high": 0.001922, "low": 0.001905, "close": 0.001908, "volume": 5976201.0, "close_time": 1766984399999, "quote_volume": 11443.641153, "trades": 141, "taker_buy_base": 2892349.0, "taker_buy_quote": 5534.33723 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.001907, "high": 0.001909, "low": 0.001898, "close": 0.001898, "volume": 10929086.0, "close_time": 1766987999999, "quote_volume": 20814.782295, "trades": 169, "taker_buy_base": 3639003.0, "taker_buy_quote": 6930.127385 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.001898, "high": 0.001899, "low": 0.001878, "close": 0.001883, "volume": 32168702.0, "close_time": 1766991599999, "quote_volume": 60755.531653, "trades": 412, "taker_buy_base": 12748431.0, "taker_buy_quote": 24068.824994 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.001881, "high": 0.001901, "low": 0.001872, "close": 0.001894, "volume": 9474654.0, "close_time": 1766995199999, "quote_volume": 17861.13111, "trades": 188, "taker_buy_base": 3834021.0, "taker_buy_quote": 7226.54473 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001893, "high": 0.001907, "low": 0.001893, "close": 0.001897, "volume": 17839908.0, "close_time": 1766998799999, "quote_volume": 33911.119417, "trades": 180, "taker_buy_base": 6453065.0, "taker_buy_quote": 12268.05625 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001898, "high": 0.001898, "low": 0.001853, "close": 0.001872, "volume": 21301090.0, "close_time": 1767002399999, "quote_volume": 39944.631245, "trades": 320, "taker_buy_base": 11052328.0, "taker_buy_quote": 20718.360532 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00187, "high": 0.001881, "low": 0.001866, "close": 0.001869, "volume": 5386060.0, "close_time": 1767005999999, "quote_volume": 10086.693048, "trades": 147, "taker_buy_base": 1607002.0, "taker_buy_quote": 3012.494513 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.001867, "high": 0.001879, "low": 0.001864, "close": 0.001865, "volume": 7491944.0, "close_time": 1767009599999, "quote_volume": 14011.079869, "trades": 126, "taker_buy_base": 6101321.0, "taker_buy_quote": 11411.179754 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001864, "high": 0.001865, "low": 0.001805, "close": 0.001827, "volume": 52973308.0, "close_time": 1767013199999, "quote_volume": 97118.373754, "trades": 683, "taker_buy_base": 21385283.0, "taker_buy_quote": 39183.827277 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001826, "high": 0.00183, "low": 0.001769, "close": 0.001777, "volume": 45036917.0, "close_time": 1767016799999, "quote_volume": 80780.52157, "trades": 565, "taker_buy_base": 26319504.0, "taker_buy_quote": 47251.578158 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.001777, "high": 0.001794, "low": 0.001754, "close": 0.001774, "volume": 31516202.0, "close_time": 1767020399999, "quote_volume": 55886.889565, "trades": 561, "taker_buy_base": 17323596.0, "taker_buy_quote": 30742.879075 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.001775, "high": 0.001798, "low": 0.001775, "close": 0.001787, "volume": 9904421.0, "close_time": 1767023999999, "quote_volume": 17730.572206, "trades": 204, "taker_buy_base": 7901732.0, "taker_buy_quote": 14143.545196 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001786, "high": 0.001792, "low": 0.001773, "close": 0.001783, "volume": 12328776.0, "close_time": 1767027599999, "quote_volume": 21938.024627, "trades": 227, "taker_buy_base": 7345426.0, "taker_buy_quote": 13074.491023 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001785, "high": 0.001809, "low": 0.001785, "close": 0.001809, "volume": 46114814.0, "close_time": 1767031199999, "quote_volume": 82714.107286, "trades": 340, "taker_buy_base": 38157636.0, "taker_buy_quote": 68403.614714 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.001808, "high": 0.001809, "low": 0.00179, "close": 0.001791, "volume": 5272559.0, "close_time": 1767034799999, "quote_volume": 9497.611407, "trades": 157, "taker_buy_base": 2159301.0, "taker_buy_quote": 3892.155719 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001789, "high": 0.001805, "low": 0.001786, "close": 0.001791, "volume": 7707215.0, "close_time": 1767038399999, "quote_volume": 13845.622257, "trades": 141, "taker_buy_base": 4769288.0, "taker_buy_quote": 8565.403666 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00179, "high": 0.001799, "low": 0.001771, "close": 0.001787, "volume": 22146035.0, "close_time": 1767041999999, "quote_volume": 39447.872108, "trades": 266, "taker_buy_base": 13944683.0, "taker_buy_quote": 24832.799215 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001786, "high": 0.001801, "low": 0.001782, "close": 0.001793, "volume": 16006476.0, "close_time": 1767045599999, "quote_volume": 28659.194974, "trades": 191, "taker_buy_base": 6690721.0, "taker_buy_quote": 11991.008943 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001792, "high": 0.001811, "low": 0.001789, "close": 0.001807, "volume": 13271442.0, "close_time": 1767049199999, "quote_volume": 23964.393592, "trades": 91, "taker_buy_base": 7000641.0, "taker_buy_quote": 12650.474787 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.001806, "high": 0.00182, "low": 0.001804, "close": 0.001808, "volume": 11464565.0, "close_time": 1767052799999, "quote_volume": 20779.358877, "trades": 171, "taker_buy_base": 6431856.0, "taker_buy_quote": 11651.362173 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001808, "high": 0.001815, "low": 0.001792, "close": 0.001795, "volume": 3709797.0, "close_time": 1767056399999, "quote_volume": 6668.381562, "trades": 106, "taker_buy_base": 2827740.0, "taker_buy_quote": 5080.491114 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001794, "high": 0.001799, "low": 0.001781, "close": 0.001784, "volume": 21507069.0, "close_time": 1767059999999, "quote_volume": 38472.57835, "trades": 280, "taker_buy_base": 5321146.0, "taker_buy_quote": 9522.45241 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.001782, "high": 0.001791, "low": 0.001774, "close": 0.001784, "volume": 1398388.0, "close_time": 1767063599999, "quote_volume": 2490.182832, "trades": 84, "taker_buy_base": 199857.0, "taker_buy_quote": 356.29698 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001786, "high": 0.001795, "low": 0.001775, "close": 0.001793, "volume": 11443267.0, "close_time": 1767067199999, "quote_volume": 20433.426693, "trades": 160, "taker_buy_base": 5517665.0, "taker_buy_quote": 9874.494672 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001792, "high": 0.001799, "low": 0.001786, "close": 0.001792, "volume": 2659350.0, "close_time": 1767070799999, "quote_volume": 4769.560669, "trades": 140, "taker_buy_base": 1165291.0, "taker_buy_quote": 2090.350626 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001793, "high": 0.001798, "low": 0.00178, "close": 0.001796, "volume": 2929484.0, "close_time": 1767074399999, "quote_volume": 5251.050177, "trades": 111, "taker_buy_base": 688663.0, "taker_buy_quote": 1233.390708 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.001795, "high": 0.001804, "low": 0.001795, "close": 0.001795, "volume": 11415461.0, "close_time": 1767077999999, "quote_volume": 20552.391184, "trades": 108, "taker_buy_base": 5055866.0, "taker_buy_quote": 9107.36752 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001795, "high": 0.001804, "low": 0.001789, "close": 0.001804, "volume": 15742210.0, "close_time": 1767081599999, "quote_volume": 28322.468697, "trades": 140, "taker_buy_base": 11382901.0, "taker_buy_quote": 20475.144212 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0018, "high": 0.001826, "low": 0.0018, "close": 0.001813, "volume": 10957552.0, "close_time": 1767085199999, "quote_volume": 19879.472825, "trades": 206, "taker_buy_base": 6780670.0, "taker_buy_quote": 12308.612597 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001812, "high": 0.001817, "low": 0.001805, "close": 0.001813, "volume": 16958696.0, "close_time": 1767088799999, "quote_volume": 30690.688945, "trades": 165, "taker_buy_base": 10416111.0, "taker_buy_quote": 18856.71541 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001815, "high": 0.001815, "low": 0.001806, "close": 0.001806, "volume": 9321153.0, "close_time": 1767092399999, "quote_volume": 16885.795352, "trades": 96, "taker_buy_base": 3923845.0, "taker_buy_quote": 7115.741002 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.001805, "high": 0.001814, "low": 0.001805, "close": 0.00181, "volume": 2269432.0, "close_time": 1767095999999, "quote_volume": 4105.793997, "trades": 65, "taker_buy_base": 546985.0, "taker_buy_quote": 990.08649 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001811, "high": 0.001816, "low": 0.001807, "close": 0.00181, "volume": 3744706.0, "close_time": 1767099599999, "quote_volume": 6788.749262, "trades": 54, "taker_buy_base": 3223581.0, "taker_buy_quote": 5844.107135 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00181, "high": 0.001811, "low": 0.001799, "close": 0.001807, "volume": 10894302.0, "close_time": 1767103199999, "quote_volume": 19673.008015, "trades": 113, "taker_buy_base": 7610541.0, "taker_buy_quote": 13747.881267 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001807, "high": 0.001807, "low": 0.001773, "close": 0.001796, "volume": 42608376.0, "close_time": 1767106799999, "quote_volume": 76135.182978, "trades": 582, "taker_buy_base": 26582565.0, "taker_buy_quote": 47460.308613 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001797, "high": 0.001805, "low": 0.001777, "close": 0.001805, "volume": 8222833.0, "close_time": 1767110399999, "quote_volume": 14762.54711, "trades": 171, "taker_buy_base": 5908484.0, "taker_buy_quote": 10622.014737 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001805, "high": 0.001819, "low": 0.001796, "close": 0.001814, "volume": 27250268.0, "close_time": 1767113999999, "quote_volume": 49282.698283, "trades": 281, "taker_buy_base": 15675860.0, "taker_buy_quote": 28376.258653 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.001812, "high": 0.001817, "low": 0.001788, "close": 0.001796, "volume": 18269879.0, "close_time": 1767117599999, "quote_volume": 32951.779448, "trades": 221, "taker_buy_base": 3706937.0, "taker_buy_quote": 6692.147015 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001795, "high": 0.0018, "low": 0.001787, "close": 0.001791, "volume": 3794967.0, "close_time": 1767121199999, "quote_volume": 6812.973748, "trades": 78, "taker_buy_base": 2335689.0, "taker_buy_quote": 4195.218208 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.001789, "high": 0.001795, "low": 0.001775, "close": 0.001793, "volume": 15307170.0, "close_time": 1767124799999, "quote_volume": 27372.174426, "trades": 143, "taker_buy_base": 8911478.0, "taker_buy_quote": 15948.745286 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001795, "high": 0.001808, "low": 0.00179, "close": 0.001799, "volume": 19521393.0, "close_time": 1767128399999, "quote_volume": 35168.386918, "trades": 171, "taker_buy_base": 9282181.0, "taker_buy_quote": 16710.754146 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0018, "high": 0.00183, "low": 0.0018, "close": 0.001822, "volume": 9917588.0, "close_time": 1767131999999, "quote_volume": 18026.987048, "trades": 182, "taker_buy_base": 5679536.0, "taker_buy_quote": 10338.283677 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.001823, "high": 0.001837, "low": 0.001821, "close": 0.001831, "volume": 30630020.0, "close_time": 1767135599999, "quote_volume": 56082.086982, "trades": 198, "taker_buy_base": 15229903.0, "taker_buy_quote": 27909.154974 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001832, "high": 0.001846, "low": 0.00183, "close": 0.001842, "volume": 6055895.0, "close_time": 1767139199999, "quote_volume": 11124.473861, "trades": 99, "taker_buy_base": 4642701.0, "taker_buy_quote": 8527.46085 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001841, "high": 0.001859, "low": 0.001824, "close": 0.001855, "volume": 19144550.0, "close_time": 1767142799999, "quote_volume": 35359.40013, "trades": 273, "taker_buy_base": 11622055.0, "taker_buy_quote": 21502.997783 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.001855, "high": 0.0019, "low": 0.001851, "close": 0.001882, "volume": 50798315.0, "close_time": 1767146399999, "quote_volume": 95587.488089, "trades": 678, "taker_buy_base": 23777216.0, "taker_buy_quote": 44691.629623 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.001884, "high": 0.001918, "low": 0.001879, "close": 0.001888, "volume": 74443860.0, "close_time": 1767149999999, "quote_volume": 141224.3973, "trades": 660, "taker_buy_base": 39100839.0, "taker_buy_quote": 74276.203798 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001888, "high": 0.001906, "low": 0.001884, "close": 0.001904, "volume": 42758545.0, "close_time": 1767153599999, "quote_volume": 81124.420199, "trades": 407, "taker_buy_base": 21858691.0, "taker_buy_quote": 41427.430615 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001905, "high": 0.001926, "low": 0.001885, "close": 0.001906, "volume": 232055923.0, "close_time": 1767157199999, "quote_volume": 444983.157612, "trades": 1320, "taker_buy_base": 47577162.0, "taker_buy_quote": 90946.726273 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001905, "high": 0.001906, "low": 0.001874, "close": 0.001891, "volume": 35205008.0, "close_time": 1767160799999, "quote_volume": 66462.943074, "trades": 479, "taker_buy_base": 23194827.0, "taker_buy_quote": 43779.438519 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00189, "high": 0.001909, "low": 0.001888, "close": 0.001902, "volume": 32431343.0, "close_time": 1767164399999, "quote_volume": 61608.883354, "trades": 399, "taker_buy_base": 18875580.0, "taker_buy_quote": 35853.285995 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001904, "high": 0.001916, "low": 0.001899, "close": 0.001909, "volume": 18760783.0, "close_time": 1767167999999, "quote_volume": 35763.174384, "trades": 211, "taker_buy_base": 8066773.0, "taker_buy_quote": 15389.250818 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001912, "high": 0.001917, "low": 0.001888, "close": 0.001894, "volume": 25794134.0, "close_time": 1767171599999, "quote_volume": 49060.440492, "trades": 291, "taker_buy_base": 12838438.0, "taker_buy_quote": 24348.405184 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001892, "high": 0.001911, "low": 0.001885, "close": 0.00191, "volume": 11012522.0, "close_time": 1767175199999, "quote_volume": 20954.400248, "trades": 196, "taker_buy_base": 6798555.0, "taker_buy_quote": 12945.966336 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.001909, "high": 0.001911, "low": 0.001897, "close": 0.001901, "volume": 25804853.0, "close_time": 1767178799999, "quote_volume": 49133.546557, "trades": 234, "taker_buy_base": 9686021.0, "taker_buy_quote": 18445.14868 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001902, "high": 0.00194, "low": 0.001902, "close": 0.001939, "volume": 73573567.0, "close_time": 1767182399999, "quote_volume": 140860.307583, "trades": 787, "taker_buy_base": 32633296.0, "taker_buy_quote": 62545.800303 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001939, "high": 0.001944, "low": 0.001917, "close": 0.001925, "volume": 45862303.0, "close_time": 1767185999999, "quote_volume": 88682.349333, "trades": 645, "taker_buy_base": 28226370.0, "taker_buy_quote": 54600.12656 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001924, "high": 0.001945, "low": 0.001919, "close": 0.001927, "volume": 25971101.0, "close_time": 1767189599999, "quote_volume": 50107.409423, "trades": 380, "taker_buy_base": 17918561.0, "taker_buy_quote": 34550.324482 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001927, "high": 0.001932, "low": 0.001894, "close": 0.001905, "volume": 37265511.0, "close_time": 1767193199999, "quote_volume": 71274.09957, "trades": 538, "taker_buy_base": 14968313.0, "taker_buy_quote": 28609.298562 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001905, "high": 0.001914, "low": 0.001897, "close": 0.0019, "volume": 14123835.0, "close_time": 1767196799999, "quote_volume": 26928.406759, "trades": 356, "taker_buy_base": 6149241.0, "taker_buy_quote": 11727.174888 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001901, "high": 0.001913, "low": 0.001872, "close": 0.001897, "volume": 44987476.0, "close_time": 1767200399999, "quote_volume": 85122.891965, "trades": 579, "taker_buy_base": 23240654.0, "taker_buy_quote": 43974.567448 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.001898, "high": 0.001938, "low": 0.001895, "close": 0.001915, "volume": 34311932.0, "close_time": 1767203999999, "quote_volume": 65960.729866, "trades": 616, "taker_buy_base": 16378636.0, "taker_buy_quote": 31482.887268 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001915, "high": 0.00194, "low": 0.0019, "close": 0.001915, "volume": 24079033.0, "close_time": 1767207599999, "quote_volume": 46240.609724, "trades": 450, "taker_buy_base": 12946119.0, "taker_buy_quote": 24854.893232 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001914, "high": 0.001969, "low": 0.001913, "close": 0.001934, "volume": 35168882.0, "close_time": 1767211199999, "quote_volume": 68421.421, "trades": 605, "taker_buy_base": 18309517.0, "taker_buy_quote": 35645.370571 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001932, "high": 0.001938, "low": 0.001906, "close": 0.00193, "volume": 34449975.0, "close_time": 1767214799999, "quote_volume": 66335.442693, "trades": 443, "taker_buy_base": 18298214.0, "taker_buy_quote": 35259.087405 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.001929, "high": 0.001933, "low": 0.001908, "close": 0.001911, "volume": 30686139.0, "close_time": 1767218399999, "quote_volume": 58779.662255, "trades": 278, "taker_buy_base": 14378776.0, "taker_buy_quote": 27543.614403 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.00191, "high": 0.001912, "low": 0.001902, "close": 0.001903, "volume": 14925915.0, "close_time": 1767221999999, "quote_volume": 28448.900779, "trades": 150, "taker_buy_base": 7738506.0, "taker_buy_quote": 14753.291109 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001901, "high": 0.001926, "low": 0.001897, "close": 0.001913, "volume": 21130799.0, "close_time": 1767225599999, "quote_volume": 40452.258099, "trades": 248, "taker_buy_base": 9466754.0, "taker_buy_quote": 18117.15033 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001914, "high": 0.001958, "low": 0.001914, "close": 0.001928, "volume": 65268543.0, "close_time": 1767229199999, "quote_volume": 126875.79349, "trades": 720, "taker_buy_base": 31384741.0, "taker_buy_quote": 61015.960264 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001929, "high": 0.001969, "low": 0.001925, "close": 0.001954, "volume": 77878544.0, "close_time": 1767232799999, "quote_volume": 152193.656234, "trades": 968, "taker_buy_base": 46417944.0, "taker_buy_quote": 90778.532051 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001953, "high": 0.001964, "low": 0.001941, "close": 0.001944, "volume": 17140654.0, "close_time": 1767236399999, "quote_volume": 33480.124371, "trades": 306, "taker_buy_base": 8936586.0, "taker_buy_quote": 17460.096173 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001942, "high": 0.001948, "low": 0.001923, "close": 0.001924, "volume": 42868390.0, "close_time": 1767239999999, "quote_volume": 83043.322028, "trades": 536, "taker_buy_base": 22194694.0, "taker_buy_quote": 42989.611509 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001923, "high": 0.001923, "low": 0.001906, "close": 0.001923, "volume": 17978464.0, "close_time": 1767243599999, "quote_volume": 34430.93685, "trades": 263, "taker_buy_base": 7776328.0, "taker_buy_quote": 14883.674528 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001924, "high": 0.001957, "low": 0.001924, "close": 0.00195, "volume": 25520804.0, "close_time": 1767247199999, "quote_volume": 49568.733396, "trades": 445, "taker_buy_base": 14337836.0, "taker_buy_quote": 27824.405173 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00195, "high": 0.00196, "low": 0.00194, "close": 0.001942, "volume": 9818433.0, "close_time": 1767250799999, "quote_volume": 19145.126651, "trades": 207, "taker_buy_base": 5380248.0, "taker_buy_quote": 10483.006636 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.001943, "high": 0.001956, "low": 0.001943, "close": 0.001951, "volume": 7575000.0, "close_time": 1767254399999, "quote_volume": 14769.577442, "trades": 98, "taker_buy_base": 4409373.0, "taker_buy_quote": 8601.558415 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001947, "high": 0.001957, "low": 0.001935, "close": 0.00194, "volume": 16947813.0, "close_time": 1767257999999, "quote_volume": 33003.610572, "trades": 225, "taker_buy_base": 6671798.0, "taker_buy_quote": 12998.183772 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001941, "high": 0.001957, "low": 0.001933, "close": 0.00195, "volume": 24588890.0, "close_time": 1767261599999, "quote_volume": 47837.852173, "trades": 296, "taker_buy_base": 12537293.0, "taker_buy_quote": 24393.166687 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.001948, "high": 0.001968, "low": 0.001946, "close": 0.001966, "volume": 23843504.0, "close_time": 1767265199999, "quote_volume": 46735.460431, "trades": 306, "taker_buy_base": 11648364.0, "taker_buy_quote": 22830.596407 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.001963, "high": 0.001979, "low": 0.00196, "close": 0.001979, "volume": 29505772.0, "close_time": 1767268799999, "quote_volume": 58104.316717, "trades": 304, "taker_buy_base": 18202499.0, "taker_buy_quote": 35837.059618 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001979, "high": 0.002015, "low": 0.001969, "close": 0.001999, "volume": 60926370.0, "close_time": 1767272399999, "quote_volume": 121499.064818, "trades": 675, "taker_buy_base": 32673710.0, "taker_buy_quote": 65175.990735 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.001998, "high": 0.002053, "low": 0.001995, "close": 0.002032, "volume": 53786573.0, "close_time": 1767275999999, "quote_volume": 108956.48247, "trades": 862, "taker_buy_base": 24736532.0, "taker_buy_quote": 50095.94762 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.002033, "high": 0.002055, "low": 0.001994, "close": 0.002005, "volume": 66091639.0, "close_time": 1767279599999, "quote_volume": 133281.714206, "trades": 700, "taker_buy_base": 34350416.0, "taker_buy_quote": 69205.808407 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.002007, "high": 0.002019, "low": 0.001998, "close": 0.00201, "volume": 44856759.0, "close_time": 1767283199999, "quote_volume": 90047.794862, "trades": 567, "taker_buy_base": 27089782.0, "taker_buy_quote": 54442.424834 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002011, "high": 0.002061, "low": 0.002011, "close": 0.002033, "volume": 83076131.0, "close_time": 1767286799999, "quote_volume": 169260.482673, "trades": 1089, "taker_buy_base": 28705310.0, "taker_buy_quote": 58452.413882 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.002032, "high": 0.002061, "low": 0.002028, "close": 0.002048, "volume": 72691856.0, "close_time": 1767290399999, "quote_volume": 148936.1067, "trades": 850, "taker_buy_base": 41619471.0, "taker_buy_quote": 85281.218226 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.002051, "high": 0.002062, "low": 0.002048, "close": 0.002051, "volume": 24151360.0, "close_time": 1767293999999, "quote_volume": 49626.91135, "trades": 319, "taker_buy_base": 11919111.0, "taker_buy_quote": 24500.358386 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.002051, "high": 0.002087, "low": 0.002044, "close": 0.002087, "volume": 37081615.0, "close_time": 1767297599999, "quote_volume": 76446.495238, "trades": 423, "taker_buy_base": 23845480.0, "taker_buy_quote": 49195.072151 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002085, "high": 0.002086, "low": 0.00206, "close": 0.002066, "volume": 34724874.0, "close_time": 1767301199999, "quote_volume": 71882.020211, "trades": 359, "taker_buy_base": 19314964.0, "taker_buy_quote": 39983.140008 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.002065, "high": 0.002069, "low": 0.002057, "close": 0.002068, "volume": 12865798.0, "close_time": 1767304799999, "quote_volume": 26548.809352, "trades": 193, "taker_buy_base": 6273362.0, "taker_buy_quote": 12949.081853 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.002068, "high": 0.002095, "low": 0.002066, "close": 0.002087, "volume": 15635628.0, "close_time": 1767308399999, "quote_volume": 32447.830938, "trades": 190, "taker_buy_base": 6683410.0, "taker_buy_quote": 13892.42081 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.002091, "high": 0.002139, "low": 0.002077, "close": 0.00211, "volume": 38381650.0, "close_time": 1767311999999, "quote_volume": 81126.89835, "trades": 605, "taker_buy_base": 18955661.0, "taker_buy_quote": 40054.632021 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.002113, "low": 0.002082, "close": 0.0021, "volume": 18812335.0, "close_time": 1767315599999, "quote_volume": 39424.031044, "trades": 465, "taker_buy_base": 9856732.0, "taker_buy_quote": 20648.166146 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.002101, "high": 0.002148, "low": 0.002101, "close": 0.002139, "volume": 18404818.0, "close_time": 1767319199999, "quote_volume": 39105.965615, "trades": 486, "taker_buy_base": 10350932.0, "taker_buy_quote": 21987.39727 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.002138, "high": 0.002172, "low": 0.002122, "close": 0.002168, "volume": 25802310.0, "close_time": 1767322799999, "quote_volume": 55253.638227, "trades": 555, "taker_buy_base": 10906748.0, "taker_buy_quote": 23408.759591 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.002167, "high": 0.002198, "low": 0.002125, "close": 0.002173, "volume": 86412348.0, "close_time": 1767326399999, "quote_volume": 187077.583958, "trades": 1414, "taker_buy_base": 48143403.0, "taker_buy_quote": 104438.662361 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002174, "high": 0.0022, "low": 0.002156, "close": 0.002195, "volume": 45991080.0, "close_time": 1767329999999, "quote_volume": 100345.313432, "trades": 1021, "taker_buy_base": 24903622.0, "taker_buy_quote": 54382.268952 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.002194, "high": 0.002197, "low": 0.002165, "close": 0.002171, "volume": 39446375.0, "close_time": 1767333599999, "quote_volume": 86135.130085, "trades": 767, "taker_buy_base": 15081148.0, "taker_buy_quote": 32905.85123 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.002172, "high": 0.002234, "low": 0.002172, "close": 0.002194, "volume": 72105221.0, "close_time": 1767337199999, "quote_volume": 159390.149066, "trades": 1352, "taker_buy_base": 44302270.0, "taker_buy_quote": 97834.44311 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.002195, "high": 0.002206, "low": 0.002127, "close": 0.002144, "volume": 221591151.0, "close_time": 1767340799999, "quote_volume": 476227.994, "trades": 1594, "taker_buy_base": 148903677.0, "taker_buy_quote": 320164.847376 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002142, "high": 0.002188, "low": 0.002139, "close": 0.00217, "volume": 42624787.0, "close_time": 1767344399999, "quote_volume": 92268.07876, "trades": 650, "taker_buy_base": 22204514.0, "taker_buy_quote": 48141.589502 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.002169, "high": 0.002194, "low": 0.002157, "close": 0.002183, "volume": 23114888.0, "close_time": 1767347999999, "quote_volume": 50247.738441, "trades": 579, "taker_buy_base": 10086857.0, "taker_buy_quote": 21944.520952 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.002184, "high": 0.002207, "low": 0.002179, "close": 0.002202, "volume": 31241316.0, "close_time": 1767351599999, "quote_volume": 68521.953783, "trades": 514, "taker_buy_base": 22238986.0, "taker_buy_quote": 48793.756313 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.002201, "high": 0.002204, "low": 0.002156, "close": 0.002159, "volume": 56444882.0, "close_time": 1767355199999, "quote_volume": 123045.127621, "trades": 802, "taker_buy_base": 26728911.0, "taker_buy_quote": 58337.612447 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.002158, "high": 0.002209, "low": 0.002155, "close": 0.00219, "volume": 40240013.0, "close_time": 1767358799999, "quote_volume": 87891.822036, "trades": 697, "taker_buy_base": 21920267.0, "taker_buy_quote": 47883.562482 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.002186, "high": 0.002197, "low": 0.002177, "close": 0.002185, "volume": 38927234.0, "close_time": 1767362399999, "quote_volume": 85148.653619, "trades": 500, "taker_buy_base": 16883796.0, "taker_buy_quote": 36951.564906 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.002185, "high": 0.002202, "low": 0.002141, "close": 0.002171, "volume": 36340525.0, "close_time": 1767365999999, "quote_volume": 78846.083328, "trades": 805, "taker_buy_base": 16244274.0, "taker_buy_quote": 35344.426618 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.002173, "high": 0.002177, "low": 0.002141, "close": 0.002162, "volume": 47803431.0, "close_time": 1767369599999, "quote_volume": 103238.37397, "trades": 1020, "taker_buy_base": 24901534.0, "taker_buy_quote": 53820.132735 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002162, "high": 0.00224, "low": 0.002162, "close": 0.002216, "volume": 64003285.0, "close_time": 1767373199999, "quote_volume": 141633.134105, "trades": 1485, "taker_buy_base": 36013836.0, "taker_buy_quote": 79729.461076 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.002214, "high": 0.002241, "low": 0.002193, "close": 0.002199, "volume": 37286924.0, "close_time": 1767376799999, "quote_volume": 82411.388611, "trades": 1057, "taker_buy_base": 18531312.0, "taker_buy_quote": 40997.812471 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.002199, "high": 0.002208, "low": 0.002179, "close": 0.002194, "volume": 31690657.0, "close_time": 1767380399999, "quote_volume": 69580.254737, "trades": 720, "taker_buy_base": 13594519.0, "taker_buy_quote": 29857.822282 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.002195, "high": 0.002268, "low": 0.002195, "close": 0.002241, "volume": 68902199.0, "close_time": 1767383999999, "quote_volume": 154605.707936, "trades": 1289, "taker_buy_base": 39486897.0, "taker_buy_quote": 88543.011806 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002241, "high": 0.002249, "low": 0.002209, "close": 0.00221, "volume": 21228117.0, "close_time": 1767387599999, "quote_volume": 47265.637273, "trades": 660, "taker_buy_base": 10824382.0, "taker_buy_quote": 24108.071898 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00221, "high": 0.002266, "low": 0.002208, "close": 0.002255, "volume": 43164852.0, "close_time": 1767391199999, "quote_volume": 96488.937578, "trades": 896, "taker_buy_base": 25539906.0, "taker_buy_quote": 57085.74667 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002255, "high": 0.00234, "low": 0.002249, "close": 0.002305, "volume": 74618857.0, "close_time": 1767394799999, "quote_volume": 170826.585686, "trades": 1087, "taker_buy_base": 45685043.0, "taker_buy_quote": 104490.055374 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002305, "high": 0.002305, "low": 0.002263, "close": 0.002274, "volume": 32518857.0, "close_time": 1767398399999, "quote_volume": 74168.215224, "trades": 780, "taker_buy_base": 15128294.0, "taker_buy_quote": 34477.965894 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.002313, "low": 0.002264, "close": 0.002267, "volume": 46741837.0, "close_time": 1767401999999, "quote_volume": 106632.025424, "trades": 1012, "taker_buy_base": 20984343.0, "taker_buy_quote": 47873.803442 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002266, "high": 0.002296, "low": 0.002247, "close": 0.002279, "volume": 36297975.0, "close_time": 1767405599999, "quote_volume": 82375.706666, "trades": 836, "taker_buy_base": 20437502.0, "taker_buy_quote": 46420.276645 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.002278, "high": 0.00233, "low": 0.002265, "close": 0.002315, "volume": 53553344.0, "close_time": 1767409199999, "quote_volume": 123347.77468, "trades": 1130, "taker_buy_base": 32734129.0, "taker_buy_quote": 75404.696627 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002315, "high": 0.002322, "low": 0.002295, "close": 0.002302, "volume": 16126608.0, "close_time": 1767412799999, "quote_volume": 37229.572096, "trades": 616, "taker_buy_base": 9977824.0, "taker_buy_quote": 23033.964031 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002302, "high": 0.002307, "low": 0.002291, "close": 0.002303, "volume": 17341476.0, "close_time": 1767416399999, "quote_volume": 39887.912194, "trades": 585, "taker_buy_base": 9181118.0, "taker_buy_quote": 21120.740348 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002305, "high": 0.002354, "low": 0.002298, "close": 0.002346, "volume": 25179699.0, "close_time": 1767419999999, "quote_volume": 58616.103567, "trades": 812, "taker_buy_base": 14160093.0, "taker_buy_quote": 32953.48451 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002344, "high": 0.002349, "low": 0.00224, "close": 0.002309, "volume": 81375704.0, "close_time": 1767423599999, "quote_volume": 186891.292336, "trades": 1630, "taker_buy_base": 41368857.0, "taker_buy_quote": 95132.950936 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.002309, "high": 0.002312, "low": 0.002194, "close": 0.002196, "volume": 91619660.0, "close_time": 1767427199999, "quote_volume": 204877.33472, "trades": 1763, "taker_buy_base": 27075404.0, "taker_buy_quote": 60687.778511 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002196, "high": 0.002235, "low": 0.002176, "close": 0.002205, "volume": 55043301.0, "close_time": 1767430799999, "quote_volume": 121446.771008, "trades": 1211, "taker_buy_base": 36583945.0, "taker_buy_quote": 80780.008712 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.002207, "high": 0.002247, "low": 0.002191, "close": 0.002215, "volume": 38687619.0, "close_time": 1767434399999, "quote_volume": 85857.902109, "trades": 1046, "taker_buy_base": 19590751.0, "taker_buy_quote": 43559.189233 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.002216, "high": 0.002225, "low": 0.002199, "close": 0.002213, "volume": 31470223.0, "close_time": 1767437999999, "quote_volume": 69679.753485, "trades": 737, "taker_buy_base": 15082943.0, "taker_buy_quote": 33424.860344 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.002213, "high": 0.002214, "low": 0.002194, "close": 0.002214, "volume": 23781349.0, "close_time": 1767441599999, "quote_volume": 52340.561662, "trades": 593, "taker_buy_base": 10732103.0, "taker_buy_quote": 23632.269652 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002213, "high": 0.002215, "low": 0.002177, "close": 0.002206, "volume": 36689124.0, "close_time": 1767445199999, "quote_volume": 80520.205091, "trades": 896, "taker_buy_base": 17834308.0, "taker_buy_quote": 39132.882053 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.002204, "high": 0.002235, "low": 0.002204, "close": 0.002206, "volume": 31812182.0, "close_time": 1767448799999, "quote_volume": 70470.907835, "trades": 699, "taker_buy_base": 20487133.0, "taker_buy_quote": 45354.098805 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.002207, "high": 0.002286, "low": 0.002203, "close": 0.002259, "volume": 54426219.0, "close_time": 1767452399999, "quote_volume": 122247.797061, "trades": 1200, "taker_buy_base": 38100068.0, "taker_buy_quote": 85590.713354 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.002257, "high": 0.00227, "low": 0.002239, "close": 0.002245, "volume": 17086161.0, "close_time": 1767455999999, "quote_volume": 38472.665708, "trades": 676, "taker_buy_base": 9819798.0, "taker_buy_quote": 22127.673363 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002245, "high": 0.002311, "low": 0.002239, "close": 0.002291, "volume": 46676315.0, "close_time": 1767459599999, "quote_volume": 106503.496951, "trades": 1059, "taker_buy_base": 24893938.0, "taker_buy_quote": 56775.158778 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.002291, "high": 0.002308, "low": 0.002274, "close": 0.002275, "volume": 27051806.0, "close_time": 1767463199999, "quote_volume": 61981.935896, "trades": 716, "taker_buy_base": 12627591.0, "taker_buy_quote": 28939.789038 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.002275, "high": 0.002344, "low": 0.002261, "close": 0.002319, "volume": 68144700.0, "close_time": 1767466799999, "quote_volume": 157407.644562, "trades": 1371, "taker_buy_base": 34364114.0, "taker_buy_quote": 79290.957251 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.002319, "high": 0.002319, "low": 0.002285, "close": 0.002288, "volume": 33918702.0, "close_time": 1767470399999, "quote_volume": 77935.406836, "trades": 792, "taker_buy_base": 16681707.0, "taker_buy_quote": 38317.385654 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00229, "high": 0.00229, "low": 0.002253, "close": 0.002275, "volume": 50730091.0, "close_time": 1767473999999, "quote_volume": 115096.632346, "trades": 1091, "taker_buy_base": 17826822.0, "taker_buy_quote": 40488.712837 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.002275, "high": 0.002318, "low": 0.002268, "close": 0.002307, "volume": 26563929.0, "close_time": 1767477599999, "quote_volume": 60972.775931, "trades": 815, "taker_buy_base": 14718196.0, "taker_buy_quote": 33794.208957 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.002306, "high": 0.002379, "low": 0.002299, "close": 0.002358, "volume": 89897896.0, "close_time": 1767481199999, "quote_volume": 209857.563726, "trades": 1363, "taker_buy_base": 56201434.0, "taker_buy_quote": 131013.201182 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.002359, "high": 0.002381, "low": 0.002321, "close": 0.002328, "volume": 35036042.0, "close_time": 1767484799999, "quote_volume": 82109.313465, "trades": 810, "taker_buy_base": 20344750.0, "taker_buy_quote": 47721.89139 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002327, "high": 0.002383, "low": 0.002316, "close": 0.002377, "volume": 67843714.0, "close_time": 1767488399999, "quote_volume": 159525.220639, "trades": 1756, "taker_buy_base": 32702327.0, "taker_buy_quote": 76984.764148 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002376, "high": 0.00238, "low": 0.00229, "close": 0.002307, "volume": 34154450.0, "close_time": 1767491999999, "quote_volume": 79403.181306, "trades": 949, "taker_buy_base": 13491866.0, "taker_buy_quote": 31431.285793 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.002306, "high": 0.002326, "low": 0.002293, "close": 0.002303, "volume": 18102305.0, "close_time": 1767495599999, "quote_volume": 41731.980815, "trades": 627, "taker_buy_base": 10787156.0, "taker_buy_quote": 24873.544301 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002303, "high": 0.002355, "low": 0.002298, "close": 0.002342, "volume": 18072148.0, "close_time": 1767499199999, "quote_volume": 42096.84585, "trades": 634, "taker_buy_base": 6544014.0, "taker_buy_quote": 15247.351159 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002341, "high": 0.002353, "low": 0.002303, "close": 0.002303, "volume": 32403752.0, "close_time": 1767502799999, "quote_volume": 75705.8089, "trades": 740, "taker_buy_base": 20499814.0, "taker_buy_quote": 47949.086932 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002305, "high": 0.002317, "low": 0.002294, "close": 0.002317, "volume": 17031323.0, "close_time": 1767506399999, "quote_volume": 39223.918311, "trades": 567, "taker_buy_base": 9467015.0, "taker_buy_quote": 21812.914392 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002316, "high": 0.002333, "low": 0.002256, "close": 0.002274, "volume": 57019589.0, "close_time": 1767509999999, "quote_volume": 131095.077851, "trades": 1044, "taker_buy_base": 17128333.0, "taker_buy_quote": 39202.438977 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002273, "high": 0.002294, "low": 0.002266, "close": 0.002287, "volume": 43487295.0, "close_time": 1767513599999, "quote_volume": 99182.111382, "trades": 717, "taker_buy_base": 23552380.0, "taker_buy_quote": 53771.37201 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002285, "high": 0.002315, "low": 0.002258, "close": 0.002315, "volume": 52791860.0, "close_time": 1767517199999, "quote_volume": 120162.341408, "trades": 1051, "taker_buy_base": 23449502.0, "taker_buy_quote": 53510.473349 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.002313, "high": 0.002319, "low": 0.002278, "close": 0.002307, "volume": 37015045.0, "close_time": 1767520799999, "quote_volume": 85229.625581, "trades": 926, "taker_buy_base": 24350138.0, "taker_buy_quote": 56146.556931 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002308, "high": 0.002348, "low": 0.002307, "close": 0.002318, "volume": 69799567.0, "close_time": 1767524399999, "quote_volume": 162382.020353, "trades": 1553, "taker_buy_base": 35436503.0, "taker_buy_quote": 82469.560245 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.002318, "high": 0.002318, "low": 0.002295, "close": 0.002306, "volume": 34880586.0, "close_time": 1767527999999, "quote_volume": 80382.884458, "trades": 977, "taker_buy_base": 17910539.0, "taker_buy_quote": 41282.218205 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002305, "high": 0.002337, "low": 0.002304, "close": 0.002315, "volume": 68453427.0, "close_time": 1767531599999, "quote_volume": 158804.345795, "trades": 1478, "taker_buy_base": 38592660.0, "taker_buy_quote": 89577.055466 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002314, "high": 0.002342, "low": 0.002285, "close": 0.002334, "volume": 69532732.0, "close_time": 1767535199999, "quote_volume": 160751.503022, "trades": 1694, "taker_buy_base": 29558124.0, "taker_buy_quote": 68309.312955 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002333, "high": 0.002365, "low": 0.002319, "close": 0.002351, "volume": 33350810.0, "close_time": 1767538799999, "quote_volume": 78135.453053, "trades": 1117, "taker_buy_base": 18955494.0, "taker_buy_quote": 44435.391504 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.002352, "high": 0.002375, "low": 0.002323, "close": 0.002363, "volume": 173908636.0, "close_time": 1767542399999, "quote_volume": 411449.595054, "trades": 1513, "taker_buy_base": 25345914.0, "taker_buy_quote": 59693.020589 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002362, "high": 0.0024, "low": 0.002351, "close": 0.002392, "volume": 39741781.0, "close_time": 1767545999999, "quote_volume": 94387.034595, "trades": 842, "taker_buy_base": 27749835.0, "taker_buy_quote": 65890.508344 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002391, "high": 0.002406, "low": 0.002354, "close": 0.002357, "volume": 42535297.0, "close_time": 1767549599999, "quote_volume": 101331.056473, "trades": 958, "taker_buy_base": 23937263.0, "taker_buy_quote": 57098.127417 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00236, "high": 0.00236, "low": 0.002302, "close": 0.002323, "volume": 32700294.0, "close_time": 1767553199999, "quote_volume": 76227.453669, "trades": 624, "taker_buy_base": 15729429.0, "taker_buy_quote": 36738.462977 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002323, "high": 0.002324, "low": 0.002286, "close": 0.0023, "volume": 24129868.0, "close_time": 1767556799999, "quote_volume": 55472.136404, "trades": 470, "taker_buy_base": 13963781.0, "taker_buy_quote": 32110.666751 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002298, "high": 0.002346, "low": 0.002297, "close": 0.002338, "volume": 38835556.0, "close_time": 1767560399999, "quote_volume": 90439.460127, "trades": 427, "taker_buy_base": 20143234.0, "taker_buy_quote": 46938.229135 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002336, "high": 0.002356, "low": 0.002326, "close": 0.002327, "volume": 45588220.0, "close_time": 1767563999999, "quote_volume": 106432.60634, "trades": 391, "taker_buy_base": 28738268.0, "taker_buy_quote": 66958.153229 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.002328, "high": 0.00235, "low": 0.002325, "close": 0.002345, "volume": 34712373.0, "close_time": 1767567599999, "quote_volume": 81348.502252, "trades": 338, "taker_buy_base": 7321449.0, "taker_buy_quote": 17149.741891 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.002344, "high": 0.002365, "low": 0.002338, "close": 0.002356, "volume": 9455574.0, "close_time": 1767571199999, "quote_volume": 22221.494495, "trades": 349, "taker_buy_base": 4585765.0, "taker_buy_quote": 10794.078952 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002353, "high": 0.002381, "low": 0.002319, "close": 0.002376, "volume": 47262621.0, "close_time": 1767574799999, "quote_volume": 110623.935504, "trades": 824, "taker_buy_base": 37073646.0, "taker_buy_quote": 86709.848835 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002376, "high": 0.002417, "low": 0.002358, "close": 0.002374, "volume": 35818700.0, "close_time": 1767578399999, "quote_volume": 85767.503395, "trades": 1052, "taker_buy_base": 13762652.0, "taker_buy_quote": 32951.860014 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.002376, "high": 0.002377, "low": 0.002291, "close": 0.002314, "volume": 39571863.0, "close_time": 1767581999999, "quote_volume": 91687.087124, "trades": 973, "taker_buy_base": 9070776.0, "taker_buy_quote": 21035.702592 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002313, "high": 0.002322, "low": 0.002304, "close": 0.002314, "volume": 19579026.0, "close_time": 1767585599999, "quote_volume": 45254.355213, "trades": 333, "taker_buy_base": 4258439.0, "taker_buy_quote": 9857.355772 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002316, "high": 0.002327, "low": 0.00222, "close": 0.002259, "volume": 94268700.0, "close_time": 1767589199999, "quote_volume": 211916.504139, "trades": 1512, "taker_buy_base": 29998418.0, "taker_buy_quote": 67351.062175 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00226, "high": 0.002263, "low": 0.002223, "close": 0.002225, "volume": 28165289.0, "close_time": 1767592799999, "quote_volume": 63164.673963, "trades": 513, "taker_buy_base": 12084083.0, "taker_buy_quote": 27146.581203 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002228, "high": 0.002237, "low": 0.002205, "close": 0.002218, "volume": 23236435.0, "close_time": 1767596399999, "quote_volume": 51678.979865, "trades": 502, "taker_buy_base": 9117970.0, "taker_buy_quote": 20338.442956 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.002219, "high": 0.002255, "low": 0.002215, "close": 0.00225, "volume": 11868179.0, "close_time": 1767599999999, "quote_volume": 26543.010555, "trades": 306, "taker_buy_base": 6158936.0, "taker_buy_quote": 13801.4569 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002249, "high": 0.00225, "low": 0.00222, "close": 0.002232, "volume": 15683444.0, "close_time": 1767603599999, "quote_volume": 35061.989942, "trades": 336, "taker_buy_base": 5292711.0, "taker_buy_quote": 11806.126639 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.002231, "high": 0.002274, "low": 0.002219, "close": 0.00225, "volume": 43858715.0, "close_time": 1767607199999, "quote_volume": 98625.549926, "trades": 818, "taker_buy_base": 26813802.0, "taker_buy_quote": 60266.687222 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002251, "high": 0.002258, "low": 0.002222, "close": 0.002244, "volume": 24802486.0, "close_time": 1767610799999, "quote_volume": 55706.76543, "trades": 455, "taker_buy_base": 10605629.0, "taker_buy_quote": 23806.827356 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.002244, "high": 0.00226, "low": 0.002231, "close": 0.002259, "volume": 7801473.0, "close_time": 1767614399999, "quote_volume": 17528.260005, "trades": 349, "taker_buy_base": 4366571.0, "taker_buy_quote": 9826.374708 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002258, "high": 0.002265, "low": 0.002243, "close": 0.00226, "volume": 5915069.0, "close_time": 1767617999999, "quote_volume": 13325.736833, "trades": 270, "taker_buy_base": 2404408.0, "taker_buy_quote": 5418.011186 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002261, "high": 0.002306, "low": 0.002256, "close": 0.002294, "volume": 44771217.0, "close_time": 1767621599999, "quote_volume": 102311.454463, "trades": 741, "taker_buy_base": 31073081.0, "taker_buy_quote": 70996.432512 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002296, "high": 0.002322, "low": 0.002286, "close": 0.002313, "volume": 16778781.0, "close_time": 1767625199999, "quote_volume": 38610.007625, "trades": 607, "taker_buy_base": 9273876.0, "taker_buy_quote": 21355.463134 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002315, "high": 0.002386, "low": 0.002285, "close": 0.002348, "volume": 34635188.0, "close_time": 1767628799999, "quote_volume": 80385.431024, "trades": 1050, "taker_buy_base": 19972766.0, "taker_buy_quote": 46314.177343 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002349, "high": 0.002349, "low": 0.00227, "close": 0.002281, "volume": 24280591.0, "close_time": 1767632399999, "quote_volume": 56042.030951, "trades": 860, "taker_buy_base": 10566637.0, "taker_buy_quote": 24373.851409 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002281, "high": 0.002344, "low": 0.002277, "close": 0.002335, "volume": 22217680.0, "close_time": 1767635999999, "quote_volume": 51521.511907, "trades": 660, "taker_buy_base": 17987615.0, "taker_buy_quote": 41757.784696 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.002336, "high": 0.002438, "low": 0.002335, "close": 0.002434, "volume": 68228772.0, "close_time": 1767639599999, "quote_volume": 161808.367909, "trades": 1264, "taker_buy_base": 48122582.0, "taker_buy_quote": 114164.164256 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002434, "high": 0.002467, "low": 0.00238, "close": 0.002401, "volume": 79836332.0, "close_time": 1767643199999, "quote_volume": 193734.038325, "trades": 1265, "taker_buy_base": 42524455.0, "taker_buy_quote": 103358.072287 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0024, "high": 0.002499, "low": 0.002391, "close": 0.002452, "volume": 74208889.0, "close_time": 1767646799999, "quote_volume": 182239.330955, "trades": 1297, "taker_buy_base": 40860742.0, "taker_buy_quote": 100279.71584 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002454, "high": 0.002493, "low": 0.002445, "close": 0.002447, "volume": 72055276.0, "close_time": 1767650399999, "quote_volume": 178342.412653, "trades": 1109, "taker_buy_base": 30441117.0, "taker_buy_quote": 75294.775628 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002448, "high": 0.002565, "low": 0.002443, "close": 0.002531, "volume": 77336890.0, "close_time": 1767653999999, "quote_volume": 195541.424842, "trades": 895, "taker_buy_base": 54149380.0, "taker_buy_quote": 137233.698231 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002531, "high": 0.002545, "low": 0.002505, "close": 0.002505, "volume": 23799415.0, "close_time": 1767657599999, "quote_volume": 60148.859316, "trades": 661, "taker_buy_base": 13758971.0, "taker_buy_quote": 34750.585572 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.002522, "low": 0.002478, "close": 0.002497, "volume": 37419229.0, "close_time": 1767661199999, "quote_volume": 93380.375509, "trades": 734, "taker_buy_base": 14902580.0, "taker_buy_quote": 37206.713153 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002498, "high": 0.002524, "low": 0.002448, "close": 0.00245, "volume": 31515018.0, "close_time": 1767664799999, "quote_volume": 78230.089484, "trades": 533, "taker_buy_base": 18059805.0, "taker_buy_quote": 44945.804503 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.002449, "high": 0.002452, "low": 0.002405, "close": 0.002423, "volume": 28541453.0, "close_time": 1767668399999, "quote_volume": 69166.326873, "trades": 593, "taker_buy_base": 15196030.0, "taker_buy_quote": 36821.114752 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002421, "high": 0.002471, "low": 0.00241, "close": 0.002457, "volume": 10165231.0, "close_time": 1767671999999, "quote_volume": 24760.903311, "trades": 279, "taker_buy_base": 6745401.0, "taker_buy_quote": 16419.983771 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002456, "high": 0.002503, "low": 0.002453, "close": 0.00247, "volume": 26023298.0, "close_time": 1767675599999, "quote_volume": 64652.941676, "trades": 536, "taker_buy_base": 17532457.0, "taker_buy_quote": 43588.915563 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002471, "high": 0.002478, "low": 0.002431, "close": 0.002435, "volume": 15640126.0, "close_time": 1767679199999, "quote_volume": 38290.39377, "trades": 447, "taker_buy_base": 10440367.0, "taker_buy_quote": 25543.113128 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002434, "high": 0.002436, "low": 0.002397, "close": 0.002412, "volume": 42912441.0, "close_time": 1767682799999, "quote_volume": 103571.6816, "trades": 694, "taker_buy_base": 15832719.0, "taker_buy_quote": 38353.796462 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002415, "high": 0.002427, "low": 0.002382, "close": 0.002416, "volume": 42716625.0, "close_time": 1767686399999, "quote_volume": 102568.649728, "trades": 736, "taker_buy_base": 24112281.0, "taker_buy_quote": 57791.506411 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002415, "high": 0.002466, "low": 0.002414, "close": 0.002428, "volume": 32818438.0, "close_time": 1767689999999, "quote_volume": 80138.988312, "trades": 990, "taker_buy_base": 13625685.0, "taker_buy_quote": 33272.514419 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002427, "high": 0.002464, "low": 0.002424, "close": 0.002441, "volume": 33188980.0, "close_time": 1767693599999, "quote_volume": 81164.472387, "trades": 742, "taker_buy_base": 17708220.0, "taker_buy_quote": 43377.173129 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00244, "high": 0.002448, "low": 0.002425, "close": 0.002438, "volume": 16080373.0, "close_time": 1767697199999, "quote_volume": 39205.391102, "trades": 439, "taker_buy_base": 14152641.0, "taker_buy_quote": 34510.165265 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002437, "high": 0.002487, "low": 0.002437, "close": 0.002467, "volume": 32161238.0, "close_time": 1767700799999, "quote_volume": 79381.604728, "trades": 985, "taker_buy_base": 17484181.0, "taker_buy_quote": 43154.874968 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002468, "high": 0.002512, "low": 0.002462, "close": 0.002509, "volume": 22928254.0, "close_time": 1767704399999, "quote_volume": 56977.409544, "trades": 787, "taker_buy_base": 11301955.0, "taker_buy_quote": 28101.143113 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.002511, "high": 0.00252, "low": 0.00248, "close": 0.002498, "volume": 34243224.0, "close_time": 1767707999999, "quote_volume": 85658.445761, "trades": 656, "taker_buy_base": 12561737.0, "taker_buy_quote": 31486.844611 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.002501, "high": 0.002557, "low": 0.002475, "close": 0.002527, "volume": 135328315.0, "close_time": 1767711599999, "quote_volume": 340772.673315, "trades": 2702, "taker_buy_base": 92492757.0, "taker_buy_quote": 233106.190295 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.002524, "high": 0.00255, "low": 0.002448, "close": 0.002468, "volume": 67411318.0, "close_time": 1767715199999, "quote_volume": 168157.001594, "trades": 1753, "taker_buy_base": 28733564.0, "taker_buy_quote": 72057.504675 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002466, "high": 0.00248, "low": 0.002392, "close": 0.002432, "volume": 87704510.0, "close_time": 1767718799999, "quote_volume": 213075.059125, "trades": 1690, "taker_buy_base": 36755689.0, "taker_buy_quote": 89566.443025 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002429, "high": 0.002459, "low": 0.002334, "close": 0.002345, "volume": 58733952.0, "close_time": 1767722399999, "quote_volume": 140078.554206, "trades": 1395, "taker_buy_base": 26506239.0, "taker_buy_quote": 63320.964866 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.002344, "high": 0.002387, "low": 0.002334, "close": 0.002376, "volume": 40731547.0, "close_time": 1767725999999, "quote_volume": 96235.657892, "trades": 1150, "taker_buy_base": 20192674.0, "taker_buy_quote": 47887.237693 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002377, "high": 0.002425, "low": 0.002374, "close": 0.002381, "volume": 42882366.0, "close_time": 1767729599999, "quote_volume": 103231.554922, "trades": 777, "taker_buy_base": 28385951.0, "taker_buy_quote": 68375.895272 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002381, "high": 0.00246, "low": 0.002381, "close": 0.002451, "volume": 46259375.0, "close_time": 1767733199999, "quote_volume": 112707.618915, "trades": 812, "taker_buy_base": 29585360.0, "taker_buy_quote": 72133.348843 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.002452, "high": 0.002532, "low": 0.002445, "close": 0.00251, "volume": 53663420.0, "close_time": 1767736799999, "quote_volume": 134135.41049, "trades": 984, "taker_buy_base": 31599842.0, "taker_buy_quote": 78910.777538 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.002511, "high": 0.002536, "low": 0.002462, "close": 0.002516, "volume": 34123595.0, "close_time": 1767740399999, "quote_volume": 85087.147501, "trades": 419, "taker_buy_base": 16560587.0, "taker_buy_quote": 41371.40642 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.002517, "high": 0.002719, "low": 0.002517, "close": 0.002651, "volume": 166037107.0, "close_time": 1767743999999, "quote_volume": 438753.894526, "trades": 2510, "taker_buy_base": 81147635.0, "taker_buy_quote": 214836.338991 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.002659, "low": 0.002588, "close": 0.002602, "volume": 46450913.0, "close_time": 1767747599999, "quote_volume": 121931.784759, "trades": 1593, "taker_buy_base": 21747199.0, "taker_buy_quote": 57096.643008 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.002601, "high": 0.002624, "low": 0.002542, "close": 0.00255, "volume": 31833679.0, "close_time": 1767751199999, "quote_volume": 81745.091763, "trades": 1177, "taker_buy_base": 10182367.0, "taker_buy_quote": 26166.711067 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.002549, "high": 0.002569, "low": 0.002524, "close": 0.002558, "volume": 19063950.0, "close_time": 1767754799999, "quote_volume": 48556.58998, "trades": 771, "taker_buy_base": 10719907.0, "taker_buy_quote": 27344.68046 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.002557, "high": 0.00259, "low": 0.00253, "close": 0.002549, "volume": 19213364.0, "close_time": 1767758399999, "quote_volume": 49205.491346, "trades": 768, "taker_buy_base": 11616756.0, "taker_buy_quote": 29756.947963 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002547, "high": 0.002556, "low": 0.002489, "close": 0.002489, "volume": 19484761.0, "close_time": 1767761999999, "quote_volume": 49023.175569, "trades": 471, "taker_buy_base": 4341607.0, "taker_buy_quote": 10944.569584 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002491, "high": 0.002502, "low": 0.002472, "close": 0.002476, "volume": 5953318.0, "close_time": 1767765599999, "quote_volume": 14806.485756, "trades": 218, "taker_buy_base": 2541518.0, "taker_buy_quote": 6330.193154 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002478, "high": 0.002478, "low": 0.002443, "close": 0.002443, "volume": 44666540.0, "close_time": 1767769199999, "quote_volume": 109753.83813, "trades": 554, "taker_buy_base": 9988777.0, "taker_buy_quote": 24513.912655 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.002446, "high": 0.002526, "low": 0.002445, "close": 0.002522, "volume": 36484809.0, "close_time": 1767772799999, "quote_volume": 90459.736518, "trades": 651, "taker_buy_base": 22149856.0, "taker_buy_quote": 54936.30793 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002519, "high": 0.002528, "low": 0.002464, "close": 0.002479, "volume": 27975469.0, "close_time": 1767776399999, "quote_volume": 69999.767355, "trades": 829, "taker_buy_base": 15801080.0, "taker_buy_quote": 39656.427763 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.002478, "high": 0.002483, "low": 0.002424, "close": 0.00244, "volume": 55961011.0, "close_time": 1767779999999, "quote_volume": 137114.595131, "trades": 905, "taker_buy_base": 23252820.0, "taker_buy_quote": 57012.356244 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.002439, "high": 0.002474, "low": 0.002435, "close": 0.002466, "volume": 23478957.0, "close_time": 1767783599999, "quote_volume": 57712.761119, "trades": 429, "taker_buy_base": 7076140.0, "taker_buy_quote": 17347.147332 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002464, "high": 0.002478, "low": 0.002461, "close": 0.002473, "volume": 19268543.0, "close_time": 1767787199999, "quote_volume": 47579.817393, "trades": 299, "taker_buy_base": 14400463.0, "taker_buy_quote": 35565.611515 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002471, "high": 0.002471, "low": 0.002432, "close": 0.002432, "volume": 11880818.0, "close_time": 1767790799999, "quote_volume": 29102.410909, "trades": 293, "taker_buy_base": 4401335.0, "taker_buy_quote": 10794.833909 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002434, "high": 0.002445, "low": 0.002405, "close": 0.002405, "volume": 21028533.0, "close_time": 1767794399999, "quote_volume": 50959.427559, "trades": 479, "taker_buy_base": 7040472.0, "taker_buy_quote": 17122.143911 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002411, "high": 0.002415, "low": 0.002299, "close": 0.002375, "volume": 118733801.0, "close_time": 1767797999999, "quote_volume": 278986.78726, "trades": 1943, "taker_buy_base": 43919832.0, "taker_buy_quote": 103160.603634 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002375, "high": 0.002376, "low": 0.002321, "close": 0.00234, "volume": 37654816.0, "close_time": 1767801599999, "quote_volume": 87985.102035, "trades": 929, "taker_buy_base": 12159957.0, "taker_buy_quote": 28481.58288 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002342, "high": 0.002368, "low": 0.002317, "close": 0.002338, "volume": 31031321.0, "close_time": 1767805199999, "quote_volume": 72667.248451, "trades": 610, "taker_buy_base": 16391245.0, "taker_buy_quote": 38478.150403 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.002339, "high": 0.002365, "low": 0.002329, "close": 0.002348, "volume": 30920810.0, "close_time": 1767808799999, "quote_volume": 72695.119613, "trades": 423, "taker_buy_base": 24627034.0, "taker_buy_quote": 57987.529127 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002346, "high": 0.002364, "low": 0.002338, "close": 0.002346, "volume": 18021812.0, "close_time": 1767812399999, "quote_volume": 42317.789486, "trades": 388, "taker_buy_base": 9449751.0, "taker_buy_quote": 22186.598323 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.002347, "high": 0.00236, "low": 0.002322, "close": 0.002349, "volume": 50074327.0, "close_time": 1767815999999, "quote_volume": 117228.515256, "trades": 583, "taker_buy_base": 41727021.0, "taker_buy_quote": 97702.173891 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002351, "high": 0.002358, "low": 0.002326, "close": 0.002337, "volume": 7070646.0, "close_time": 1767819599999, "quote_volume": 16575.209711, "trades": 213, "taker_buy_base": 5510506.0, "taker_buy_quote": 12926.652604 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.002338, "high": 0.002349, "low": 0.00233, "close": 0.002333, "volume": 9360806.0, "close_time": 1767823199999, "quote_volume": 21924.263871, "trades": 167, "taker_buy_base": 6458596.0, "taker_buy_quote": 15132.171408 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.002333, "high": 0.002355, "low": 0.00231, "close": 0.002325, "volume": 20932439.0, "close_time": 1767826799999, "quote_volume": 48836.785896, "trades": 250, "taker_buy_base": 5941736.0, "taker_buy_quote": 13882.042874 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.002324, "high": 0.00236, "low": 0.00231, "close": 0.002353, "volume": 23080323.0, "close_time": 1767830399999, "quote_volume": 54049.011721, "trades": 396, "taker_buy_base": 16857960.0, "taker_buy_quote": 39473.452533 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002352, "high": 0.002374, "low": 0.002328, "close": 0.002367, "volume": 14611302.0, "close_time": 1767833999999, "quote_volume": 34349.019386, "trades": 613, "taker_buy_base": 8320544.0, "taker_buy_quote": 19598.49317 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.002367, "high": 0.002376, "low": 0.002339, "close": 0.00234, "volume": 31389593.0, "close_time": 1767837599999, "quote_volume": 74035.472702, "trades": 751, "taker_buy_base": 12225165.0, "taker_buy_quote": 28850.875068 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.002341, "high": 0.002356, "low": 0.00232, "close": 0.002322, "volume": 10688952.0, "close_time": 1767841199999, "quote_volume": 24977.885713, "trades": 545, "taker_buy_base": 4760105.0, "taker_buy_quote": 11148.535973 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00232, "high": 0.002331, "low": 0.002239, "close": 0.002248, "volume": 64611087.0, "close_time": 1767844799999, "quote_volume": 146792.776478, "trades": 1462, "taker_buy_base": 17868661.0, "taker_buy_quote": 40655.717744 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002249, "high": 0.002299, "low": 0.002246, "close": 0.002289, "volume": 9839415.0, "close_time": 1767848399999, "quote_volume": 22425.158613, "trades": 358, "taker_buy_base": 4585463.0, "taker_buy_quote": 10459.565759 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00229, "high": 0.002303, "low": 0.002277, "close": 0.002277, "volume": 4902626.0, "close_time": 1767851999999, "quote_volume": 11203.649104, "trades": 221, "taker_buy_base": 1082784.0, "taker_buy_quote": 2480.075233 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.002279, "high": 0.002284, "low": 0.002219, "close": 0.002226, "volume": 44358965.0, "close_time": 1767855599999, "quote_volume": 99499.365617, "trades": 918, "taker_buy_base": 13839019.0, "taker_buy_quote": 31036.51585 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.002227, "high": 0.002254, "low": 0.002194, "close": 0.002247, "volume": 57645344.0, "close_time": 1767859199999, "quote_volume": 128250.02767, "trades": 1042, "taker_buy_base": 21932413.0, "taker_buy_quote": 48988.973521 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002248, "high": 0.002252, "low": 0.002197, "close": 0.002199, "volume": 24423130.0, "close_time": 1767862799999, "quote_volume": 54233.140564, "trades": 476, "taker_buy_base": 9690332.0, "taker_buy_quote": 21522.138761 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0022, "high": 0.002209, "low": 0.002112, "close": 0.002123, "volume": 53495425.0, "close_time": 1767866399999, "quote_volume": 115021.44093, "trades": 1090, "taker_buy_base": 15758811.0, "taker_buy_quote": 33873.446047 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.002123, "high": 0.002135, "low": 0.002095, "close": 0.002095, "volume": 47044196.0, "close_time": 1767869999999, "quote_volume": 99719.508499, "trades": 1176, "taker_buy_base": 25251196.0, "taker_buy_quote": 53532.057011 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.002096, "high": 0.002106, "low": 0.002057, "close": 0.002101, "volume": 66426390.0, "close_time": 1767873599999, "quote_volume": 138141.881069, "trades": 1390, "taker_buy_base": 30816197.0, "taker_buy_quote": 64074.964118 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0021, "high": 0.00211, "low": 0.00207, "close": 0.00207, "volume": 48473714.0, "close_time": 1767877199999, "quote_volume": 101342.275941, "trades": 964, "taker_buy_base": 27699338.0, "taker_buy_quote": 57869.621333 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.002071, "high": 0.002096, "low": 0.002071, "close": 0.002087, "volume": 23746858.0, "close_time": 1767880799999, "quote_volume": 49570.295015, "trades": 519, "taker_buy_base": 9202107.0, "taker_buy_quote": 19210.131724 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.002085, "high": 0.002108, "low": 0.002052, "close": 0.002089, "volume": 42049912.0, "close_time": 1767884399999, "quote_volume": 87223.7829, "trades": 1107, "taker_buy_base": 22801113.0, "taker_buy_quote": 47277.647366 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.002088, "high": 0.002166, "low": 0.002066, "close": 0.002166, "volume": 99372061.0, "close_time": 1767887999999, "quote_volume": 210654.242316, "trades": 1582, "taker_buy_base": 59276148.0, "taker_buy_quote": 125836.325832 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002163, "high": 0.002214, "low": 0.002152, "close": 0.002205, "volume": 106564146.0, "close_time": 1767891599999, "quote_volume": 231905.160322, "trades": 1376, "taker_buy_base": 57615324.0, "taker_buy_quote": 125171.842989 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.002206, "high": 0.002233, "low": 0.002178, "close": 0.002207, "volume": 25733984.0, "close_time": 1767895199999, "quote_volume": 56712.35665, "trades": 667, "taker_buy_base": 15851974.0, "taker_buy_quote": 34948.124982 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.002203, "high": 0.002224, "low": 0.002193, "close": 0.002206, "volume": 17646967.0, "close_time": 1767898799999, "quote_volume": 38877.958993, "trades": 412, "taker_buy_base": 7492052.0, "taker_buy_quote": 16508.910587 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.002208, "high": 0.002227, "low": 0.002187, "close": 0.002197, "volume": 17773185.0, "close_time": 1767902399999, "quote_volume": 39236.380858, "trades": 520, "taker_buy_base": 6231588.0, "taker_buy_quote": 13762.926623 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002195, "high": 0.002195, "low": 0.00215, "close": 0.002167, "volume": 32021776.0, "close_time": 1767905999999, "quote_volume": 69523.75164, "trades": 516, "taker_buy_base": 18176167.0, "taker_buy_quote": 39565.018339 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.002168, "high": 0.002193, "low": 0.002168, "close": 0.002186, "volume": 16291241.0, "close_time": 1767909599999, "quote_volume": 35573.39991, "trades": 318, "taker_buy_base": 10373338.0, "taker_buy_quote": 22675.989639 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.002186, "high": 0.002207, "low": 0.002167, "close": 0.00218, "volume": 7821833.0, "close_time": 1767913199999, "quote_volume": 17102.759949, "trades": 232, "taker_buy_base": 3850243.0, "taker_buy_quote": 8446.870504 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.002181, "high": 0.002195, "low": 0.002179, "close": 0.002184, "volume": 1564035.0, "close_time": 1767916799999, "quote_volume": 3419.596041, "trades": 112, "taker_buy_base": 697519.0, "taker_buy_quote": 1525.567828 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002185, "low": 0.002153, "close": 0.002159, "volume": 6902051.0, "close_time": 1767920399999, "quote_volume": 14949.757847, "trades": 214, "taker_buy_base": 4086556.0, "taker_buy_quote": 8839.495962 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00216, "high": 0.002185, "low": 0.002131, "close": 0.002141, "volume": 23100364.0, "close_time": 1767923999999, "quote_volume": 49627.90291, "trades": 560, "taker_buy_base": 5957013.0, "taker_buy_quote": 12827.157033 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.002142, "high": 0.002173, "low": 0.002137, "close": 0.002137, "volume": 18952136.0, "close_time": 1767927599999, "quote_volume": 40901.635806, "trades": 374, "taker_buy_base": 4823053.0, "taker_buy_quote": 10390.445855 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.002139, "high": 0.002201, "low": 0.002139, "close": 0.002193, "volume": 10900608.0, "close_time": 1767931199999, "quote_volume": 23605.749014, "trades": 434, "taker_buy_base": 7506097.0, "taker_buy_quote": 16259.492311 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002191, "high": 0.002219, "low": 0.002181, "close": 0.002185, "volume": 21169439.0, "close_time": 1767934799999, "quote_volume": 46537.841041, "trades": 467, "taker_buy_base": 14587081.0, "taker_buy_quote": 32065.494643 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.002184, "high": 0.002194, "low": 0.002178, "close": 0.002184, "volume": 4636786.0, "close_time": 1767938399999, "quote_volume": 10144.945187, "trades": 250, "taker_buy_base": 2553673.0, "taker_buy_quote": 5586.718343 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.002184, "high": 0.002189, "low": 0.00217, "close": 0.00218, "volume": 7167581.0, "close_time": 1767941999999, "quote_volume": 15633.207933, "trades": 256, "taker_buy_base": 5401016.0, "taker_buy_quote": 11781.711969 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.002179, "high": 0.002195, "low": 0.00217, "close": 0.002192, "volume": 20044762.0, "close_time": 1767945599999, "quote_volume": 43737.600754, "trades": 378, "taker_buy_base": 14275776.0, "taker_buy_quote": 31143.045252 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002194, "high": 0.002197, "low": 0.002122, "close": 0.002139, "volume": 89433003.0, "close_time": 1767949199999, "quote_volume": 192272.491722, "trades": 1257, "taker_buy_base": 24964516.0, "taker_buy_quote": 53709.852328 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00214, "high": 0.002184, "low": 0.002139, "close": 0.002157, "volume": 10504051.0, "close_time": 1767952799999, "quote_volume": 22783.289225, "trades": 444, "taker_buy_base": 5229056.0, "taker_buy_quote": 11350.432262 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.002156, "high": 0.002163, "low": 0.002148, "close": 0.002159, "volume": 18492180.0, "close_time": 1767956399999, "quote_volume": 39815.804442, "trades": 324, "taker_buy_base": 12134042.0, "taker_buy_quote": 26126.27705 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.002161, "high": 0.002239, "low": 0.00216, "close": 0.002224, "volume": 75233897.0, "close_time": 1767959999999, "quote_volume": 166121.5343, "trades": 1545, "taker_buy_base": 53894778.0, "taker_buy_quote": 118945.627552 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002222, "high": 0.002227, "low": 0.0022, "close": 0.002213, "volume": 16994537.0, "close_time": 1767963599999, "quote_volume": 37602.830403, "trades": 488, "taker_buy_base": 7888029.0, "taker_buy_quote": 17440.644988 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.002212, "high": 0.002291, "low": 0.002212, "close": 0.002285, "volume": 60410135.0, "close_time": 1767967199999, "quote_volume": 137037.890771, "trades": 1285, "taker_buy_base": 36171056.0, "taker_buy_quote": 82030.573684 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.002287, "high": 0.00229, "low": 0.002176, "close": 0.00219, "volume": 64567015.0, "close_time": 1767970799999, "quote_volume": 143573.118755, "trades": 1396, "taker_buy_base": 18383793.0, "taker_buy_quote": 40758.078911 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00219, "high": 0.002256, "low": 0.002172, "close": 0.002194, "volume": 58717753.0, "close_time": 1767974399999, "quote_volume": 130070.716616, "trades": 1347, "taker_buy_base": 30503191.0, "taker_buy_quote": 67667.5185 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002195, "high": 0.002245, "low": 0.002193, "close": 0.002231, "volume": 22496345.0, "close_time": 1767977999999, "quote_volume": 49884.960807, "trades": 649, "taker_buy_base": 13269409.0, "taker_buy_quote": 29403.015939 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002231, "high": 0.002525, "low": 0.002198, "close": 0.002439, "volume": 429516259.0, "close_time": 1767981599999, "quote_volume": 1023919.394575, "trades": 5698, "taker_buy_base": 241681779.0, "taker_buy_quote": 574982.08368 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.002437, "high": 0.002513, "low": 0.002372, "close": 0.002496, "volume": 184873614.0, "close_time": 1767985199999, "quote_volume": 451368.593498, "trades": 4437, "taker_buy_base": 104436740.0, "taker_buy_quote": 255065.3718 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.002498, "high": 0.002512, "low": 0.00238, "close": 0.002384, "volume": 89368931.0, "close_time": 1767988799999, "quote_volume": 218306.012769, "trades": 1588, "taker_buy_base": 50525825.0, "taker_buy_quote": 123660.560935 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002384, "high": 0.002415, "low": 0.002377, "close": 0.002397, "volume": 33108744.0, "close_time": 1767992399999, "quote_volume": 79275.516335, "trades": 574, "taker_buy_base": 15856766.0, "taker_buy_quote": 37982.013826 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0024, "high": 0.002421, "low": 0.002346, "close": 0.002351, "volume": 128914904.0, "close_time": 1767995999999, "quote_volume": 306574.600214, "trades": 1461, "taker_buy_base": 38114061.0, "taker_buy_quote": 90995.468593 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.002352, "high": 0.002382, "low": 0.002338, "close": 0.002351, "volume": 33953911.0, "close_time": 1767999599999, "quote_volume": 80142.012948, "trades": 412, "taker_buy_base": 18887011.0, "taker_buy_quote": 44663.41579 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.002354, "high": 0.002364, "low": 0.002337, "close": 0.002347, "volume": 11127060.0, "close_time": 1768003199999, "quote_volume": 26183.271775, "trades": 183, "taker_buy_base": 6433155.0, "taker_buy_quote": 15142.37006 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002348, "high": 0.002351, "low": 0.002276, "close": 0.002285, "volume": 31462356.0, "close_time": 1768006799999, "quote_volume": 72457.733029, "trades": 964, "taker_buy_base": 13193486.0, "taker_buy_quote": 30371.520611 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.002285, "high": 0.002328, "low": 0.002275, "close": 0.002315, "volume": 20287149.0, "close_time": 1768010399999, "quote_volume": 46828.429887, "trades": 536, "taker_buy_base": 14105488.0, "taker_buy_quote": 32540.304314 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.002315, "high": 0.002319, "low": 0.002233, "close": 0.002241, "volume": 96992575.0, "close_time": 1768013999999, "quote_volume": 219567.030484, "trades": 1517, "taker_buy_base": 38342444.0, "taker_buy_quote": 86316.941741 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.002242, "high": 0.00225, "low": 0.002216, "close": 0.002235, "volume": 24418575.0, "close_time": 1768017599999, "quote_volume": 54583.578097, "trades": 503, "taker_buy_base": 7991777.0, "taker_buy_quote": 17890.396943 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002231, "high": 0.002264, "low": 0.002218, "close": 0.002264, "volume": 29481696.0, "close_time": 1768021199999, "quote_volume": 66123.247009, "trades": 510, "taker_buy_base": 21082735.0, "taker_buy_quote": 47352.071769 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.002264, "high": 0.002264, "low": 0.002248, "close": 0.002251, "volume": 7261024.0, "close_time": 1768024799999, "quote_volume": 16359.578566, "trades": 206, "taker_buy_base": 2417524.0, "taker_buy_quote": 5449.033507 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.002253, "high": 0.002271, "low": 0.002234, "close": 0.002261, "volume": 64552532.0, "close_time": 1768028399999, "quote_volume": 145180.822669, "trades": 727, "taker_buy_base": 51704844.0, "taker_buy_quote": 116278.052196 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.002259, "high": 0.002273, "low": 0.002245, "close": 0.002273, "volume": 19554681.0, "close_time": 1768031999999, "quote_volume": 44112.025647, "trades": 506, "taker_buy_base": 12671718.0, "taker_buy_quote": 28588.044315 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002272, "high": 0.002285, "low": 0.00226, "close": 0.002283, "volume": 9411547.0, "close_time": 1768035599999, "quote_volume": 21367.800601, "trades": 314, "taker_buy_base": 7801936.0, "taker_buy_quote": 17718.020775 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.002281, "high": 0.002328, "low": 0.002273, "close": 0.002327, "volume": 50283048.0, "close_time": 1768039199999, "quote_volume": 116070.91621, "trades": 944, "taker_buy_base": 32877312.0, "taker_buy_quote": 75852.821441 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.002326, "high": 0.002373, "low": 0.002314, "close": 0.00237, "volume": 44886475.0, "close_time": 1768042799999, "quote_volume": 105106.686275, "trades": 1299, "taker_buy_base": 25866454.0, "taker_buy_quote": 60550.227424 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.002368, "high": 0.002376, "low": 0.002313, "close": 0.002345, "volume": 60046596.0, "close_time": 1768046399999, "quote_volume": 140466.695656, "trades": 1188, "taker_buy_base": 28708320.0, "taker_buy_quote": 67407.726416 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002346, "high": 0.002454, "low": 0.002345, "close": 0.002385, "volume": 73918527.0, "close_time": 1768049999999, "quote_volume": 177706.759164, "trades": 1791, "taker_buy_base": 31770544.0, "taker_buy_quote": 76473.544287 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.002385, "high": 0.002394, "low": 0.002355, "close": 0.002375, "volume": 21643090.0, "close_time": 1768053599999, "quote_volume": 51422.169313, "trades": 702, "taker_buy_base": 7865703.0, "taker_buy_quote": 18702.061559 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.002377, "high": 0.00239, "low": 0.002373, "close": 0.002375, "volume": 25630038.0, "close_time": 1768057199999, "quote_volume": 60984.873469, "trades": 659, "taker_buy_base": 17189249.0, "taker_buy_quote": 40902.272288 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.002382, "high": 0.002422, "low": 0.002362, "close": 0.002403, "volume": 61800608.0, "close_time": 1768060799999, "quote_volume": 147820.659734, "trades": 1381, "taker_buy_base": 32216520.0, "taker_buy_quote": 77301.253491 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002405, "high": 0.002422, "low": 0.002372, "close": 0.002377, "volume": 40239064.0, "close_time": 1768064399999, "quote_volume": 96255.741007, "trades": 842, "taker_buy_base": 18491134.0, "taker_buy_quote": 44268.77506 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.002378, "high": 0.002414, "low": 0.002332, "close": 0.002347, "volume": 42009982.0, "close_time": 1768067999999, "quote_volume": 99358.342119, "trades": 833, "taker_buy_base": 15735032.0, "taker_buy_quote": 37334.072144 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.002348, "high": 0.002361, "low": 0.002333, "close": 0.002353, "volume": 28381591.0, "close_time": 1768071599999, "quote_volume": 66606.901957, "trades": 672, "taker_buy_base": 6698774.0, "taker_buy_quote": 15737.495609 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.002353, "high": 0.002376, "low": 0.002353, "close": 0.002368, "volume": 8553290.0, "close_time": 1768075199999, "quote_volume": 20256.780804, "trades": 277, "taker_buy_base": 3688862.0, "taker_buy_quote": 8734.493674 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002371, "high": 0.002387, "low": 0.002325, "close": 0.002339, "volume": 66725596.0, "close_time": 1768078799999, "quote_volume": 156529.35976, "trades": 1039, "taker_buy_base": 15985469.0, "taker_buy_quote": 37674.234807 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.002337, "high": 0.002337, "low": 0.002296, "close": 0.002302, "volume": 38395679.0, "close_time": 1768082399999, "quote_volume": 88834.879097, "trades": 814, "taker_buy_base": 18949743.0, "taker_buy_quote": 43907.796919 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.002304, "high": 0.002304, "low": 0.002254, "close": 0.002258, "volume": 63137035.0, "close_time": 1768085999999, "quote_volume": 144039.001157, "trades": 674, "taker_buy_base": 31229995.0, "taker_buy_quote": 71455.444567 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.002261, "high": 0.0023, "low": 0.002261, "close": 0.002286, "volume": 32704843.0, "close_time": 1768089599999, "quote_volume": 74768.305684, "trades": 780, "taker_buy_base": 16426077.0, "taker_buy_quote": 37639.867688 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002311, "low": 0.00228, "close": 0.002304, "volume": 26048462.0, "close_time": 1768093199999, "quote_volume": 59741.301156, "trades": 616, "taker_buy_base": 11465918.0, "taker_buy_quote": 26315.752839 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.002301, "high": 0.002303, "low": 0.002281, "close": 0.002301, "volume": 17724075.0, "close_time": 1768096799999, "quote_volume": 40602.178149, "trades": 277, "taker_buy_base": 8505723.0, "taker_buy_quote": 19505.633163 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.002302, "high": 0.002316, "low": 0.002299, "close": 0.002307, "volume": 9364357.0, "close_time": 1768100399999, "quote_volume": 21594.363215, "trades": 495, "taker_buy_base": 4580746.0, "taker_buy_quote": 10563.921682 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.002307, "high": 0.002313, "low": 0.002296, "close": 0.002302, "volume": 8333035.0, "close_time": 1768103999999, "quote_volume": 19222.681152, "trades": 236, "taker_buy_base": 3340101.0, "taker_buy_quote": 7707.498475 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002301, "high": 0.002314, "low": 0.002292, "close": 0.002314, "volume": 16820291.0, "close_time": 1768107599999, "quote_volume": 38736.041946, "trades": 286, "taker_buy_base": 7882198.0, "taker_buy_quote": 18179.133198 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.002315, "high": 0.002322, "low": 0.002304, "close": 0.002308, "volume": 12789802.0, "close_time": 1768111199999, "quote_volume": 29615.5212, "trades": 281, "taker_buy_base": 7669513.0, "taker_buy_quote": 17772.928349 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.002306, "high": 0.002314, "low": 0.002285, "close": 0.002314, "volume": 13694089.0, "close_time": 1768114799999, "quote_volume": 31508.725942, "trades": 382, "taker_buy_base": 4694535.0, "taker_buy_quote": 10809.470412 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.002313, "high": 0.002349, "low": 0.002305, "close": 0.002338, "volume": 22210659.0, "close_time": 1768118399999, "quote_volume": 51675.780423, "trades": 485, "taker_buy_base": 16438596.0, "taker_buy_quote": 38255.47495 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002337, "high": 0.002396, "low": 0.002318, "close": 0.00239, "volume": 52899529.0, "close_time": 1768121999999, "quote_volume": 123865.864432, "trades": 906, "taker_buy_base": 26070906.0, "taker_buy_quote": 61070.515384 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.002392, "high": 0.002468, "low": 0.002389, "close": 0.002433, "volume": 106482839.0, "close_time": 1768125599999, "quote_volume": 258799.090732, "trades": 2258, "taker_buy_base": 68595836.0, "taker_buy_quote": 166737.704691 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.002435, "high": 0.002461, "low": 0.002427, "close": 0.00244, "volume": 48926878.0, "close_time": 1768129199999, "quote_volume": 119781.119221, "trades": 1245, "taker_buy_base": 30607324.0, "taker_buy_quote": 74931.353734 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.002439, "high": 0.002456, "low": 0.002424, "close": 0.002453, "volume": 18426159.0, "close_time": 1768132799999, "quote_volume": 44927.924505, "trades": 500, "taker_buy_base": 6307694.0, "taker_buy_quote": 15400.254004 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00245, "high": 0.002476, "low": 0.002433, "close": 0.002466, "volume": 50413261.0, "close_time": 1768136399999, "quote_volume": 123942.171984, "trades": 953, "taker_buy_base": 27913264.0, "taker_buy_quote": 68661.018555 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.002465, "high": 0.002491, "low": 0.002444, "close": 0.00246, "volume": 53290816.0, "close_time": 1768139999999, "quote_volume": 131570.400238, "trades": 1186, "taker_buy_base": 20060358.0, "taker_buy_quote": 49517.539851 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.002458, "high": 0.002493, "low": 0.002455, "close": 0.002485, "volume": 27732160.0, "close_time": 1768143599999, "quote_volume": 68652.72479, "trades": 664, "taker_buy_base": 12797285.0, "taker_buy_quote": 31656.020593 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.002489, "high": 0.002489, "low": 0.002416, "close": 0.002441, "volume": 43451244.0, "close_time": 1768147199999, "quote_volume": 106544.100913, "trades": 1141, "taker_buy_base": 19309942.0, "taker_buy_quote": 47433.785363 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002439, "high": 0.002491, "low": 0.002436, "close": 0.002467, "volume": 28745970.0, "close_time": 1768150799999, "quote_volume": 70784.476514, "trades": 1181, "taker_buy_base": 19752376.0, "taker_buy_quote": 48649.018109 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.002469, "high": 0.002516, "low": 0.002454, "close": 0.002506, "volume": 33102331.0, "close_time": 1768154399999, "quote_volume": 82312.377041, "trades": 1042, "taker_buy_base": 20642777.0, "taker_buy_quote": 51398.070482 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.002505, "high": 0.002507, "low": 0.002473, "close": 0.002488, "volume": 25537932.0, "close_time": 1768157999999, "quote_volume": 63577.028583, "trades": 824, "taker_buy_base": 10133145.0, "taker_buy_quote": 25233.796895 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.002488, "high": 0.002498, "low": 0.002452, "close": 0.002452, "volume": 14406425.0, "close_time": 1768161599999, "quote_volume": 35654.190066, "trades": 556, "taker_buy_base": 5788896.0, "taker_buy_quote": 14336.408638 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002452, "high": 0.002452, "low": 0.002391, "close": 0.002395, "volume": 34664869.0, "close_time": 1768165199999, "quote_volume": 83889.832143, "trades": 901, "taker_buy_base": 11003297.0, "taker_buy_quote": 26590.689308 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.002393, "high": 0.002409, "low": 0.002366, "close": 0.002402, "volume": 31492688.0, "close_time": 1768168799999, "quote_volume": 74966.22418, "trades": 728, "taker_buy_base": 13980401.0, "taker_buy_quote": 33312.320603 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.002402, "high": 0.002402, "low": 0.002355, "close": 0.002368, "volume": 11462163.0, "close_time": 1768172399999, "quote_volume": 27147.890444, "trades": 603, "taker_buy_base": 3629480.0, "taker_buy_quote": 8590.636916 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.002367, "high": 0.002405, "low": 0.002355, "close": 0.002395, "volume": 20092468.0, "close_time": 1768175999999, "quote_volume": 47921.975329, "trades": 823, "taker_buy_base": 9126818.0, "taker_buy_quote": 21786.095835 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002395, "high": 0.002401, "low": 0.00234, "close": 0.002394, "volume": 26171405.0, "close_time": 1768179599999, "quote_volume": 62142.032628, "trades": 1387, "taker_buy_base": 14152427.0, "taker_buy_quote": 33655.727062 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.002393, "high": 0.002436, "low": 0.002354, "close": 0.002371, "volume": 64714833.0, "close_time": 1768183199999, "quote_volume": 155368.780585, "trades": 1750, "taker_buy_base": 38643510.0, "taker_buy_quote": 92992.767352 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.00237, "high": 0.002463, "low": 0.00237, "close": 0.002451, "volume": 32761954.0, "close_time": 1768186799999, "quote_volume": 79151.775037, "trades": 1023, "taker_buy_base": 24528392.0, "taker_buy_quote": 59323.457799 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.002456, "high": 0.002461, "low": 0.002409, "close": 0.002416, "volume": 18859911.0, "close_time": 1768190399999, "quote_volume": 45981.209096, "trades": 705, "taker_buy_base": 9345260.0, "taker_buy_quote": 22783.589105 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002418, "high": 0.002435, "low": 0.002393, "close": 0.002426, "volume": 15282939.0, "close_time": 1768193999999, "quote_volume": 36845.970662, "trades": 538, "taker_buy_base": 6423395.0, "taker_buy_quote": 15509.86659 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.002425, "high": 0.002502, "low": 0.002415, "close": 0.002472, "volume": 53513227.0, "close_time": 1768197599999, "quote_volume": 132657.840503, "trades": 1238, "taker_buy_base": 36920622.0, "taker_buy_quote": 91578.676837 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.002472, "high": 0.002489, "low": 0.002423, "close": 0.002431, "volume": 43186083.0, "close_time": 1768201199999, "quote_volume": 105772.387283, "trades": 809, "taker_buy_base": 19380278.0, "taker_buy_quote": 47414.79192 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.00243, "high": 0.002446, "low": 0.002386, "close": 0.002405, "volume": 37902773.0, "close_time": 1768204799999, "quote_volume": 91193.88799, "trades": 846, "taker_buy_base": 25229068.0, "taker_buy_quote": 60680.502312 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002404, "high": 0.002413, "low": 0.002325, "close": 0.00237, "volume": 150842170.0, "close_time": 1768208399999, "quote_volume": 356058.761548, "trades": 2172, "taker_buy_base": 44562665.0, "taker_buy_quote": 105215.346755 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00237, "high": 0.002428, "low": 0.002363, "close": 0.002367, "volume": 113934725.0, "close_time": 1768211999999, "quote_volume": 274034.723083, "trades": 1571, "taker_buy_base": 39359176.0, "taker_buy_quote": 94569.347424 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.002367, "high": 0.002376, "low": 0.002353, "close": 0.002359, "volume": 17730031.0, "close_time": 1768215599999, "quote_volume": 41937.159771, "trades": 405, "taker_buy_base": 8042325.0, "taker_buy_quote": 19026.269528 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.002358, "high": 0.002407, "low": 0.002358, "close": 0.002393, "volume": 21116813.0, "close_time": 1768219199999, "quote_volume": 50399.589727, "trades": 495, "taker_buy_base": 12192999.0, "taker_buy_quote": 29069.867739 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002391, "high": 0.002423, "low": 0.002364, "close": 0.002364, "volume": 25971436.0, "close_time": 1768222799999, "quote_volume": 62139.937027, "trades": 530, "taker_buy_base": 17642438.0, "taker_buy_quote": 42163.669523 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.002363, "high": 0.002365, "low": 0.002324, "close": 0.002336, "volume": 23348214.0, "close_time": 1768226399999, "quote_volume": 54817.198342, "trades": 560, "taker_buy_base": 10340784.0, "taker_buy_quote": 24293.623738 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.002334, "high": 0.002406, "low": 0.002313, "close": 0.002389, "volume": 37960764.0, "close_time": 1768229999999, "quote_volume": 89645.615541, "trades": 1478, "taker_buy_base": 18752850.0, "taker_buy_quote": 44417.674539 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.002388, "high": 0.002485, "low": 0.002376, "close": 0.002481, "volume": 69429563.0, "close_time": 1768233599999, "quote_volume": 169427.417011, "trades": 2056, "taker_buy_base": 46657454.0, "taker_buy_quote": 113922.981474 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002484, "high": 0.0026, "low": 0.002462, "close": 0.002594, "volume": 190937538.0, "close_time": 1768237199999, "quote_volume": 485237.017933, "trades": 4121, "taker_buy_base": 104236151.0, "taker_buy_quote": 264736.559235 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.002596, "high": 0.00265, "low": 0.00255, "close": 0.002588, "volume": 164391456.0, "close_time": 1768240799999, "quote_volume": 427663.879942, "trades": 4647, "taker_buy_base": 80208348.0, "taker_buy_quote": 208955.461416 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.002588, "high": 0.00263, "low": 0.002555, "close": 0.00259, "volume": 55685944.0, "close_time": 1768244399999, "quote_volume": 144672.524611, "trades": 1680, "taker_buy_base": 31545952.0, "taker_buy_quote": 82087.322923 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.002589, "high": 0.0026, "low": 0.002562, "close": 0.002569, "volume": 32333121.0, "close_time": 1768247999999, "quote_volume": 83517.628846, "trades": 1014, "taker_buy_base": 15359046.0, "taker_buy_quote": 39658.256968 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002569, "high": 0.002575, "low": 0.002535, "close": 0.002539, "volume": 64707420.0, "close_time": 1768251599999, "quote_volume": 165009.470766, "trades": 1630, "taker_buy_base": 25150737.0, "taker_buy_quote": 64293.476092 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.002537, "high": 0.002537, "low": 0.00245, "close": 0.002467, "volume": 61418489.0, "close_time": 1768255199999, "quote_volume": 152707.13098, "trades": 1586, "taker_buy_base": 20212658.0, "taker_buy_quote": 50331.612486 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.002466, "high": 0.002478, "low": 0.002423, "close": 0.002459, "volume": 63332158.0, "close_time": 1768258799999, "quote_volume": 154933.082961, "trades": 977, "taker_buy_base": 27982016.0, "taker_buy_quote": 68506.377472 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.002456, "high": 0.002457, "low": 0.002416, "close": 0.002435, "volume": 29094979.0, "close_time": 1768262399999, "quote_volume": 70896.407254, "trades": 575, "taker_buy_base": 11708406.0, "taker_buy_quote": 28509.704696 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002436, "high": 0.002488, "low": 0.00243, "close": 0.002469, "volume": 43848695.0, "close_time": 1768265999999, "quote_volume": 107764.681457, "trades": 1628, "taker_buy_base": 26013505.0, "taker_buy_quote": 63995.901127 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.002468, "high": 0.002532, "low": 0.002434, "close": 0.00244, "volume": 123972002.0, "close_time": 1768269599999, "quote_volume": 306717.735661, "trades": 2933, "taker_buy_base": 59726481.0, "taker_buy_quote": 148181.157745 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.002442, "high": 0.002482, "low": 0.002416, "close": 0.00242, "volume": 40284127.0, "close_time": 1768273199999, "quote_volume": 98562.017042, "trades": 1087, "taker_buy_base": 22926256.0, "taker_buy_quote": 56104.547324 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.002418, "high": 0.002425, "low": 0.002401, "close": 0.002407, "volume": 23120750.0, "close_time": 1768276799999, "quote_volume": 55784.155313, "trades": 636, "taker_buy_base": 12409186.0, "taker_buy_quote": 29943.776222 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002408, "high": 0.002464, "low": 0.002401, "close": 0.002462, "volume": 34153950.0, "close_time": 1768280399999, "quote_volume": 83063.559139, "trades": 1075, "taker_buy_base": 24787131.0, "taker_buy_quote": 60267.104569 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.002457, "high": 0.002518, "low": 0.002444, "close": 0.002489, "volume": 65018727.0, "close_time": 1768283999999, "quote_volume": 161471.408529, "trades": 1830, "taker_buy_base": 45639347.0, "taker_buy_quote": 113408.959874 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00249, "high": 0.002571, "low": 0.002467, "close": 0.002571, "volume": 91377282.0, "close_time": 1768287599999, "quote_volume": 230543.473878, "trades": 2037, "taker_buy_base": 56926310.0, "taker_buy_quote": 143850.975637 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.002564, "high": 0.002614, "low": 0.002505, "close": 0.002522, "volume": 109766721.0, "close_time": 1768291199999, "quote_volume": 281701.772251, "trades": 2500, "taker_buy_base": 77469993.0, "taker_buy_quote": 199635.751128 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00252, "high": 0.002592, "low": 0.002519, "close": 0.002581, "volume": 64549294.0, "close_time": 1768294799999, "quote_volume": 165793.376655, "trades": 2048, "taker_buy_base": 33892717.0, "taker_buy_quote": 86996.096965 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.002582, "high": 0.002611, "low": 0.002488, "close": 0.002503, "volume": 94716694.0, "close_time": 1768298399999, "quote_volume": 241521.38469, "trades": 2757, "taker_buy_base": 39718011.0, "taker_buy_quote": 101580.979746 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.002505, "high": 0.002527, "low": 0.002478, "close": 0.002527, "volume": 85586844.0, "close_time": 1768301999999, "quote_volume": 214252.718889, "trades": 1972, "taker_buy_base": 43331174.0, "taker_buy_quote": 108506.819236 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.002526, "high": 0.002539, "low": 0.002458, "close": 0.002471, "volume": 93748594.0, "close_time": 1768305599999, "quote_volume": 234540.973012, "trades": 1893, "taker_buy_base": 35619155.0, "taker_buy_quote": 89437.68934 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002473, "high": 0.002522, "low": 0.002463, "close": 0.002505, "volume": 57667867.0, "close_time": 1768309199999, "quote_volume": 143740.375751, "trades": 1134, "taker_buy_base": 40045134.0, "taker_buy_quote": 99813.772441 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.002503, "high": 0.002678, "low": 0.002475, "close": 0.002618, "volume": 202763071.0, "close_time": 1768312799999, "quote_volume": 525085.982295, "trades": 4253, "taker_buy_base": 131330053.0, "taker_buy_quote": 341733.890097 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00262, "high": 0.002688, "low": 0.002576, "close": 0.002634, "volume": 162209828.0, "close_time": 1768316399999, "quote_volume": 426436.927585, "trades": 3308, "taker_buy_base": 80447226.0, "taker_buy_quote": 211785.33701 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.002633, "high": 0.002652, "low": 0.002559, "close": 0.002604, "volume": 141866559.0, "close_time": 1768319999999, "quote_volume": 368166.898017, "trades": 3536, "taker_buy_base": 62325968.0, "taker_buy_quote": 161735.275851 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002604, "high": 0.002656, "low": 0.002581, "close": 0.002611, "volume": 83400224.0, "close_time": 1768323599999, "quote_volume": 218009.717019, "trades": 2820, "taker_buy_base": 38610289.0, "taker_buy_quote": 101031.710299 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.002612, "high": 0.002634, "low": 0.002579, "close": 0.002589, "volume": 56336299.0, "close_time": 1768327199999, "quote_volume": 146575.741551, "trades": 2174, "taker_buy_base": 23100182.0, "taker_buy_quote": 60079.510684 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.002588, "high": 0.002639, "low": 0.002581, "close": 0.00263, "volume": 37657041.0, "close_time": 1768330799999, "quote_volume": 98393.104679, "trades": 1552, "taker_buy_base": 20951692.0, "taker_buy_quote": 54717.116571 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.002628, "high": 0.0027, "low": 0.002621, "close": 0.002683, "volume": 86644646.0, "close_time": 1768334399999, "quote_volume": 230903.564839, "trades": 2169, "taker_buy_base": 47522907.0, "taker_buy_quote": 126762.35887 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002684, "high": 0.002702, "low": 0.002615, "close": 0.002633, "volume": 87282282.0, "close_time": 1768337999999, "quote_volume": 232995.074513, "trades": 1960, "taker_buy_base": 33739266.0, "taker_buy_quote": 89628.467452 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00263, "high": 0.002652, "low": 0.0026, "close": 0.002602, "volume": 30667425.0, "close_time": 1768341599999, "quote_volume": 80531.891337, "trades": 1167, "taker_buy_base": 12696748.0, "taker_buy_quote": 33383.049241 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.002604, "high": 0.002759, "low": 0.0026, "close": 0.002728, "volume": 158903821.0, "close_time": 1768345199999, "quote_volume": 429969.190755, "trades": 3490, "taker_buy_base": 68650170.0, "taker_buy_quote": 185666.488254 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.002732, "high": 0.002754, "low": 0.002638, "close": 0.002664, "volume": 90373044.0, "close_time": 1768348799999, "quote_volume": 242377.696748, "trades": 1797, "taker_buy_base": 47181646.0, "taker_buy_quote": 126348.293358 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.002728, "low": 0.00265, "close": 0.002693, "volume": 35366927.0, "close_time": 1768352399999, "quote_volume": 94905.777657, "trades": 1626, "taker_buy_base": 16526082.0, "taker_buy_quote": 44355.518138 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.00269, "high": 0.002715, "low": 0.002674, "close": 0.002688, "volume": 26033934.0, "close_time": 1768355999999, "quote_volume": 70117.042277, "trades": 949, "taker_buy_base": 12304595.0, "taker_buy_quote": 33155.100645 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.002687, "high": 0.002809, "low": 0.002686, "close": 0.002784, "volume": 55604822.0, "close_time": 1768359599999, "quote_volume": 153890.308856, "trades": 2077, "taker_buy_base": 35856483.0, "taker_buy_quote": 99203.220356 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.002784, "high": 0.002837, "low": 0.002767, "close": 0.002802, "volume": 34379798.0, "close_time": 1768363199999, "quote_volume": 96402.416625, "trades": 1570, "taker_buy_base": 19670219.0, "taker_buy_quote": 55265.644187 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002801, "high": 0.002826, "low": 0.002753, "close": 0.002781, "volume": 27531663.0, "close_time": 1768366799999, "quote_volume": 76711.804538, "trades": 1296, "taker_buy_base": 11963032.0, "taker_buy_quote": 33372.712259 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00278, "high": 0.002825, "low": 0.002741, "close": 0.002746, "volume": 42448910.0, "close_time": 1768370399999, "quote_volume": 118178.214233, "trades": 1527, "taker_buy_base": 16939776.0, "taker_buy_quote": 47187.569491 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.002745, "high": 0.002775, "low": 0.002721, "close": 0.002762, "volume": 36979842.0, "close_time": 1768373999999, "quote_volume": 101767.15199, "trades": 1230, "taker_buy_base": 18852904.0, "taker_buy_quote": 51880.932078 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.002763, "high": 0.002872, "low": 0.002749, "close": 0.002837, "volume": 239829157.0, "close_time": 1768377599999, "quote_volume": 672852.210847, "trades": 3586, "taker_buy_base": 56288189.0, "taker_buy_quote": 157951.17156 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002836, "high": 0.002876, "low": 0.002795, "close": 0.002799, "volume": 152271865.0, "close_time": 1768381199999, "quote_volume": 431756.538368, "trades": 3223, "taker_buy_base": 43042917.0, "taker_buy_quote": 122022.022745 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0028, "high": 0.00287, "low": 0.002779, "close": 0.00282, "volume": 161849345.0, "close_time": 1768384799999, "quote_volume": 459152.166635, "trades": 3531, "taker_buy_base": 38424162.0, "taker_buy_quote": 108470.862864 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.002819, "high": 0.002853, "low": 0.002808, "close": 0.002808, "volume": 37042643.0, "close_time": 1768388399999, "quote_volume": 104612.755845, "trades": 1631, "taker_buy_base": 15702777.0, "taker_buy_quote": 44370.895726 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.002808, "high": 0.002842, "low": 0.00272, "close": 0.00281, "volume": 125487952.0, "close_time": 1768391999999, "quote_volume": 347631.095514, "trades": 2681, "taker_buy_base": 43790810.0, "taker_buy_quote": 122518.30849 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002808, "high": 0.002843, "low": 0.002791, "close": 0.002808, "volume": 30589055.0, "close_time": 1768395599999, "quote_volume": 86195.470266, "trades": 1092, "taker_buy_base": 20932516.0, "taker_buy_quote": 59036.983088 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.002808, "high": 0.00283, "low": 0.002747, "close": 0.002747, "volume": 89959648.0, "close_time": 1768399199999, "quote_volume": 250854.070969, "trades": 1298, "taker_buy_base": 24721220.0, "taker_buy_quote": 68706.668236 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.002751, "high": 0.00283, "low": 0.002751, "close": 0.002811, "volume": 58612755.0, "close_time": 1768402799999, "quote_volume": 164474.523585, "trades": 1884, "taker_buy_base": 27562912.0, "taker_buy_quote": 77421.411367 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002809, "high": 0.002899, "low": 0.00278, "close": 0.002877, "volume": 76056116.0, "close_time": 1768406399999, "quote_volume": 215910.03832, "trades": 2545, "taker_buy_base": 37833964.0, "taker_buy_quote": 107406.999528 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002878, "high": 0.003032, "low": 0.002872, "close": 0.002949, "volume": 189639189.0, "close_time": 1768409999999, "quote_volume": 563169.575733, "trades": 4247, "taker_buy_base": 125724223.0, "taker_buy_quote": 374173.096372 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.002945, "high": 0.003021, "low": 0.002932, "close": 0.00295, "volume": 126554503.0, "close_time": 1768413599999, "quote_volume": 378269.021727, "trades": 2129, "taker_buy_base": 79963428.0, "taker_buy_quote": 239231.107661 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.002951, "high": 0.002993, "low": 0.002884, "close": 0.002968, "volume": 54594863.0, "close_time": 1768417199999, "quote_volume": 160472.16739, "trades": 1634, "taker_buy_base": 25078802.0, "taker_buy_quote": 73722.753865 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.002967, "high": 0.003014, "low": 0.002959, "close": 0.002961, "volume": 52593674.0, "close_time": 1768420799999, "quote_volume": 156916.346198, "trades": 1214, "taker_buy_base": 30217609.0, "taker_buy_quote": 90170.697907 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002961, "high": 0.002967, "low": 0.002899, "close": 0.002915, "volume": 134140351.0, "close_time": 1768424399999, "quote_volume": 394268.229058, "trades": 1570, "taker_buy_base": 67836083.0, "taker_buy_quote": 199540.400258 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.002913, "high": 0.002923, "low": 0.002835, "close": 0.002841, "volume": 66194623.0, "close_time": 1768427999999, "quote_volume": 189552.25225, "trades": 1610, "taker_buy_base": 15650475.0, "taker_buy_quote": 44771.442173 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.002843, "high": 0.002867, "low": 0.002794, "close": 0.00281, "volume": 56480000.0, "close_time": 1768431599999, "quote_volume": 159969.439711, "trades": 1291, "taker_buy_base": 24329597.0, "taker_buy_quote": 69030.007819 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00281, "high": 0.00284, "low": 0.002809, "close": 0.002814, "volume": 22418052.0, "close_time": 1768435199999, "quote_volume": 63295.928048, "trades": 697, "taker_buy_base": 11451321.0, "taker_buy_quote": 32364.227514 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002818, "high": 0.002859, "low": 0.002799, "close": 0.002859, "volume": 23988660.0, "close_time": 1768438799999, "quote_volume": 67688.623697, "trades": 894, "taker_buy_base": 13103286.0, "taker_buy_quote": 36958.203564 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.002861, "high": 0.002882, "low": 0.002801, "close": 0.002826, "volume": 33898996.0, "close_time": 1768442399999, "quote_volume": 96264.982438, "trades": 1536, "taker_buy_base": 17211127.0, "taker_buy_quote": 48876.402597 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.002827, "high": 0.002856, "low": 0.002757, "close": 0.002761, "volume": 48435770.0, "close_time": 1768445999999, "quote_volume": 135584.9722, "trades": 1715, "taker_buy_base": 20732900.0, "taker_buy_quote": 58032.705878 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.002762, "high": 0.002763, "low": 0.002616, "close": 0.002646, "volume": 240727789.0, "close_time": 1768449599999, "quote_volume": 644745.375433, "trades": 4435, "taker_buy_base": 94181314.0, "taker_buy_quote": 252762.531607 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002644, "high": 0.002702, "low": 0.00263, "close": 0.002689, "volume": 76333300.0, "close_time": 1768453199999, "quote_volume": 203434.558719, "trades": 2579, "taker_buy_base": 53464783.0, "taker_buy_quote": 142546.858603 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.002691, "high": 0.002717, "low": 0.002683, "close": 0.002706, "volume": 28597776.0, "close_time": 1768456799999, "quote_volume": 77141.719062, "trades": 1102, "taker_buy_base": 17796037.0, "taker_buy_quote": 48012.459143 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.002703, "high": 0.002742, "low": 0.002682, "close": 0.002702, "volume": 50001652.0, "close_time": 1768460399999, "quote_volume": 135537.229835, "trades": 1556, "taker_buy_base": 24091813.0, "taker_buy_quote": 65277.212014 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.002703, "high": 0.002775, "low": 0.002703, "close": 0.002754, "volume": 108614939.0, "close_time": 1768463999999, "quote_volume": 298489.153491, "trades": 1806, "taker_buy_base": 48113747.0, "taker_buy_quote": 132371.988555 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002758, "high": 0.002771, "low": 0.00273, "close": 0.002768, "volume": 29250465.0, "close_time": 1768467599999, "quote_volume": 80327.788074, "trades": 991, "taker_buy_base": 17159078.0, "taker_buy_quote": 47167.016756 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.002766, "high": 0.002842, "low": 0.002726, "close": 0.002821, "volume": 54639292.0, "close_time": 1768471199999, "quote_volume": 152350.293485, "trades": 1866, "taker_buy_base": 24994835.0, "taker_buy_quote": 69506.150991 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00282, "high": 0.002849, "low": 0.002782, "close": 0.002822, "volume": 96108472.0, "close_time": 1768474799999, "quote_volume": 270667.389066, "trades": 2353, "taker_buy_base": 46707064.0, "taker_buy_quote": 131490.097369 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.002824, "high": 0.002865, "low": 0.002824, "close": 0.002861, "volume": 34113945.0, "close_time": 1768478399999, "quote_volume": 96973.638128, "trades": 1567, "taker_buy_base": 19061230.0, "taker_buy_quote": 54124.832901 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002852, "high": 0.002878, "low": 0.002821, "close": 0.002872, "volume": 42058081.0, "close_time": 1768481999999, "quote_volume": 119762.666747, "trades": 1495, "taker_buy_base": 26135769.0, "taker_buy_quote": 74356.780996 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00287, "high": 0.002953, "low": 0.002859, "close": 0.002943, "volume": 71100068.0, "close_time": 1768485599999, "quote_volume": 207140.548194, "trades": 2310, "taker_buy_base": 27276434.0, "taker_buy_quote": 79516.806555 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.002944, "high": 0.00298, "low": 0.002881, "close": 0.002909, "volume": 168304816.0, "close_time": 1768489199999, "quote_volume": 491887.649702, "trades": 4863, "taker_buy_base": 80206397.0, "taker_buy_quote": 234373.451649 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.002908, "high": 0.002949, "low": 0.002764, "close": 0.002847, "volume": 186689312.0, "close_time": 1768492799999, "quote_volume": 529305.376827, "trades": 4156, "taker_buy_base": 90672447.0, "taker_buy_quote": 257090.376146 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002845, "high": 0.002914, "low": 0.002817, "close": 0.002889, "volume": 73771703.0, "close_time": 1768496399999, "quote_volume": 210669.209311, "trades": 2823, "taker_buy_base": 46512315.0, "taker_buy_quote": 132775.229853 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00289, "high": 0.00294, "low": 0.002834, "close": 0.002855, "volume": 90154367.0, "close_time": 1768499999999, "quote_volume": 260548.516931, "trades": 3170, "taker_buy_base": 45401542.0, "taker_buy_quote": 131392.646589 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.002855, "high": 0.002881, "low": 0.002736, "close": 0.002751, "volume": 156708967.0, "close_time": 1768503599999, "quote_volume": 437118.096863, "trades": 3279, "taker_buy_base": 43402503.0, "taker_buy_quote": 121280.566213 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.002748, "high": 0.002771, "low": 0.002702, "close": 0.002736, "volume": 123045390.0, "close_time": 1768507199999, "quote_volume": 336317.380965, "trades": 2709, "taker_buy_base": 79892874.0, "taker_buy_quote": 218261.525331 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002735, "high": 0.002761, "low": 0.00267, "close": 0.002693, "volume": 128316680.0, "close_time": 1768510799999, "quote_volume": 347381.46328, "trades": 2191, "taker_buy_base": 75556119.0, "taker_buy_quote": 204411.846278 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.002694, "high": 0.002734, "low": 0.00269, "close": 0.002721, "volume": 63414161.0, "close_time": 1768514399999, "quote_volume": 172246.935462, "trades": 1649, "taker_buy_base": 33065691.0, "taker_buy_quote": 89866.846016 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.002719, "high": 0.002735, "low": 0.002685, "close": 0.002703, "volume": 47623283.0, "close_time": 1768517999999, "quote_volume": 129078.825972, "trades": 1796, "taker_buy_base": 24262336.0, "taker_buy_quote": 65851.87689 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.002705, "high": 0.002727, "low": 0.002682, "close": 0.002718, "volume": 43742434.0, "close_time": 1768521599999, "quote_volume": 118189.587042, "trades": 1315, "taker_buy_base": 20644599.0, "taker_buy_quote": 55847.195914 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.002816, "low": 0.002715, "close": 0.002754, "volume": 76770274.0, "close_time": 1768525199999, "quote_volume": 213106.623036, "trades": 2484, "taker_buy_base": 52339397.0, "taker_buy_quote": 145281.061597 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.002756, "high": 0.002769, "low": 0.002734, "close": 0.00276, "volume": 23813873.0, "close_time": 1768528799999, "quote_volume": 65584.215639, "trades": 972, "taker_buy_base": 14755876.0, "taker_buy_quote": 40644.834145 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.002761, "high": 0.002763, "low": 0.002711, "close": 0.00276, "volume": 46730722.0, "close_time": 1768532399999, "quote_volume": 127724.857875, "trades": 1538, "taker_buy_base": 14257465.0, "taker_buy_quote": 38984.810498 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.002761, "high": 0.002813, "low": 0.002761, "close": 0.002772, "volume": 24777000.0, "close_time": 1768535999999, "quote_volume": 68909.488045, "trades": 1366, "taker_buy_base": 13488710.0, "taker_buy_quote": 37534.47631 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002772, "high": 0.002797, "low": 0.002723, "close": 0.002739, "volume": 43194324.0, "close_time": 1768539599999, "quote_volume": 119328.089952, "trades": 1835, "taker_buy_base": 18613825.0, "taker_buy_quote": 51423.70697 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.002737, "high": 0.002919, "low": 0.002735, "close": 0.002886, "volume": 128304322.0, "close_time": 1768543199999, "quote_volume": 365571.186227, "trades": 4286, "taker_buy_base": 73617567.0, "taker_buy_quote": 209832.987549 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.002888, "high": 0.002954, "low": 0.002886, "close": 0.002912, "volume": 51610399.0, "close_time": 1768546799999, "quote_volume": 150778.8454, "trades": 2148, "taker_buy_base": 30582316.0, "taker_buy_quote": 89381.128402 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.002911, "high": 0.002916, "low": 0.002887, "close": 0.002902, "volume": 43237950.0, "close_time": 1768550399999, "quote_volume": 125476.296011, "trades": 1467, "taker_buy_base": 19048639.0, "taker_buy_quote": 55283.154078 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002904, "high": 0.003047, "low": 0.002879, "close": 0.002978, "volume": 139398060.0, "close_time": 1768553999999, "quote_volume": 415493.816985, "trades": 3143, "taker_buy_base": 72842724.0, "taker_buy_quote": 216563.391823 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.002978, "high": 0.002992, "low": 0.002921, "close": 0.002924, "volume": 100176530.0, "close_time": 1768557599999, "quote_volume": 295306.543774, "trades": 2009, "taker_buy_base": 19423364.0, "taker_buy_quote": 57276.366654 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.002922, "high": 0.002934, "low": 0.002886, "close": 0.002891, "volume": 98607130.0, "close_time": 1768561199999, "quote_volume": 287260.249199, "trades": 1417, "taker_buy_base": 54054094.0, "taker_buy_quote": 157240.499657 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00289, "high": 0.002941, "low": 0.002883, "close": 0.002922, "volume": 40036544.0, "close_time": 1768564799999, "quote_volume": 116472.045371, "trades": 1462, "taker_buy_base": 20922127.0, "taker_buy_quote": 60906.409482 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002919, "high": 0.002966, "low": 0.002869, "close": 0.002899, "volume": 44537428.0, "close_time": 1768568399999, "quote_volume": 130174.407471, "trades": 1484, "taker_buy_base": 22002158.0, "taker_buy_quote": 64491.76035 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.002897, "high": 0.002918, "low": 0.002856, "close": 0.002859, "volume": 43212496.0, "close_time": 1768571999999, "quote_volume": 124865.90412, "trades": 1163, "taker_buy_base": 20376223.0, "taker_buy_quote": 58793.871867 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.002859, "high": 0.002888, "low": 0.002852, "close": 0.002869, "volume": 109900086.0, "close_time": 1768575599999, "quote_volume": 315619.74363, "trades": 1378, "taker_buy_base": 55795031.0, "taker_buy_quote": 160201.913313 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.002868, "high": 0.002883, "low": 0.002799, "close": 0.002824, "volume": 105840218.0, "close_time": 1768579199999, "quote_volume": 300725.170682, "trades": 3202, "taker_buy_base": 47400314.0, "taker_buy_quote": 134659.251674 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.002821, "high": 0.002954, "low": 0.002815, "close": 0.002943, "volume": 83395364.0, "close_time": 1768582799999, "quote_volume": 242642.110591, "trades": 2608, "taker_buy_base": 43957434.0, "taker_buy_quote": 127480.905613 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.002944, "high": 0.002968, "low": 0.002878, "close": 0.002962, "volume": 63424162.0, "close_time": 1768586399999, "quote_volume": 185515.763793, "trades": 2098, "taker_buy_base": 23432503.0, "taker_buy_quote": 68608.286902 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.002961, "high": 0.002977, "low": 0.002928, "close": 0.002931, "volume": 25057326.0, "close_time": 1768589999999, "quote_volume": 74040.667658, "trades": 1150, "taker_buy_base": 12443058.0, "taker_buy_quote": 36823.485457 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00293, "high": 0.002969, "low": 0.002906, "close": 0.002929, "volume": 14924033.0, "close_time": 1768593599999, "quote_volume": 43786.736578, "trades": 928, "taker_buy_base": 6935628.0, "taker_buy_quote": 20348.304464 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002929, "high": 0.002953, "low": 0.002882, "close": 0.00294, "volume": 37978578.0, "close_time": 1768597199999, "quote_volume": 110720.224198, "trades": 1533, "taker_buy_base": 17191287.0, "taker_buy_quote": 50181.382569 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.002942, "high": 0.002969, "low": 0.002867, "close": 0.002888, "volume": 80285573.0, "close_time": 1768600799999, "quote_volume": 234915.451804, "trades": 2622, "taker_buy_base": 35635946.0, "taker_buy_quote": 104387.269409 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.002889, "high": 0.002896, "low": 0.002865, "close": 0.002891, "volume": 28301776.0, "close_time": 1768604399999, "quote_volume": 81568.657408, "trades": 1282, "taker_buy_base": 13295101.0, "taker_buy_quote": 38346.294786 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.002892, "high": 0.002963, "low": 0.002892, "close": 0.002951, "volume": 34979772.0, "close_time": 1768607999999, "quote_volume": 102534.937888, "trades": 1721, "taker_buy_base": 20930970.0, "taker_buy_quote": 61379.942012 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002954, "high": 0.002954, "low": 0.002894, "close": 0.002931, "volume": 52274211.0, "close_time": 1768611599999, "quote_volume": 152998.746398, "trades": 1422, "taker_buy_base": 11100628.0, "taker_buy_quote": 32407.646599 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.002932, "high": 0.002953, "low": 0.002902, "close": 0.002917, "volume": 35018094.0, "close_time": 1768615199999, "quote_volume": 102512.963895, "trades": 1371, "taker_buy_base": 21715833.0, "taker_buy_quote": 63584.716461 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.002918, "high": 0.002959, "low": 0.002889, "close": 0.002951, "volume": 17123801.0, "close_time": 1768618799999, "quote_volume": 49966.535311, "trades": 973, "taker_buy_base": 9837922.0, "taker_buy_quote": 28698.845227 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.002951, "high": 0.003024, "low": 0.002944, "close": 0.00297, "volume": 56180686.0, "close_time": 1768622399999, "quote_volume": 167558.297864, "trades": 1821, "taker_buy_base": 25409464.0, "taker_buy_quote": 75728.760875 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002965, "high": 0.002978, "low": 0.002932, "close": 0.00295, "volume": 27452079.0, "close_time": 1768625999999, "quote_volume": 81065.577825, "trades": 1020, "taker_buy_base": 12560062.0, "taker_buy_quote": 37122.631304 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.002951, "high": 0.002956, "low": 0.002899, "close": 0.002916, "volume": 21843907.0, "close_time": 1768629599999, "quote_volume": 63823.575337, "trades": 963, "taker_buy_base": 9972483.0, "taker_buy_quote": 29162.57502 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.002918, "high": 0.003004, "low": 0.002895, "close": 0.002984, "volume": 31501903.0, "close_time": 1768633199999, "quote_volume": 93012.66068, "trades": 902, "taker_buy_base": 15720324.0, "taker_buy_quote": 46479.051164 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.002981, "high": 0.002986, "low": 0.002932, "close": 0.002944, "volume": 25415465.0, "close_time": 1768636799999, "quote_volume": 75188.329363, "trades": 527, "taker_buy_base": 16253657.0, "taker_buy_quote": 48170.144477 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002947, "high": 0.003019, "low": 0.00294, "close": 0.002977, "volume": 41698596.0, "close_time": 1768640399999, "quote_volume": 124639.307747, "trades": 1579, "taker_buy_base": 17085793.0, "taker_buy_quote": 51032.904443 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.002978, "high": 0.003044, "low": 0.002969, "close": 0.00302, "volume": 52279230.0, "close_time": 1768643999999, "quote_volume": 157765.594857, "trades": 2018, "taker_buy_base": 38070712.0, "taker_buy_quote": 114912.914214 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.003023, "high": 0.0031, "low": 0.002999, "close": 0.003028, "volume": 95137954.0, "close_time": 1768647599999, "quote_volume": 290446.361639, "trades": 2305, "taker_buy_base": 38962488.0, "taker_buy_quote": 118850.770331 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.003024, "high": 0.003055, "low": 0.003004, "close": 0.003023, "volume": 24891823.0, "close_time": 1768651199999, "quote_volume": 75268.967556, "trades": 999, "taker_buy_base": 12325642.0, "taker_buy_quote": 37257.243056 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003018, "high": 0.00304, "low": 0.002946, "close": 0.002955, "volume": 84635808.0, "close_time": 1768654799999, "quote_volume": 252430.135853, "trades": 1666, "taker_buy_base": 13244300.0, "taker_buy_quote": 39504.871545 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.002956, "high": 0.002959, "low": 0.002896, "close": 0.002923, "volume": 75549846.0, "close_time": 1768658399999, "quote_volume": 220663.143842, "trades": 2244, "taker_buy_base": 26596213.0, "taker_buy_quote": 77633.958864 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.002915, "high": 0.002916, "low": 0.002864, "close": 0.002916, "volume": 60148223.0, "close_time": 1768661999999, "quote_volume": 173842.70212, "trades": 2062, "taker_buy_base": 24162414.0, "taker_buy_quote": 69908.44034 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.002911, "high": 0.002926, "low": 0.002881, "close": 0.002916, "volume": 57199166.0, "close_time": 1768665599999, "quote_volume": 165898.217406, "trades": 1728, "taker_buy_base": 16961838.0, "taker_buy_quote": 49270.776785 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002914, "high": 0.002924, "low": 0.002847, "close": 0.002856, "volume": 65050746.0, "close_time": 1768669199999, "quote_volume": 187734.333515, "trades": 2017, "taker_buy_base": 34334937.0, "taker_buy_quote": 99270.426283 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.002856, "high": 0.002879, "low": 0.002856, "close": 0.002874, "volume": 92689458.0, "close_time": 1768672799999, "quote_volume": 265895.068592, "trades": 1505, "taker_buy_base": 60649392.0, "taker_buy_quote": 173918.235143 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.002873, "high": 0.002893, "low": 0.002866, "close": 0.002879, "volume": 21085104.0, "close_time": 1768676399999, "quote_volume": 60787.42332, "trades": 814, "taker_buy_base": 7179222.0, "taker_buy_quote": 20713.380679 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.002881, "high": 0.002899, "low": 0.002861, "close": 0.00288, "volume": 21181689.0, "close_time": 1768679999999, "quote_volume": 60999.264021, "trades": 543, "taker_buy_base": 9375449.0, "taker_buy_quote": 26998.515121 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002878, "high": 0.002906, "low": 0.002875, "close": 0.002889, "volume": 26064000.0, "close_time": 1768683599999, "quote_volume": 75244.385072, "trades": 906, "taker_buy_base": 10633176.0, "taker_buy_quote": 30707.603252 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00289, "high": 0.002894, "low": 0.002869, "close": 0.002874, "volume": 23811423.0, "close_time": 1768687199999, "quote_volume": 68499.398196, "trades": 778, "taker_buy_base": 11014537.0, "taker_buy_quote": 31688.913913 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.002874, "high": 0.002879, "low": 0.002812, "close": 0.002825, "volume": 59766449.0, "close_time": 1768690799999, "quote_volume": 169685.444825, "trades": 1554, "taker_buy_base": 23854314.0, "taker_buy_quote": 67786.619929 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.002822, "high": 0.002832, "low": 0.002769, "close": 0.002802, "volume": 91005750.0, "close_time": 1768694399999, "quote_volume": 254372.616211, "trades": 1691, "taker_buy_base": 50561816.0, "taker_buy_quote": 141214.90404 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002824, "low": 0.002788, "close": 0.002802, "volume": 41636477.0, "close_time": 1768697999999, "quote_volume": 116740.298945, "trades": 1108, "taker_buy_base": 12932653.0, "taker_buy_quote": 36358.905371 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.002801, "high": 0.002803, "low": 0.002757, "close": 0.00278, "volume": 25602104.0, "close_time": 1768701599999, "quote_volume": 71070.676229, "trades": 1164, "taker_buy_base": 13245665.0, "taker_buy_quote": 36764.163183 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.002782, "high": 0.002802, "low": 0.002772, "close": 0.002786, "volume": 9380033.0, "close_time": 1768705199999, "quote_volume": 26098.800684, "trades": 489, "taker_buy_base": 4682651.0, "taker_buy_quote": 13027.592387 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.002784, "high": 0.002815, "low": 0.002776, "close": 0.002805, "volume": 13226459.0, "close_time": 1768708799999, "quote_volume": 37034.842491, "trades": 524, "taker_buy_base": 7778148.0, "taker_buy_quote": 21765.148356 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002805, "high": 0.002838, "low": 0.002795, "close": 0.002833, "volume": 39432710.0, "close_time": 1768712399999, "quote_volume": 111621.775493, "trades": 532, "taker_buy_base": 5208743.0, "taker_buy_quote": 14642.195895 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.002832, "high": 0.002836, "low": 0.002812, "close": 0.002813, "volume": 9722292.0, "close_time": 1768715999999, "quote_volume": 27438.748069, "trades": 461, "taker_buy_base": 4238872.0, "taker_buy_quote": 11966.023646 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.002813, "high": 0.002819, "low": 0.0028, "close": 0.0028, "volume": 12633742.0, "close_time": 1768719599999, "quote_volume": 35480.410221, "trades": 358, "taker_buy_base": 6880679.0, "taker_buy_quote": 19329.81686 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0028, "high": 0.0028, "low": 0.002683, "close": 0.002708, "volume": 310353528.0, "close_time": 1768723199999, "quote_volume": 841820.938205, "trades": 4670, "taker_buy_base": 172282903.0, "taker_buy_quote": 465027.52897 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002707, "high": 0.002727, "low": 0.002702, "close": 0.002719, "volume": 42396126.0, "close_time": 1768726799999, "quote_volume": 115051.638302, "trades": 1112, "taker_buy_base": 14560120.0, "taker_buy_quote": 39524.769785 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.002718, "high": 0.002763, "low": 0.002718, "close": 0.002754, "volume": 43080778.0, "close_time": 1768730399999, "quote_volume": 118343.273095, "trades": 1290, "taker_buy_base": 30225184.0, "taker_buy_quote": 83010.523707 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.002752, "high": 0.002761, "low": 0.00274, "close": 0.002755, "volume": 32310142.0, "close_time": 1768733999999, "quote_volume": 88906.762298, "trades": 703, "taker_buy_base": 25701169.0, "taker_buy_quote": 70726.314153 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.002754, "high": 0.002756, "low": 0.002724, "close": 0.002728, "volume": 30936733.0, "close_time": 1768737599999, "quote_volume": 84875.017243, "trades": 532, "taker_buy_base": 10073173.0, "taker_buy_quote": 27652.751808 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002729, "high": 0.002739, "low": 0.00271, "close": 0.002715, "volume": 16043204.0, "close_time": 1768741199999, "quote_volume": 43760.249696, "trades": 339, "taker_buy_base": 10930488.0, "taker_buy_quote": 29827.400877 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.002717, "high": 0.002737, "low": 0.002702, "close": 0.002726, "volume": 39252146.0, "close_time": 1768744799999, "quote_volume": 106797.126335, "trades": 954, "taker_buy_base": 16223041.0, "taker_buy_quote": 44144.003867 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.002724, "high": 0.00275, "low": 0.002701, "close": 0.002711, "volume": 30971018.0, "close_time": 1768748399999, "quote_volume": 84407.694392, "trades": 731, "taker_buy_base": 20002880.0, "taker_buy_quote": 54493.948974 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.002716, "high": 0.002738, "low": 0.002708, "close": 0.002731, "volume": 18906734.0, "close_time": 1768751999999, "quote_volume": 51620.588945, "trades": 300, "taker_buy_base": 4006700.0, "taker_buy_quote": 10929.091526 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002731, "high": 0.002745, "low": 0.002721, "close": 0.002727, "volume": 19514631.0, "close_time": 1768755599999, "quote_volume": 53355.474379, "trades": 397, "taker_buy_base": 10873273.0, "taker_buy_quote": 29741.239918 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.002726, "high": 0.002743, "low": 0.002723, "close": 0.002739, "volume": 18714290.0, "close_time": 1768759199999, "quote_volume": 51137.155097, "trades": 419, "taker_buy_base": 10751893.0, "taker_buy_quote": 29363.572635 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.002741, "high": 0.002767, "low": 0.002732, "close": 0.002758, "volume": 26656999.0, "close_time": 1768762799999, "quote_volume": 73332.58026, "trades": 855, "taker_buy_base": 12404968.0, "taker_buy_quote": 34112.954997 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.002758, "high": 0.00277, "low": 0.002703, "close": 0.002711, "volume": 40159577.0, "close_time": 1768766399999, "quote_volume": 109602.48179, "trades": 842, "taker_buy_base": 17351839.0, "taker_buy_quote": 47341.26684 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002712, "high": 0.002716, "low": 0.002658, "close": 0.002709, "volume": 74168378.0, "close_time": 1768769999999, "quote_volume": 199523.85126, "trades": 1528, "taker_buy_base": 44273522.0, "taker_buy_quote": 119303.90742 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.002709, "high": 0.002727, "low": 0.002698, "close": 0.002711, "volume": 19710567.0, "close_time": 1768773599999, "quote_volume": 53495.137096, "trades": 477, "taker_buy_base": 9708709.0, "taker_buy_quote": 26363.854036 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.002712, "high": 0.002721, "low": 0.002703, "close": 0.002705, "volume": 17072113.0, "close_time": 1768777199999, "quote_volume": 46286.488936, "trades": 683, "taker_buy_base": 9325851.0, "taker_buy_quote": 25282.936642 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.002706, "high": 0.00271, "low": 0.002584, "close": 0.002594, "volume": 98103187.0, "close_time": 1768780799999, "quote_volume": 259115.538453, "trades": 3102, "taker_buy_base": 25421388.0, "taker_buy_quote": 66911.875864 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002592, "high": 0.002592, "low": 0.00225, "close": 0.002505, "volume": 396241643.0, "close_time": 1768784399999, "quote_volume": 970992.94947, "trades": 8000, "taker_buy_base": 166583341.0, "taker_buy_quote": 407858.353501 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0025, "high": 0.002561, "low": 0.002495, "close": 0.002543, "volume": 50272638.0, "close_time": 1768787999999, "quote_volume": 127191.95169, "trades": 1754, "taker_buy_base": 28797437.0, "taker_buy_quote": 72878.698206 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.002541, "high": 0.002561, "low": 0.002527, "close": 0.002549, "volume": 29641108.0, "close_time": 1768791599999, "quote_volume": 75372.98165, "trades": 927, "taker_buy_base": 13158707.0, "taker_buy_quote": 33453.552983 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.002546, "high": 0.002555, "low": 0.002524, "close": 0.002527, "volume": 24919460.0, "close_time": 1768795199999, "quote_volume": 63120.042648, "trades": 842, "taker_buy_base": 10950018.0, "taker_buy_quote": 27730.909199 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002524, "high": 0.002543, "low": 0.002516, "close": 0.002524, "volume": 33753861.0, "close_time": 1768798799999, "quote_volume": 85495.846141, "trades": 650, "taker_buy_base": 5426102.0, "taker_buy_quote": 13736.810149 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.002526, "high": 0.002557, "low": 0.002516, "close": 0.002538, "volume": 22297898.0, "close_time": 1768802399999, "quote_volume": 56576.17132, "trades": 750, "taker_buy_base": 10770760.0, "taker_buy_quote": 27357.691303 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.002539, "high": 0.002539, "low": 0.002489, "close": 0.002493, "volume": 48844692.0, "close_time": 1768805999999, "quote_volume": 122529.553917, "trades": 986, "taker_buy_base": 21137712.0, "taker_buy_quote": 52964.620347 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.002494, "high": 0.002501, "low": 0.00247, "close": 0.002492, "volume": 53684938.0, "close_time": 1768809599999, "quote_volume": 133474.350255, "trades": 1005, "taker_buy_base": 23853466.0, "taker_buy_quote": 59363.446457 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002491, "high": 0.002546, "low": 0.002485, "close": 0.00254, "volume": 65283083.0, "close_time": 1768813199999, "quote_volume": 164528.115203, "trades": 1651, "taker_buy_base": 36307075.0, "taker_buy_quote": 91404.608224 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.002533, "high": 0.002536, "low": 0.002519, "close": 0.002526, "volume": 11762897.0, "close_time": 1768816799999, "quote_volume": 29705.297874, "trades": 489, "taker_buy_base": 7828928.0, "taker_buy_quote": 19765.605727 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.002525, "high": 0.002528, "low": 0.002504, "close": 0.002515, "volume": 13016258.0, "close_time": 1768820399999, "quote_volume": 32750.995931, "trades": 524, "taker_buy_base": 8147231.0, "taker_buy_quote": 20494.918873 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.002516, "high": 0.002535, "low": 0.002514, "close": 0.002522, "volume": 8284231.0, "close_time": 1768823999999, "quote_volume": 20915.994158, "trades": 469, "taker_buy_base": 5388083.0, "taker_buy_quote": 13603.684023 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002523, "high": 0.002523, "low": 0.002482, "close": 0.002501, "volume": 22012631.0, "close_time": 1768827599999, "quote_volume": 54914.370311, "trades": 915, "taker_buy_base": 14785455.0, "taker_buy_quote": 36877.546926 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.002502, "high": 0.002505, "low": 0.002458, "close": 0.002469, "volume": 93523012.0, "close_time": 1768831199999, "quote_volume": 231986.434857, "trades": 1679, "taker_buy_base": 39484030.0, "taker_buy_quote": 97915.935133 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.002469, "high": 0.002485, "low": 0.002436, "close": 0.002474, "volume": 105432051.0, "close_time": 1768834799999, "quote_volume": 259447.218037, "trades": 1694, "taker_buy_base": 53676539.0, "taker_buy_quote": 132221.706423 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.002474, "high": 0.002486, "low": 0.002463, "close": 0.002486, "volume": 14455058.0, "close_time": 1768838399999, "quote_volume": 35746.026955, "trades": 666, "taker_buy_base": 6759112.0, "taker_buy_quote": 16718.44598 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002484, "high": 0.002533, "low": 0.002478, "close": 0.002529, "volume": 42295847.0, "close_time": 1768841999999, "quote_volume": 105713.057168, "trades": 1225, "taker_buy_base": 26726716.0, "taker_buy_quote": 66846.816055 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.002529, "high": 0.002575, "low": 0.002523, "close": 0.002548, "volume": 44299872.0, "close_time": 1768845599999, "quote_volume": 112857.818713, "trades": 1460, "taker_buy_base": 27357481.0, "taker_buy_quote": 69672.632009 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00255, "high": 0.002583, "low": 0.002543, "close": 0.002567, "volume": 50884037.0, "close_time": 1768849199999, "quote_volume": 130269.173102, "trades": 1561, "taker_buy_base": 27165756.0, "taker_buy_quote": 69582.579577 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.002566, "high": 0.002604, "low": 0.002561, "close": 0.002599, "volume": 18212590.0, "close_time": 1768852799999, "quote_volume": 46988.244485, "trades": 677, "taker_buy_base": 12621404.0, "taker_buy_quote": 32577.913048 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0026, "high": 0.002633, "low": 0.002581, "close": 0.002591, "volume": 84024332.0, "close_time": 1768856399999, "quote_volume": 219030.068936, "trades": 2092, "taker_buy_base": 32748312.0, "taker_buy_quote": 85581.550291 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.002589, "high": 0.002615, "low": 0.002573, "close": 0.002578, "volume": 33022976.0, "close_time": 1768859999999, "quote_volume": 85543.271819, "trades": 1331, "taker_buy_base": 14253858.0, "taker_buy_quote": 36938.411296 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.002579, "high": 0.002586, "low": 0.00255, "close": 0.002564, "volume": 36241837.0, "close_time": 1768863599999, "quote_volume": 92954.6417, "trades": 1466, "taker_buy_base": 21114098.0, "taker_buy_quote": 54110.733291 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.002563, "high": 0.00267, "low": 0.002563, "close": 0.00264, "volume": 88758352.0, "close_time": 1768867199999, "quote_volume": 232585.752064, "trades": 2612, "taker_buy_base": 62074891.0, "taker_buy_quote": 162560.992209 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00264, "high": 0.002644, "low": 0.002579, "close": 0.002606, "volume": 35236414.0, "close_time": 1768870799999, "quote_volume": 91919.782634, "trades": 1611, "taker_buy_base": 14776748.0, "taker_buy_quote": 38531.24332 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.002605, "high": 0.002635, "low": 0.002572, "close": 0.00259, "volume": 30568124.0, "close_time": 1768874399999, "quote_volume": 79643.815359, "trades": 1623, "taker_buy_base": 17366806.0, "taker_buy_quote": 45277.299415 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.00259, "high": 0.002613, "low": 0.002571, "close": 0.002602, "volume": 16841461.0, "close_time": 1768877999999, "quote_volume": 43621.803623, "trades": 1054, "taker_buy_base": 8820316.0, "taker_buy_quote": 22853.677652 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.002602, "high": 0.002609, "low": 0.002575, "close": 0.002594, "volume": 13693544.0, "close_time": 1768881599999, "quote_volume": 35497.778484, "trades": 823, "taker_buy_base": 8159098.0, "taker_buy_quote": 21139.636938 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002594, "high": 0.002616, "low": 0.002581, "close": 0.002592, "volume": 22116374.0, "close_time": 1768885199999, "quote_volume": 57457.717306, "trades": 1419, "taker_buy_base": 12418234.0, "taker_buy_quote": 32255.194063 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.002593, "high": 0.002616, "low": 0.002552, "close": 0.002593, "volume": 46660812.0, "close_time": 1768888799999, "quote_volume": 120434.880097, "trades": 2067, "taker_buy_base": 26144021.0, "taker_buy_quote": 67553.375296 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.002593, "high": 0.002593, "low": 0.002553, "close": 0.002565, "volume": 77162109.0, "close_time": 1768892399999, "quote_volume": 198215.487693, "trades": 2251, "taker_buy_base": 31593622.0, "taker_buy_quote": 81269.629297 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.002567, "high": 0.002619, "low": 0.002536, "close": 0.002539, "volume": 92822197.0, "close_time": 1768895999999, "quote_volume": 238891.541701, "trades": 2988, "taker_buy_base": 52006224.0, "taker_buy_quote": 133748.127585 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00254, "high": 0.002561, "low": 0.002515, "close": 0.00256, "volume": 53383019.0, "close_time": 1768899599999, "quote_volume": 135609.50215, "trades": 2474, "taker_buy_base": 20887835.0, "taker_buy_quote": 53055.909331 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.002561, "high": 0.002606, "low": 0.002552, "close": 0.002595, "volume": 44392072.0, "close_time": 1768903199999, "quote_volume": 114321.877774, "trades": 1788, "taker_buy_base": 27679951.0, "taker_buy_quote": 71288.981223 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.002594, "high": 0.002638, "low": 0.002583, "close": 0.002586, "volume": 34062637.0, "close_time": 1768906799999, "quote_volume": 88888.883951, "trades": 1718, "taker_buy_base": 16866074.0, "taker_buy_quote": 44045.676946 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.002586, "high": 0.002601, "low": 0.002558, "close": 0.002559, "volume": 23059586.0, "close_time": 1768910399999, "quote_volume": 59500.387485, "trades": 1444, "taker_buy_base": 9151887.0, "taker_buy_quote": 23630.381662 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002561, "high": 0.002584, "low": 0.002544, "close": 0.002546, "volume": 29464857.0, "close_time": 1768913999999, "quote_volume": 75666.149081, "trades": 1569, "taker_buy_base": 13137789.0, "taker_buy_quote": 33779.71644 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.002543, "high": 0.002552, "low": 0.0025, "close": 0.002509, "volume": 49610356.0, "close_time": 1768917599999, "quote_volume": 124900.494093, "trades": 2034, "taker_buy_base": 21919467.0, "taker_buy_quote": 55184.093695 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.00251, "high": 0.002584, "low": 0.002501, "close": 0.00256, "volume": 122075750.0, "close_time": 1768921199999, "quote_volume": 309737.943801, "trades": 3022, "taker_buy_base": 88143547.0, "taker_buy_quote": 223565.02897 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00256, "high": 0.002619, "low": 0.00252, "close": 0.002596, "volume": 455347502.0, "close_time": 1768924799999, "quote_volume": 1173429.835193, "trades": 6242, "taker_buy_base": 238507620.0, "taker_buy_quote": 609417.25478 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002597, "high": 0.002619, "low": 0.002548, "close": 0.002565, "volume": 303870066.0, "close_time": 1768928399999, "quote_volume": 780397.986771, "trades": 3602, "taker_buy_base": 240291816.0, "taker_buy_quote": 616720.310278 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.002564, "high": 0.00262, "low": 0.002486, "close": 0.00251, "volume": 487702536.0, "close_time": 1768931999999, "quote_volume": 1251102.246508, "trades": 4328, "taker_buy_base": 266948676.0, "taker_buy_quote": 680509.972675 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.002512, "high": 0.002549, "low": 0.002453, "close": 0.002464, "volume": 111405948.0, "close_time": 1768935599999, "quote_volume": 278643.674305, "trades": 2679, "taker_buy_base": 78313207.0, "taker_buy_quote": 196015.092526 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.002466, "high": 0.002483, "low": 0.002431, "close": 0.002458, "volume": 162123061.0, "close_time": 1768939199999, "quote_volume": 397667.809776, "trades": 2103, "taker_buy_base": 109564598.0, "taker_buy_quote": 268764.819729 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002457, "high": 0.002567, "low": 0.002451, "close": 0.002548, "volume": 83311329.0, "close_time": 1768942799999, "quote_volume": 209953.735853, "trades": 2237, "taker_buy_base": 45476048.0, "taker_buy_quote": 114748.90463 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.002548, "high": 0.002551, "low": 0.002469, "close": 0.002479, "volume": 43288407.0, "close_time": 1768946399999, "quote_volume": 108711.101428, "trades": 1267, "taker_buy_base": 22523036.0, "taker_buy_quote": 56615.54794 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.002478, "high": 0.002483, "low": 0.002359, "close": 0.002421, "volume": 117590866.0, "close_time": 1768949999999, "quote_volume": 284856.220323, "trades": 2083, "taker_buy_base": 44537079.0, "taker_buy_quote": 107765.306969 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.002422, "high": 0.002422, "low": 0.002386, "close": 0.002398, "volume": 76322477.0, "close_time": 1768953599999, "quote_volume": 183922.694654, "trades": 1682, "taker_buy_base": 60718389.0, "taker_buy_quote": 146352.861124 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002397, "high": 0.00248, "low": 0.002375, "close": 0.002475, "volume": 53915856.0, "close_time": 1768957199999, "quote_volume": 131172.147836, "trades": 1924, "taker_buy_base": 31793095.0, "taker_buy_quote": 77540.253683 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.002473, "high": 0.002502, "low": 0.002444, "close": 0.002444, "volume": 43412753.0, "close_time": 1768960799999, "quote_volume": 107568.02166, "trades": 1158, "taker_buy_base": 18224961.0, "taker_buy_quote": 45264.027859 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.002447, "high": 0.002458, "low": 0.00243, "close": 0.00243, "volume": 16062596.0, "close_time": 1768964399999, "quote_volume": 39271.517751, "trades": 771, "taker_buy_base": 6903130.0, "taker_buy_quote": 16882.533677 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.002431, "high": 0.002445, "low": 0.002426, "close": 0.002431, "volume": 7122779.0, "close_time": 1768967999999, "quote_volume": 17333.38756, "trades": 300, "taker_buy_base": 5378956.0, "taker_buy_quote": 13094.222714 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00243, "high": 0.002487, "low": 0.002426, "close": 0.002468, "volume": 21425833.0, "close_time": 1768971599999, "quote_volume": 52806.108912, "trades": 735, "taker_buy_base": 15036791.0, "taker_buy_quote": 37085.000159 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.002467, "high": 0.00249, "low": 0.002461, "close": 0.002488, "volume": 8530305.0, "close_time": 1768975199999, "quote_volume": 21063.145944, "trades": 537, "taker_buy_base": 5046655.0, "taker_buy_quote": 12462.31008 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.002488, "high": 0.002499, "low": 0.002473, "close": 0.002496, "volume": 33309587.0, "close_time": 1768978799999, "quote_volume": 82779.138272, "trades": 891, "taker_buy_base": 12543780.0, "taker_buy_quote": 31163.318965 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.002495, "high": 0.002525, "low": 0.002489, "close": 0.002512, "volume": 32409961.0, "close_time": 1768982399999, "quote_volume": 81316.747853, "trades": 1270, "taker_buy_base": 17014528.0, "taker_buy_quote": 42679.60306 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002512, "high": 0.002519, "low": 0.002487, "close": 0.002502, "volume": 45638911.0, "close_time": 1768985999999, "quote_volume": 114224.028121, "trades": 1295, "taker_buy_base": 26495516.0, "taker_buy_quote": 66255.598112 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0025, "high": 0.0025, "low": 0.002467, "close": 0.002486, "volume": 23860607.0, "close_time": 1768989599999, "quote_volume": 59076.533969, "trades": 831, "taker_buy_base": 8392050.0, "taker_buy_quote": 20782.579275 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.002487, "high": 0.002528, "low": 0.002486, "close": 0.002489, "volume": 34977161.0, "close_time": 1768993199999, "quote_volume": 87856.849123, "trades": 1382, "taker_buy_base": 12639886.0, "taker_buy_quote": 31668.367584 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.002488, "high": 0.00252, "low": 0.002471, "close": 0.002481, "volume": 30467940.0, "close_time": 1768996799999, "quote_volume": 76158.268152, "trades": 1088, "taker_buy_base": 18135378.0, "taker_buy_quote": 45309.037566 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002479, "high": 0.002512, "low": 0.002458, "close": 0.0025, "volume": 54586711.0, "close_time": 1769000399999, "quote_volume": 135777.138751, "trades": 1485, "taker_buy_base": 24631133.0, "taker_buy_quote": 61225.697621 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.002499, "high": 0.00252, "low": 0.002449, "close": 0.002463, "volume": 70241269.0, "close_time": 1769003999999, "quote_volume": 173857.578556, "trades": 1559, "taker_buy_base": 33264589.0, "taker_buy_quote": 82390.107907 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.002461, "high": 0.002577, "low": 0.002458, "close": 0.002558, "volume": 74020851.0, "close_time": 1769007599999, "quote_volume": 187814.743314, "trades": 2834, "taker_buy_base": 46846042.0, "taker_buy_quote": 119151.694658 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00256, "high": 0.002608, "low": 0.002546, "close": 0.002595, "volume": 126850696.0, "close_time": 1769011199999, "quote_volume": 327243.234224, "trades": 2376, "taker_buy_base": 62967947.0, "taker_buy_quote": 162318.844965 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002595, "high": 0.002601, "low": 0.002451, "close": 0.002456, "volume": 109802986.0, "close_time": 1769014799999, "quote_volume": 276242.148369, "trades": 2524, "taker_buy_base": 53546489.0, "taker_buy_quote": 134756.371323 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.002459, "high": 0.002492, "low": 0.002411, "close": 0.002432, "volume": 120222909.0, "close_time": 1769018399999, "quote_volume": 294438.534229, "trades": 2026, "taker_buy_base": 69025447.0, "taker_buy_quote": 169319.401377 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.002432, "high": 0.002523, "low": 0.002405, "close": 0.00251, "volume": 108975792.0, "close_time": 1769021999999, "quote_volume": 269674.4875, "trades": 1812, "taker_buy_base": 63023861.0, "taker_buy_quote": 156196.620064 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.00251, "high": 0.002744, "low": 0.002484, "close": 0.002693, "volume": 154751392.0, "close_time": 1769025599999, "quote_volume": 412069.476307, "trades": 4467, "taker_buy_base": 86584836.0, "taker_buy_quote": 230097.666408 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002692, "high": 0.002725, "low": 0.002635, "close": 0.002723, "volume": 258421030.0, "close_time": 1769029199999, "quote_volume": 694431.816048, "trades": 5418, "taker_buy_base": 76261839.0, "taker_buy_quote": 204348.533811 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.002722, "high": 0.002766, "low": 0.002699, "close": 0.002705, "volume": 100572276.0, "close_time": 1769032799999, "quote_volume": 274459.047814, "trades": 4157, "taker_buy_base": 48430150.0, "taker_buy_quote": 132204.887167 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.002705, "high": 0.002727, "low": 0.002663, "close": 0.002665, "volume": 33309061.0, "close_time": 1769036399999, "quote_volume": 89736.092894, "trades": 1915, "taker_buy_base": 19993000.0, "taker_buy_quote": 53919.769401 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.002665, "high": 0.00272, "low": 0.002631, "close": 0.002646, "volume": 56824557.0, "close_time": 1769039999999, "quote_volume": 151492.226685, "trades": 3012, "taker_buy_base": 25803649.0, "taker_buy_quote": 68956.084076 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002647, "high": 0.002673, "low": 0.002625, "close": 0.002664, "volume": 218335909.0, "close_time": 1769043599999, "quote_volume": 574910.229258, "trades": 2908, "taker_buy_base": 181477001.0, "taker_buy_quote": 477649.447889 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.002663, "high": 0.002679, "low": 0.002635, "close": 0.002657, "volume": 29528554.0, "close_time": 1769047199999, "quote_volume": 78657.187479, "trades": 1587, "taker_buy_base": 12209939.0, "taker_buy_quote": 32468.800824 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.002656, "high": 0.002687, "low": 0.002633, "close": 0.002633, "volume": 24068430.0, "close_time": 1769050799999, "quote_volume": 64024.294298, "trades": 2098, "taker_buy_base": 12502700.0, "taker_buy_quote": 33250.41784 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.002633, "high": 0.002655, "low": 0.002585, "close": 0.002604, "volume": 30858601.0, "close_time": 1769054399999, "quote_volume": 80665.149465, "trades": 1416, "taker_buy_base": 8029014.0, "taker_buy_quote": 20993.640126 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002603, "high": 0.002662, "low": 0.002602, "close": 0.002646, "volume": 14051489.0, "close_time": 1769057999999, "quote_volume": 36996.181741, "trades": 1082, "taker_buy_base": 7662405.0, "taker_buy_quote": 20168.175505 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.002647, "high": 0.002648, "low": 0.002623, "close": 0.002639, "volume": 176188750.0, "close_time": 1769061599999, "quote_volume": 465591.088548, "trades": 2048, "taker_buy_base": 15358629.0, "taker_buy_quote": 40505.728865 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00264, "high": 0.002671, "low": 0.002621, "close": 0.002664, "volume": 18540914.0, "close_time": 1769065199999, "quote_volume": 48971.601434, "trades": 864, "taker_buy_base": 11492702.0, "taker_buy_quote": 30367.83695 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.002665, "high": 0.002666, "low": 0.002632, "close": 0.002643, "volume": 16133053.0, "close_time": 1769068799999, "quote_volume": 42695.678201, "trades": 851, "taker_buy_base": 10312747.0, "taker_buy_quote": 27301.112066 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002643, "high": 0.002661, "low": 0.002636, "close": 0.002654, "volume": 40127629.0, "close_time": 1769072399999, "quote_volume": 106333.578703, "trades": 1324, "taker_buy_base": 14042721.0, "taker_buy_quote": 37199.768429 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.002651, "high": 0.00269, "low": 0.002647, "close": 0.002676, "volume": 40441801.0, "close_time": 1769075999999, "quote_volume": 108070.219382, "trades": 1314, "taker_buy_base": 28912557.0, "taker_buy_quote": 77319.938599 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.002676, "high": 0.002677, "low": 0.002623, "close": 0.00264, "volume": 43047063.0, "close_time": 1769079599999, "quote_volume": 113655.514917, "trades": 1426, "taker_buy_base": 24704430.0, "taker_buy_quote": 65184.569671 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.002637, "high": 0.002667, "low": 0.002615, "close": 0.002623, "volume": 33380466.0, "close_time": 1769083199999, "quote_volume": 88075.556156, "trades": 1085, "taker_buy_base": 17424929.0, "taker_buy_quote": 45998.158566 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002625, "high": 0.002627, "low": 0.002581, "close": 0.002596, "volume": 182593585.0, "close_time": 1769086799999, "quote_volume": 472895.436836, "trades": 1494, "taker_buy_base": 168851896.0, "taker_buy_quote": 437106.966591 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.002596, "high": 0.002618, "low": 0.002558, "close": 0.002559, "volume": 54302177.0, "close_time": 1769090399999, "quote_volume": 140443.308175, "trades": 2048, "taker_buy_base": 24339324.0, "taker_buy_quote": 63043.926652 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.002562, "high": 0.002564, "low": 0.002478, "close": 0.002501, "volume": 97777588.0, "close_time": 1769093999999, "quote_volume": 246440.399178, "trades": 2907, "taker_buy_base": 53723486.0, "taker_buy_quote": 134961.146725 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.002501, "high": 0.002516, "low": 0.002453, "close": 0.002479, "volume": 249070715.0, "close_time": 1769097599999, "quote_volume": 621736.57413, "trades": 3241, "taker_buy_base": 40659086.0, "taker_buy_quote": 101216.726239 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002479, "high": 0.002529, "low": 0.002463, "close": 0.002524, "volume": 40333125.0, "close_time": 1769101199999, "quote_volume": 100605.93825, "trades": 1488, "taker_buy_base": 19012252.0, "taker_buy_quote": 47541.907877 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.002522, "high": 0.002532, "low": 0.002492, "close": 0.00253, "volume": 17564608.0, "close_time": 1769104799999, "quote_volume": 44207.406881, "trades": 799, "taker_buy_base": 11568536.0, "taker_buy_quote": 29137.714828 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.002531, "high": 0.002531, "low": 0.002472, "close": 0.002475, "volume": 30694209.0, "close_time": 1769108399999, "quote_volume": 76605.666697, "trades": 915, "taker_buy_base": 23852575.0, "taker_buy_quote": 59495.692493 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.002476, "high": 0.002536, "low": 0.002471, "close": 0.002509, "volume": 36788731.0, "close_time": 1769111999999, "quote_volume": 92312.892168, "trades": 981, "taker_buy_base": 21162560.0, "taker_buy_quote": 53219.396704 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002507, "high": 0.002522, "low": 0.00248, "close": 0.002497, "volume": 48538413.0, "close_time": 1769115599999, "quote_volume": 121085.510393, "trades": 1007, "taker_buy_base": 22007147.0, "taker_buy_quote": 54957.480458 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.002498, "high": 0.002515, "low": 0.002496, "close": 0.0025, "volume": 7728249.0, "close_time": 1769119199999, "quote_volume": 19341.316342, "trades": 429, "taker_buy_base": 4810658.0, "taker_buy_quote": 12038.960612 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.002497, "high": 0.002506, "low": 0.002478, "close": 0.002481, "volume": 17857815.0, "close_time": 1769122799999, "quote_volume": 44455.193955, "trades": 699, "taker_buy_base": 9911365.0, "taker_buy_quote": 24680.529177 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00248, "high": 0.002482, "low": 0.002445, "close": 0.002464, "volume": 14778459.0, "close_time": 1769126399999, "quote_volume": 36330.820456, "trades": 699, "taker_buy_base": 6294929.0, "taker_buy_quote": 15480.136035 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002466, "high": 0.002498, "low": 0.00246, "close": 0.002488, "volume": 11885242.0, "close_time": 1769129999999, "quote_volume": 29413.910462, "trades": 647, "taker_buy_base": 7115509.0, "taker_buy_quote": 17616.976735 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.002488, "high": 0.002507, "low": 0.002475, "close": 0.002495, "volume": 13871506.0, "close_time": 1769133599999, "quote_volume": 34543.961486, "trades": 791, "taker_buy_base": 9131338.0, "taker_buy_quote": 22752.188757 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.002494, "high": 0.002504, "low": 0.002479, "close": 0.00248, "volume": 11734177.0, "close_time": 1769137199999, "quote_volume": 29252.849724, "trades": 767, "taker_buy_base": 6490318.0, "taker_buy_quote": 16182.297896 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.002479, "high": 0.002515, "low": 0.002479, "close": 0.002512, "volume": 8502023.0, "close_time": 1769140799999, "quote_volume": 21232.224435, "trades": 611, "taker_buy_base": 4962372.0, "taker_buy_quote": 12388.408553 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002513, "high": 0.002533, "low": 0.002501, "close": 0.002521, "volume": 9726128.0, "close_time": 1769144399999, "quote_volume": 24484.595211, "trades": 655, "taker_buy_base": 5875441.0, "taker_buy_quote": 14794.200925 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.002521, "high": 0.002529, "low": 0.002496, "close": 0.002512, "volume": 34922820.0, "close_time": 1769147999999, "quote_volume": 87668.584391, "trades": 908, "taker_buy_base": 10245315.0, "taker_buy_quote": 25710.737138 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00251, "high": 0.002521, "low": 0.002474, "close": 0.002483, "volume": 25110082.0, "close_time": 1769151599999, "quote_volume": 62555.074571, "trades": 938, "taker_buy_base": 15481469.0, "taker_buy_quote": 38543.222172 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.002484, "high": 0.002499, "low": 0.002476, "close": 0.002482, "volume": 8953607.0, "close_time": 1769155199999, "quote_volume": 22258.243072, "trades": 373, "taker_buy_base": 5988313.0, "taker_buy_quote": 14884.64811 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00248, "high": 0.002494, "low": 0.002459, "close": 0.002466, "volume": 63889561.0, "close_time": 1769158799999, "quote_volume": 158386.399866, "trades": 1240, "taker_buy_base": 35825357.0, "taker_buy_quote": 88752.072018 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.002463, "high": 0.002485, "low": 0.002452, "close": 0.002462, "volume": 40683104.0, "close_time": 1769162399999, "quote_volume": 100338.360021, "trades": 1379, "taker_buy_base": 9360505.0, "taker_buy_quote": 23108.5039 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.002462, "high": 0.002467, "low": 0.002442, "close": 0.002449, "volume": 41778871.0, "close_time": 1769165999999, "quote_volume": 102640.737282, "trades": 1074, "taker_buy_base": 22359915.0, "taker_buy_quote": 54927.040736 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.002449, "high": 0.002474, "low": 0.002448, "close": 0.002458, "volume": 14134033.0, "close_time": 1769169599999, "quote_volume": 34813.467424, "trades": 1004, "taker_buy_base": 7521847.0, "taker_buy_quote": 18521.97927 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002459, "high": 0.002466, "low": 0.002445, "close": 0.002454, "volume": 12020199.0, "close_time": 1769173199999, "quote_volume": 29485.919396, "trades": 555, "taker_buy_base": 7566617.0, "taker_buy_quote": 18555.278579 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.002456, "high": 0.002462, "low": 0.002446, "close": 0.002459, "volume": 7934944.0, "close_time": 1769176799999, "quote_volume": 19480.463239, "trades": 610, "taker_buy_base": 5152238.0, "taker_buy_quote": 12650.4146 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.002457, "high": 0.00247, "low": 0.002376, "close": 0.002385, "volume": 283733273.0, "close_time": 1769180399999, "quote_volume": 684856.429051, "trades": 3424, "taker_buy_base": 202297473.0, "taker_buy_quote": 488772.826082 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00239, "high": 0.002445, "low": 0.002369, "close": 0.002431, "volume": 206174544.0, "close_time": 1769183999999, "quote_volume": 498194.75061, "trades": 2717, "taker_buy_base": 26996455.0, "taker_buy_quote": 65239.42113 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002433, "high": 0.002495, "low": 0.00241, "close": 0.002457, "volume": 54732672.0, "close_time": 1769187599999, "quote_volume": 134477.87457, "trades": 2403, "taker_buy_base": 18625529.0, "taker_buy_quote": 45695.800704 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.002458, "high": 0.002541, "low": 0.002418, "close": 0.00249, "volume": 86869205.0, "close_time": 1769191199999, "quote_volume": 215309.741731, "trades": 3656, "taker_buy_base": 32500739.0, "taker_buy_quote": 80810.85744 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.002489, "high": 0.002528, "low": 0.002479, "close": 0.002497, "volume": 54710587.0, "close_time": 1769194799999, "quote_volume": 136952.370153, "trades": 1451, "taker_buy_base": 31418739.0, "taker_buy_quote": 78797.31077 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.002495, "high": 0.002495, "low": 0.002391, "close": 0.002403, "volume": 124998641.0, "close_time": 1769198399999, "quote_volume": 304538.166684, "trades": 2363, "taker_buy_base": 41333773.0, "taker_buy_quote": 100716.093955 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002401, "high": 0.002414, "low": 0.002355, "close": 0.002376, "volume": 203085833.0, "close_time": 1769201999999, "quote_volume": 480631.476049, "trades": 2543, "taker_buy_base": 161786496.0, "taker_buy_quote": 382489.190149 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.002375, "high": 0.002394, "low": 0.002373, "close": 0.002377, "volume": 15023022.0, "close_time": 1769205599999, "quote_volume": 35816.707758, "trades": 728, "taker_buy_base": 7645687.0, "taker_buy_quote": 18222.28509 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.002377, "high": 0.002402, "low": 0.002377, "close": 0.002389, "volume": 33262864.0, "close_time": 1769209199999, "quote_volume": 79642.389141, "trades": 1156, "taker_buy_base": 19537729.0, "taker_buy_quote": 46791.428807 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.002388, "high": 0.002398, "low": 0.002377, "close": 0.002395, "volume": 22416171.0, "close_time": 1769212799999, "quote_volume": 53632.827134, "trades": 640, "taker_buy_base": 4844695.0, "taker_buy_quote": 11575.750644 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002402, "low": 0.002375, "close": 0.002376, "volume": 29524811.0, "close_time": 1769216399999, "quote_volume": 70440.958566, "trades": 746, "taker_buy_base": 6889912.0, "taker_buy_quote": 16433.624175 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.002375, "high": 0.002379, "low": 0.002362, "close": 0.002374, "volume": 6554131.0, "close_time": 1769219999999, "quote_volume": 15540.919473, "trades": 350, "taker_buy_base": 2815709.0, "taker_buy_quote": 6673.197736 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.002375, "high": 0.002413, "low": 0.002375, "close": 0.002413, "volume": 9486166.0, "close_time": 1769223599999, "quote_volume": 22732.692855, "trades": 567, "taker_buy_base": 6863802.0, "taker_buy_quote": 16452.606163 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00241, "high": 0.002444, "low": 0.002405, "close": 0.002433, "volume": 37943890.0, "close_time": 1769227199999, "quote_volume": 92202.382403, "trades": 1534, "taker_buy_base": 28542232.0, "taker_buy_quote": 69349.569602 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002436, "high": 0.00248, "low": 0.002422, "close": 0.002478, "volume": 52583184.0, "close_time": 1769230799999, "quote_volume": 129003.174796, "trades": 1546, "taker_buy_base": 32531972.0, "taker_buy_quote": 79689.784204 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.002479, "high": 0.002496, "low": 0.002456, "close": 0.002494, "volume": 42394255.0, "close_time": 1769234399999, "quote_volume": 104849.331229, "trades": 1543, "taker_buy_base": 24092544.0, "taker_buy_quote": 59584.457438 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.002492, "high": 0.00252, "low": 0.002492, "close": 0.002497, "volume": 44757998.0, "close_time": 1769237999999, "quote_volume": 112014.365098, "trades": 1434, "taker_buy_base": 29136174.0, "taker_buy_quote": 72914.52413 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.002497, "high": 0.002497, "low": 0.002473, "close": 0.002481, "volume": 35314835.0, "close_time": 1769241599999, "quote_volume": 87722.136773, "trades": 736, "taker_buy_base": 9055925.0, "taker_buy_quote": 22513.962026 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002482, "high": 0.002518, "low": 0.002472, "close": 0.00251, "volume": 12150950.0, "close_time": 1769245199999, "quote_volume": 30313.698411, "trades": 796, "taker_buy_base": 6143510.0, "taker_buy_quote": 15334.796239 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.002509, "high": 0.00251, "low": 0.002481, "close": 0.002485, "volume": 13072663.0, "close_time": 1769248799999, "quote_volume": 32556.903762, "trades": 552, "taker_buy_base": 4092092.0, "taker_buy_quote": 10198.468797 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.002486, "high": 0.002498, "low": 0.002475, "close": 0.00249, "volume": 7369437.0, "close_time": 1769252399999, "quote_volume": 18328.520389, "trades": 473, "taker_buy_base": 4078167.0, "taker_buy_quote": 10150.073893 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.002489, "high": 0.002553, "low": 0.002488, "close": 0.002537, "volume": 68283043.0, "close_time": 1769255999999, "quote_volume": 172270.712587, "trades": 2285, "taker_buy_base": 41412039.0, "taker_buy_quote": 104460.39286 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002536, "high": 0.002565, "low": 0.00253, "close": 0.002553, "volume": 54700896.0, "close_time": 1769259599999, "quote_volume": 139618.35244, "trades": 1373, "taker_buy_base": 17205016.0, "taker_buy_quote": 43894.094324 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.002554, "high": 0.002557, "low": 0.002525, "close": 0.002528, "volume": 20142452.0, "close_time": 1769263199999, "quote_volume": 51214.061627, "trades": 651, "taker_buy_base": 11095006.0, "taker_buy_quote": 28245.698363 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.002527, "high": 0.002546, "low": 0.002503, "close": 0.002534, "volume": 15346744.0, "close_time": 1769266799999, "quote_volume": 38647.717914, "trades": 788, "taker_buy_base": 8774988.0, "taker_buy_quote": 22114.350244 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.002535, "high": 0.002544, "low": 0.002497, "close": 0.002516, "volume": 28548182.0, "close_time": 1769270399999, "quote_volume": 71669.906852, "trades": 1130, "taker_buy_base": 11659615.0, "taker_buy_quote": 29285.928391 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002515, "high": 0.002541, "low": 0.002499, "close": 0.002521, "volume": 17597788.0, "close_time": 1769273999999, "quote_volume": 44251.42933, "trades": 987, "taker_buy_base": 9400172.0, "taker_buy_quote": 23643.582166 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.002524, "high": 0.00262, "low": 0.002521, "close": 0.002611, "volume": 213304432.0, "close_time": 1769277599999, "quote_volume": 556102.309517, "trades": 2556, "taker_buy_base": 36413631.0, "taker_buy_quote": 94359.773125 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.002612, "high": 0.002648, "low": 0.002583, "close": 0.00263, "volume": 77975883.0, "close_time": 1769281199999, "quote_volume": 204343.406896, "trades": 2742, "taker_buy_base": 36093569.0, "taker_buy_quote": 94569.274345 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.002633, "high": 0.002716, "low": 0.002629, "close": 0.002697, "volume": 280446601.0, "close_time": 1769284799999, "quote_volume": 754251.353613, "trades": 4765, "taker_buy_base": 203985643.0, "taker_buy_quote": 549002.118053 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002697, "high": 0.002743, "low": 0.002682, "close": 0.002737, "volume": 187445649.0, "close_time": 1769288399999, "quote_volume": 509176.105872, "trades": 5603, "taker_buy_base": 81664289.0, "taker_buy_quote": 222170.611062 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.002739, "high": 0.002747, "low": 0.002688, "close": 0.002706, "volume": 53295832.0, "close_time": 1769291999999, "quote_volume": 144640.609867, "trades": 1997, "taker_buy_base": 26417929.0, "taker_buy_quote": 71843.095493 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.002707, "high": 0.002805, "low": 0.002692, "close": 0.00278, "volume": 174961694.0, "close_time": 1769295599999, "quote_volume": 482245.796399, "trades": 2285, "taker_buy_base": 51162161.0, "taker_buy_quote": 141427.381068 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.002779, "high": 0.002797, "low": 0.002724, "close": 0.002733, "volume": 277705482.0, "close_time": 1769299199999, "quote_volume": 763334.022924, "trades": 3507, "taker_buy_base": 184415950.0, "taker_buy_quote": 505284.72777 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002733, "high": 0.002761, "low": 0.002706, "close": 0.002749, "volume": 60571547.0, "close_time": 1769302799999, "quote_volume": 165184.3067, "trades": 2206, "taker_buy_base": 28642813.0, "taker_buy_quote": 78180.610437 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.002748, "high": 0.002779, "low": 0.002705, "close": 0.002721, "volume": 188773220.0, "close_time": 1769306399999, "quote_volume": 521686.59389, "trades": 2835, "taker_buy_base": 26783791.0, "taker_buy_quote": 73562.37022 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00272, "high": 0.002728, "low": 0.002683, "close": 0.002695, "volume": 20879428.0, "close_time": 1769309999999, "quote_volume": 56530.417258, "trades": 1025, "taker_buy_base": 9573986.0, "taker_buy_quote": 25969.6506 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.002694, "high": 0.002701, "low": 0.002654, "close": 0.002655, "volume": 167952746.0, "close_time": 1769313599999, "quote_volume": 446749.516757, "trades": 1533, "taker_buy_base": 148377284.0, "taker_buy_quote": 394566.901843 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002654, "high": 0.002668, "low": 0.002637, "close": 0.002647, "volume": 33591577.0, "close_time": 1769317199999, "quote_volume": 89049.567179, "trades": 1326, "taker_buy_base": 10412981.0, "taker_buy_quote": 27618.481925 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.002646, "high": 0.002685, "low": 0.002616, "close": 0.002675, "volume": 48440032.0, "close_time": 1769320799999, "quote_volume": 128620.018614, "trades": 2016, "taker_buy_base": 26259710.0, "taker_buy_quote": 69814.873932 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.002674, "high": 0.00268, "low": 0.002638, "close": 0.002644, "volume": 55197969.0, "close_time": 1769324399999, "quote_volume": 146374.200258, "trades": 1096, "taker_buy_base": 13609688.0, "taker_buy_quote": 36083.365875 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.002643, "high": 0.002643, "low": 0.002596, "close": 0.002617, "volume": 36871138.0, "close_time": 1769327999999, "quote_volume": 96289.355345, "trades": 1233, "taker_buy_base": 9608449.0, "taker_buy_quote": 25072.775148 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002617, "high": 0.002668, "low": 0.002614, "close": 0.002629, "volume": 40223614.0, "close_time": 1769331599999, "quote_volume": 106123.566905, "trades": 1488, "taker_buy_base": 20798829.0, "taker_buy_quote": 54908.190905 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.002628, "high": 0.002637, "low": 0.002613, "close": 0.002614, "volume": 26502417.0, "close_time": 1769335199999, "quote_volume": 69504.107939, "trades": 1689, "taker_buy_base": 9785750.0, "taker_buy_quote": 25680.97202 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.002614, "high": 0.002629, "low": 0.002601, "close": 0.002602, "volume": 9049952.0, "close_time": 1769338799999, "quote_volume": 23645.696279, "trades": 664, "taker_buy_base": 3671684.0, "taker_buy_quote": 9593.302009 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.002601, "high": 0.00261, "low": 0.002571, "close": 0.002581, "volume": 25428365.0, "close_time": 1769342399999, "quote_volume": 65903.367482, "trades": 1033, "taker_buy_base": 13659697.0, "taker_buy_quote": 35462.607929 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002581, "high": 0.002607, "low": 0.002572, "close": 0.002604, "volume": 177151387.0, "close_time": 1769345999999, "quote_volume": 458882.663473, "trades": 1772, "taker_buy_base": 15279632.0, "taker_buy_quote": 39588.96042 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.002604, "high": 0.002642, "low": 0.002571, "close": 0.002583, "volume": 53391993.0, "close_time": 1769349599999, "quote_volume": 139271.217842, "trades": 1185, "taker_buy_base": 37848146.0, "taker_buy_quote": 99056.495252 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.00258, "high": 0.00258, "low": 0.002522, "close": 0.00256, "volume": 91767638.0, "close_time": 1769353199999, "quote_volume": 233556.542849, "trades": 2384, "taker_buy_base": 19172514.0, "taker_buy_quote": 48873.460098 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.00256, "high": 0.00257, "low": 0.00255, "close": 0.002557, "volume": 11354708.0, "close_time": 1769356799999, "quote_volume": 29073.771425, "trades": 701, "taker_buy_base": 4362899.0, "taker_buy_quote": 11171.722739 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.002557, "high": 0.002559, "low": 0.002449, "close": 0.002454, "volume": 169288206.0, "close_time": 1769360399999, "quote_volume": 421440.832599, "trades": 4478, "taker_buy_base": 71708296.0, "taker_buy_quote": 178307.046302 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.002448, "high": 0.002455, "low": 0.002388, "close": 0.002416, "volume": 100108072.0, "close_time": 1769363999999, "quote_volume": 241897.194267, "trades": 2755, "taker_buy_base": 38775878.0, "taker_buy_quote": 93520.978049 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.002416, "high": 0.002416, "low": 0.002367, "close": 0.002392, "volume": 93274978.0, "close_time": 1769367599999, "quote_volume": 222789.997051, "trades": 2500, "taker_buy_base": 40620679.0, "taker_buy_quote": 96954.335654 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.00239, "high": 0.002401, "low": 0.002322, "close": 0.00236, "volume": 77457738.0, "close_time": 1769371199999, "quote_volume": 182772.631574, "trades": 3054, "taker_buy_base": 36446984.0, "taker_buy_quote": 86101.434568 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002362, "high": 0.002389, "low": 0.002355, "close": 0.002378, "volume": 59345722.0, "close_time": 1769374799999, "quote_volume": 140644.391788, "trades": 2224, "taker_buy_base": 35198807.0, "taker_buy_quote": 83450.971414 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.002379, "high": 0.002407, "low": 0.00237, "close": 0.002398, "volume": 82770357.0, "close_time": 1769378399999, "quote_volume": 197749.762593, "trades": 2343, "taker_buy_base": 51487428.0, "taker_buy_quote": 123086.289393 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.002398, "high": 0.00242, "low": 0.00238, "close": 0.002417, "volume": 57016607.0, "close_time": 1769381999999, "quote_volume": 136869.534884, "trades": 2866, "taker_buy_base": 35774943.0, "taker_buy_quote": 85893.946205 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.002416, "high": 0.002492, "low": 0.0024, "close": 0.002465, "volume": 103982677.0, "close_time": 1769385599999, "quote_volume": 256180.739698, "trades": 3871, "taker_buy_base": 56610002.0, "taker_buy_quote": 139498.393481 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002464, "high": 0.002515, "low": 0.00245, "close": 0.00251, "volume": 54647113.0, "close_time": 1769389199999, "quote_volume": 135456.878955, "trades": 2946, "taker_buy_base": 26146823.0, "taker_buy_quote": 64776.863105 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.002512, "high": 0.002546, "low": 0.002486, "close": 0.002515, "volume": 92626369.0, "close_time": 1769392799999, "quote_volume": 233353.199706, "trades": 4192, "taker_buy_base": 47911192.0, "taker_buy_quote": 120622.417344 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.002516, "high": 0.00252, "low": 0.002481, "close": 0.002494, "volume": 48606433.0, "close_time": 1769396399999, "quote_volume": 121221.881674, "trades": 1514, "taker_buy_base": 30008565.0, "taker_buy_quote": 74865.271515 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.002497, "high": 0.002511, "low": 0.002488, "close": 0.002507, "volume": 15889065.0, "close_time": 1769399999999, "quote_volume": 39688.449045, "trades": 918, "taker_buy_base": 9161273.0, "taker_buy_quote": 22880.817904 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002508, "high": 0.002555, "low": 0.002501, "close": 0.002519, "volume": 41647804.0, "close_time": 1769403599999, "quote_volume": 105465.877024, "trades": 1782, "taker_buy_base": 25486204.0, "taker_buy_quote": 64605.109922 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.00252, "high": 0.002528, "low": 0.002505, "close": 0.002513, "volume": 21028646.0, "close_time": 1769407199999, "quote_volume": 52926.937059, "trades": 969, "taker_buy_base": 11746731.0, "taker_buy_quote": 29573.889845 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.002512, "high": 0.00252, "low": 0.0025, "close": 0.002503, "volume": 62838627.0, "close_time": 1769410799999, "quote_volume": 157507.047355, "trades": 1051, "taker_buy_base": 12733043.0, "taker_buy_quote": 31948.192925 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.002503, "high": 0.002514, "low": 0.002488, "close": 0.002503, "volume": 70433789.0, "close_time": 1769414399999, "quote_volume": 175873.00725, "trades": 1764, "taker_buy_base": 22027523.0, "taker_buy_quote": 55036.914848 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002503, "high": 0.002539, "low": 0.002483, "close": 0.002516, "volume": 54734479.0, "close_time": 1769417999999, "quote_volume": 137508.108874, "trades": 1434, "taker_buy_base": 13118972.0, "taker_buy_quote": 32969.780772 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.002522, "high": 0.002527, "low": 0.002495, "close": 0.002505, "volume": 13450492.0, "close_time": 1769421599999, "quote_volume": 33728.898408, "trades": 737, "taker_buy_base": 5943384.0, "taker_buy_quote": 14902.027994 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.002506, "high": 0.002524, "low": 0.002506, "close": 0.002518, "volume": 12637149.0, "close_time": 1769425199999, "quote_volume": 31806.94387, "trades": 617, "taker_buy_base": 6083370.0, "taker_buy_quote": 15303.566104 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.002518, "high": 0.002533, "low": 0.002514, "close": 0.002518, "volume": 15890709.0, "close_time": 1769428799999, "quote_volume": 40061.043122, "trades": 783, "taker_buy_base": 5513084.0, "taker_buy_quote": 13915.340501 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002518, "high": 0.002533, "low": 0.002499, "close": 0.002507, "volume": 16016025.0, "close_time": 1769432399999, "quote_volume": 40287.099207, "trades": 839, "taker_buy_base": 5883475.0, "taker_buy_quote": 14796.771303 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.00251, "high": 0.002543, "low": 0.002504, "close": 0.002538, "volume": 38452827.0, "close_time": 1769435999999, "quote_volume": 97127.156426, "trades": 1379, "taker_buy_base": 23299879.0, "taker_buy_quote": 58922.67114 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.002538, "high": 0.002597, "low": 0.002517, "close": 0.002582, "volume": 55136702.0, "close_time": 1769439599999, "quote_volume": 141021.97012, "trades": 2008, "taker_buy_base": 24976359.0, "taker_buy_quote": 64033.020487 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.00258, "high": 0.002649, "low": 0.002572, "close": 0.002599, "volume": 108766209.0, "close_time": 1769443199999, "quote_volume": 284798.728677, "trades": 3619, "taker_buy_base": 60061874.0, "taker_buy_quote": 157298.36365 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002598, "high": 0.002636, "low": 0.002574, "close": 0.002633, "volume": 52657585.0, "close_time": 1769446799999, "quote_volume": 137308.51163, "trades": 2750, "taker_buy_base": 26672346.0, "taker_buy_quote": 69611.455496 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.002632, "high": 0.002641, "low": 0.002585, "close": 0.00262, "volume": 200519889.0, "close_time": 1769450399999, "quote_volume": 519957.388339, "trades": 3293, "taker_buy_base": 169305938.0, "taker_buy_quote": 438659.43821 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.00262, "high": 0.002701, "low": 0.002609, "close": 0.002696, "volume": 87328061.0, "close_time": 1769453999999, "quote_volume": 232966.268463, "trades": 3744, "taker_buy_base": 36126169.0, "taker_buy_quote": 96178.452085 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.002699, "high": 0.002727, "low": 0.002668, "close": 0.002672, "volume": 57736772.0, "close_time": 1769457599999, "quote_volume": 155567.845262, "trades": 2581, "taker_buy_base": 24517979.0, "taker_buy_quote": 66065.369196 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002674, "high": 0.002725, "low": 0.002672, "close": 0.002695, "volume": 40650403.0, "close_time": 1769461199999, "quote_volume": 109549.761793, "trades": 2522, "taker_buy_base": 20047041.0, "taker_buy_quote": 53976.622694 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.002698, "high": 0.002748, "low": 0.002688, "close": 0.002726, "volume": 55285496.0, "close_time": 1769464799999, "quote_volume": 150076.011776, "trades": 2275, "taker_buy_base": 26898511.0, "taker_buy_quote": 72996.405585 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.00273, "high": 0.002779, "low": 0.002709, "close": 0.002737, "volume": 84479711.0, "close_time": 1769468399999, "quote_volume": 232024.511961, "trades": 1147, "taker_buy_base": 48906144.0, "taker_buy_quote": 134578.68308 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.002736, "high": 0.002736, "low": 0.002702, "close": 0.002706, "volume": 27770878.0, "close_time": 1769471999999, "quote_volume": 75527.813597, "trades": 681, "taker_buy_base": 18224828.0, "taker_buy_quote": 49562.909415 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002708, "high": 0.002721, "low": 0.002665, "close": 0.002717, "volume": 53336755.0, "close_time": 1769475599999, "quote_volume": 143450.466839, "trades": 937, "taker_buy_base": 14307927.0, "taker_buy_quote": 38575.188299 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.002714, "high": 0.00277, "low": 0.002692, "close": 0.002745, "volume": 34132833.0, "close_time": 1769479199999, "quote_volume": 93215.102575, "trades": 854, "taker_buy_base": 22263939.0, "taker_buy_quote": 60771.331887 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.002744, "high": 0.002792, "low": 0.002743, "close": 0.002792, "volume": 195186481.0, "close_time": 1769482799999, "quote_volume": 543187.266649, "trades": 1848, "taker_buy_base": 41915267.0, "taker_buy_quote": 116429.170018 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.002788, "high": 0.002917, "low": 0.002788, "close": 0.00289, "volume": 247233870.0, "close_time": 1769486399999, "quote_volume": 712495.909679, "trades": 2424, "taker_buy_base": 203023817.0, "taker_buy_quote": 585398.715866 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002889, "high": 0.003002, "low": 0.002875, "close": 0.002948, "volume": 145819693.0, "close_time": 1769489999999, "quote_volume": 428294.162236, "trades": 3479, "taker_buy_base": 101577261.0, "taker_buy_quote": 298081.567592 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.002948, "high": 0.002986, "low": 0.002936, "close": 0.002961, "volume": 91313188.0, "close_time": 1769493599999, "quote_volume": 270432.335986, "trades": 2444, "taker_buy_base": 43784300.0, "taker_buy_quote": 129753.589719 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.002965, "high": 0.003001, "low": 0.002948, "close": 0.002952, "volume": 244386197.0, "close_time": 1769497199999, "quote_volume": 724120.85778, "trades": 2554, "taker_buy_base": 174365911.0, "taker_buy_quote": 515769.990017 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.002953, "high": 0.00313, "low": 0.00295, "close": 0.00306, "volume": 1038495623.0, "close_time": 1769500799999, "quote_volume": 3140888.117753, "trades": 8389, "taker_buy_base": 766752549.0, "taker_buy_quote": 2312086.046419 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.003064, "high": 0.00317, "low": 0.003035, "close": 0.003094, "volume": 240962627.0, "close_time": 1769504399999, "quote_volume": 747587.535703, "trades": 3936, "taker_buy_base": 108437411.0, "taker_buy_quote": 336896.842402 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.003095, "high": 0.003101, "low": 0.003014, "close": 0.003065, "volume": 93359120.0, "close_time": 1769507999999, "quote_volume": 285464.496291, "trades": 2301, "taker_buy_base": 34815619.0, "taker_buy_quote": 106382.403982 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.003066, "high": 0.00318, "low": 0.003066, "close": 0.003135, "volume": 102544785.0, "close_time": 1769511599999, "quote_volume": 320118.796613, "trades": 2369, "taker_buy_base": 63524334.0, "taker_buy_quote": 198324.35929 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.003135, "high": 0.00318, "low": 0.003088, "close": 0.003138, "volume": 100863961.0, "close_time": 1769515199999, "quote_volume": 316080.451303, "trades": 2703, "taker_buy_base": 52836637.0, "taker_buy_quote": 165802.237694 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00314, "high": 0.003186, "low": 0.003082, "close": 0.003148, "volume": 120497967.0, "close_time": 1769518799999, "quote_volume": 377160.153198, "trades": 2507, "taker_buy_base": 67315906.0, "taker_buy_quote": 211314.713501 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.003148, "high": 0.003164, "low": 0.003046, "close": 0.00306, "volume": 87696144.0, "close_time": 1769522399999, "quote_volume": 271785.632054, "trades": 2353, "taker_buy_base": 27548138.0, "taker_buy_quote": 85503.030722 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.003062, "high": 0.003104, "low": 0.002961, "close": 0.003035, "volume": 153059974.0, "close_time": 1769525999999, "quote_volume": 464014.542746, "trades": 2259, "taker_buy_base": 67007364.0, "taker_buy_quote": 203311.96207 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.003037, "high": 0.00314, "low": 0.003025, "close": 0.003126, "volume": 137863051.0, "close_time": 1769529599999, "quote_volume": 424596.466022, "trades": 2469, "taker_buy_base": 58840128.0, "taker_buy_quote": 181746.828125 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.003127, "high": 0.00324, "low": 0.003088, "close": 0.003167, "volume": 436706336.0, "close_time": 1769533199999, "quote_volume": 1378715.037037, "trades": 6218, "taker_buy_base": 144589004.0, "taker_buy_quote": 455395.052898 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.003169, "high": 0.003171, "low": 0.003053, "close": 0.003074, "volume": 242629891.0, "close_time": 1769536799999, "quote_volume": 759065.708691, "trades": 2729, "taker_buy_base": 181019621.0, "taker_buy_quote": 567485.882464 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.003074, "high": 0.003112, "low": 0.003063, "close": 0.003084, "volume": 43659780.0, "close_time": 1769540399999, "quote_volume": 134557.829729, "trades": 1362, "taker_buy_base": 20096443.0, "taker_buy_quote": 61950.3998 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.003086, "high": 0.003106, "low": 0.003038, "close": 0.00308, "volume": 46548725.0, "close_time": 1769543999999, "quote_volume": 143073.648086, "trades": 1217, "taker_buy_base": 20216980.0, "taker_buy_quote": 62299.411789 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.003078, "high": 0.003161, "low": 0.003071, "close": 0.003148, "volume": 88754132.0, "close_time": 1769547599999, "quote_volume": 278116.973542, "trades": 1790, "taker_buy_base": 52718371.0, "taker_buy_quote": 165175.852328 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.003147, "high": 0.003177, "low": 0.003139, "close": 0.003154, "volume": 44650180.0, "close_time": 1769551199999, "quote_volume": 141012.247636, "trades": 995, "taker_buy_base": 26533765.0, "taker_buy_quote": 83796.595683 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.003155, "high": 0.003237, "low": 0.003154, "close": 0.003214, "volume": 80894992.0, "close_time": 1769554799999, "quote_volume": 259117.235232, "trades": 1064, "taker_buy_base": 48667003.0, "taker_buy_quote": 155971.11928 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.003215, "high": 0.003235, "low": 0.003163, "close": 0.003174, "volume": 193975753.0, "close_time": 1769558399999, "quote_volume": 619983.13644, "trades": 2145, "taker_buy_base": 36113307.0, "taker_buy_quote": 115260.741371 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00317, "high": 0.003263, "low": 0.003164, "close": 0.00326, "volume": 45123996.0, "close_time": 1769561999999, "quote_volume": 145074.849281, "trades": 1294, "taker_buy_base": 28595483.0, "taker_buy_quote": 91984.555859 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.003259, "high": 0.003322, "low": 0.003168, "close": 0.003195, "volume": 83275044.0, "close_time": 1769565599999, "quote_volume": 270337.846663, "trades": 2240, "taker_buy_base": 44992296.0, "taker_buy_quote": 146445.488775 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.003198, "high": 0.003232, "low": 0.003165, "close": 0.003181, "volume": 62912892.0, "close_time": 1769569199999, "quote_volume": 201010.793345, "trades": 1582, "taker_buy_base": 24617594.0, "taker_buy_quote": 78683.958031 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.00318, "high": 0.003216, "low": 0.003166, "close": 0.003198, "volume": 184978908.0, "close_time": 1769572799999, "quote_volume": 587061.784043, "trades": 1353, "taker_buy_base": 155229810.0, "taker_buy_quote": 492315.292674 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.003198, "high": 0.003226, "low": 0.003173, "close": 0.003177, "volume": 24082463.0, "close_time": 1769576399999, "quote_volume": 76873.358254, "trades": 828, "taker_buy_base": 13610452.0, "taker_buy_quote": 43459.802681 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.003179, "high": 0.003203, "low": 0.00313, "close": 0.003137, "volume": 36603624.0, "close_time": 1769579999999, "quote_volume": 115655.59933, "trades": 1319, "taker_buy_base": 14839356.0, "taker_buy_quote": 46853.381437 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.003139, "high": 0.003182, "low": 0.003126, "close": 0.003175, "volume": 46714353.0, "close_time": 1769583599999, "quote_volume": 147174.135802, "trades": 1256, "taker_buy_base": 22660408.0, "taker_buy_quote": 71480.996104 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.003176, "high": 0.00318, "low": 0.003146, "close": 0.003172, "volume": 22903586.0, "close_time": 1769587199999, "quote_volume": 72350.90025, "trades": 931, "taker_buy_base": 13337735.0, "taker_buy_quote": 42132.277572 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.003172, "high": 0.003293, "low": 0.003171, "close": 0.003273, "volume": 51040369.0, "close_time": 1769590799999, "quote_volume": 165546.444297, "trades": 1783, "taker_buy_base": 23306519.0, "taker_buy_quote": 75552.813136 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.003275, "high": 0.003352, "low": 0.003228, "close": 0.003346, "volume": 100834718.0, "close_time": 1769594399999, "quote_volume": 332525.156585, "trades": 2423, "taker_buy_base": 66709275.0, "taker_buy_quote": 220198.290959 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.003348, "high": 0.00336, "low": 0.003263, "close": 0.003276, "volume": 69406075.0, "close_time": 1769597999999, "quote_volume": 230449.534498, "trades": 1872, "taker_buy_base": 28716854.0, "taker_buy_quote": 95656.700304 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.003276, "high": 0.003342, "low": 0.003248, "close": 0.003249, "volume": 55042717.0, "close_time": 1769601599999, "quote_volume": 181486.467492, "trades": 1938, "taker_buy_base": 18069813.0, "taker_buy_quote": 59665.730392 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.003248, "high": 0.003252, "low": 0.003176, "close": 0.00321, "volume": 86853106.0, "close_time": 1769605199999, "quote_volume": 279413.002108, "trades": 1984, "taker_buy_base": 25678678.0, "taker_buy_quote": 82313.030317 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.00321, "high": 0.003225, "low": 0.003183, "close": 0.003184, "volume": 41133559.0, "close_time": 1769608799999, "quote_volume": 131949.275027, "trades": 1296, "taker_buy_base": 14213974.0, "taker_buy_quote": 45601.862515 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.003184, "high": 0.003312, "low": 0.003182, "close": 0.003195, "volume": 135289586.0, "close_time": 1769612399999, "quote_volume": 438420.679176, "trades": 3193, "taker_buy_base": 53955180.0, "taker_buy_quote": 174830.553591 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.003197, "high": 0.003219, "low": 0.00314, "close": 0.003185, "volume": 67410152.0, "close_time": 1769615999999, "quote_volume": 214283.810169, "trades": 1971, "taker_buy_base": 33173237.0, "taker_buy_quote": 105678.919249 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.003185, "high": 0.003195, "low": 0.003143, "close": 0.003156, "volume": 28770781.0, "close_time": 1769619599999, "quote_volume": 90907.272717, "trades": 1460, "taker_buy_base": 9379746.0, "taker_buy_quote": 29693.899421 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.003158, "high": 0.003164, "low": 0.003084, "close": 0.003129, "volume": 85721393.0, "close_time": 1769623199999, "quote_volume": 267126.991238, "trades": 1991, "taker_buy_base": 25594963.0, "taker_buy_quote": 79806.376017 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.003127, "high": 0.003127, "low": 0.003064, "close": 0.003113, "volume": 49686815.0, "close_time": 1769626799999, "quote_volume": 153715.146993, "trades": 1327, "taker_buy_base": 14135854.0, "taker_buy_quote": 43667.43162 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.003114, "high": 0.003148, "low": 0.003089, "close": 0.003109, "volume": 99004386.0, "close_time": 1769630399999, "quote_volume": 307466.208812, "trades": 2011, "taker_buy_base": 31880783.0, "taker_buy_quote": 99080.353272 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.003108, "high": 0.003152, "low": 0.003097, "close": 0.003099, "volume": 180495708.0, "close_time": 1769633999999, "quote_volume": 565059.123999, "trades": 2534, "taker_buy_base": 43495141.0, "taker_buy_quote": 136111.693017 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.003102, "high": 0.003146, "low": 0.003075, "close": 0.00313, "volume": 165570447.0, "close_time": 1769637599999, "quote_volume": 513226.790468, "trades": 2512, "taker_buy_base": 91940945.0, "taker_buy_quote": 284801.5677 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.00313, "high": 0.003134, "low": 0.003084, "close": 0.003085, "volume": 87104351.0, "close_time": 1769641199999, "quote_volume": 270718.156984, "trades": 2214, "taker_buy_base": 37806436.0, "taker_buy_quote": 117375.046534 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.003084, "high": 0.00309, "low": 0.003038, "close": 0.003062, "volume": 63245145.0, "close_time": 1769644799999, "quote_volume": 193738.275305, "trades": 2130, "taker_buy_base": 45637257.0, "taker_buy_quote": 139806.318752 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003062, "high": 0.00307, "low": 0.00302, "close": 0.003035, "volume": 27248576.0, "close_time": 1769648399999, "quote_volume": 82846.61988, "trades": 1915, "taker_buy_base": 15356078.0, "taker_buy_quote": 46694.364235 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.003034, "high": 0.003056, "low": 0.002972, "close": 0.002977, "volume": 57741458.0, "close_time": 1769651999999, "quote_volume": 173986.281796, "trades": 2188, "taker_buy_base": 23961010.0, "taker_buy_quote": 72285.797558 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00298, "high": 0.00304, "low": 0.002961, "close": 0.002994, "volume": 212611851.0, "close_time": 1769655599999, "quote_volume": 637140.480584, "trades": 3091, "taker_buy_base": 155879353.0, "taker_buy_quote": 467323.323064 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.002993, "high": 0.003053, "low": 0.002974, "close": 0.002988, "volume": 210330838.0, "close_time": 1769659199999, "quote_volume": 637990.850837, "trades": 3533, "taker_buy_base": 59450588.0, "taker_buy_quote": 179582.807864 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002987, "high": 0.002992, "low": 0.002926, "close": 0.002959, "volume": 243555624.0, "close_time": 1769662799999, "quote_volume": 718435.814714, "trades": 3009, "taker_buy_base": 176384231.0, "taker_buy_quote": 520049.525578 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.002958, "high": 0.002998, "low": 0.002904, "close": 0.002925, "volume": 125160008.0, "close_time": 1769666399999, "quote_volume": 369235.088202, "trades": 3524, "taker_buy_base": 70501759.0, "taker_buy_quote": 208173.138733 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.002925, "high": 0.002995, "low": 0.00292, "close": 0.002995, "volume": 39418198.0, "close_time": 1769669999999, "quote_volume": 117016.486759, "trades": 1774, "taker_buy_base": 27516148.0, "taker_buy_quote": 81717.138964 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.002997, "high": 0.003018, "low": 0.002987, "close": 0.003008, "volume": 51545694.0, "close_time": 1769673599999, "quote_volume": 154915.576879, "trades": 1572, "taker_buy_base": 28768581.0, "taker_buy_quote": 86441.297192 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.003007, "high": 0.003016, "low": 0.00297, "close": 0.002982, "volume": 71832905.0, "close_time": 1769677199999, "quote_volume": 215142.133528, "trades": 5711, "taker_buy_base": 50861493.0, "taker_buy_quote": 152376.536775 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.002981, "high": 0.003002, "low": 0.002965, "close": 0.002987, "volume": 14362424.0, "close_time": 1769680799999, "quote_volume": 42858.732992, "trades": 898, "taker_buy_base": 9456229.0, "taker_buy_quote": 28222.296044 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.002987, "high": 0.003009, "low": 0.002984, "close": 0.003003, "volume": 40733201.0, "close_time": 1769684399999, "quote_volume": 122147.584201, "trades": 1120, "taker_buy_base": 15117802.0, "taker_buy_quote": 45326.963289 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.003002, "high": 0.003021, "low": 0.002978, "close": 0.002996, "volume": 24336734.0, "close_time": 1769687999999, "quote_volume": 72949.192337, "trades": 1166, "taker_buy_base": 15037808.0, "taker_buy_quote": 45068.849688 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002995, "high": 0.003009, "low": 0.002947, "close": 0.002967, "volume": 59357660.0, "close_time": 1769691599999, "quote_volume": 176185.037401, "trades": 1251, "taker_buy_base": 15091145.0, "taker_buy_quote": 45015.326417 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.002967, "high": 0.003, "low": 0.002965, "close": 0.002996, "volume": 19892666.0, "close_time": 1769695199999, "quote_volume": 59405.069844, "trades": 1041, "taker_buy_base": 14060654.0, "taker_buy_quote": 41988.155187 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.002997, "high": 0.003033, "low": 0.00297, "close": 0.002974, "volume": 48348586.0, "close_time": 1769698799999, "quote_volume": 145026.538253, "trades": 1718, "taker_buy_base": 32381477.0, "taker_buy_quote": 97147.623362 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.002978, "high": 0.002985, "low": 0.00284, "close": 0.002909, "volume": 226890858.0, "close_time": 1769702399999, "quote_volume": 655475.813477, "trades": 4857, "taker_buy_base": 83125167.0, "taker_buy_quote": 240487.394119 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002909, "high": 0.002956, "low": 0.002865, "close": 0.002934, "volume": 94982658.0, "close_time": 1769705999999, "quote_volume": 275938.569817, "trades": 2352, "taker_buy_base": 46870209.0, "taker_buy_quote": 136430.824458 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.002933, "high": 0.003018, "low": 0.002907, "close": 0.002907, "volume": 117188087.0, "close_time": 1769709599999, "quote_volume": 347492.607053, "trades": 2670, "taker_buy_base": 67507928.0, "taker_buy_quote": 200156.89403 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00291, "high": 0.002922, "low": 0.002802, "close": 0.002828, "volume": 115591262.0, "close_time": 1769713199999, "quote_volume": 329331.252925, "trades": 2760, "taker_buy_base": 54687817.0, "taker_buy_quote": 156294.485199 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.002827, "high": 0.002893, "low": 0.002827, "close": 0.002862, "volume": 65502351.0, "close_time": 1769716799999, "quote_volume": 187727.61446, "trades": 1613, "taker_buy_base": 25621057.0, "taker_buy_quote": 73363.40234 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002862, "high": 0.002927, "low": 0.002854, "close": 0.002913, "volume": 51090954.0, "close_time": 1769720399999, "quote_volume": 147938.912655, "trades": 1976, "taker_buy_base": 32760076.0, "taker_buy_quote": 94858.862587 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.002913, "high": 0.002917, "low": 0.002851, "close": 0.002862, "volume": 35893101.0, "close_time": 1769723999999, "quote_volume": 103275.70997, "trades": 1715, "taker_buy_base": 13241690.0, "taker_buy_quote": 37994.678067 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.002862, "high": 0.002879, "low": 0.002784, "close": 0.002805, "volume": 39247286.0, "close_time": 1769727599999, "quote_volume": 110739.208532, "trades": 1273, "taker_buy_base": 19042551.0, "taker_buy_quote": 53829.020269 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.002805, "high": 0.002845, "low": 0.002772, "close": 0.002823, "volume": 39007581.0, "close_time": 1769731199999, "quote_volume": 109958.800889, "trades": 1051, "taker_buy_base": 23018774.0, "taker_buy_quote": 65011.115172 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002825, "high": 0.002845, "low": 0.002799, "close": 0.0028, "volume": 30958654.0, "close_time": 1769734799999, "quote_volume": 87418.019888, "trades": 921, "taker_buy_base": 15755565.0, "taker_buy_quote": 44495.629773 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.002799, "high": 0.002814, "low": 0.002687, "close": 0.002756, "volume": 75144270.0, "close_time": 1769738399999, "quote_volume": 206198.932121, "trades": 1952, "taker_buy_base": 32595916.0, "taker_buy_quote": 89712.474785 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.002755, "high": 0.002755, "low": 0.002654, "close": 0.002712, "volume": 84366796.0, "close_time": 1769741999999, "quote_volume": 226903.679981, "trades": 2087, "taker_buy_base": 25592339.0, "taker_buy_quote": 68889.301665 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.002713, "high": 0.002764, "low": 0.002702, "close": 0.00272, "volume": 36643328.0, "close_time": 1769745599999, "quote_volume": 100226.06774, "trades": 1018, "taker_buy_base": 23154584.0, "taker_buy_quote": 63314.742945 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002721, "high": 0.00277, "low": 0.002717, "close": 0.002731, "volume": 43002364.0, "close_time": 1769749199999, "quote_volume": 118069.359063, "trades": 1006, "taker_buy_base": 21198911.0, "taker_buy_quote": 58189.181999 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.002736, "high": 0.002759, "low": 0.002729, "close": 0.00273, "volume": 16666841.0, "close_time": 1769752799999, "quote_volume": 45736.173862, "trades": 464, "taker_buy_base": 9332609.0, "taker_buy_quote": 25622.531919 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.002728, "high": 0.002728, "low": 0.002658, "close": 0.002685, "volume": 44782613.0, "close_time": 1769756399999, "quote_volume": 120015.740275, "trades": 1128, "taker_buy_base": 24851880.0, "taker_buy_quote": 66538.247775 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.002686, "high": 0.00272, "low": 0.002675, "close": 0.00269, "volume": 29868899.0, "close_time": 1769759999999, "quote_volume": 80678.485489, "trades": 793, "taker_buy_base": 13855007.0, "taker_buy_quote": 37451.763643 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00269, "high": 0.002733, "low": 0.00268, "close": 0.002701, "volume": 48592235.0, "close_time": 1769763599999, "quote_volume": 131614.231084, "trades": 1267, "taker_buy_base": 24030592.0, "taker_buy_quote": 65097.866853 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.002702, "high": 0.002723, "low": 0.002695, "close": 0.002716, "volume": 41158357.0, "close_time": 1769767199999, "quote_volume": 111623.176284, "trades": 922, "taker_buy_base": 18564628.0, "taker_buy_quote": 50311.066548 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.002716, "high": 0.002777, "low": 0.002704, "close": 0.002763, "volume": 43471026.0, "close_time": 1769770799999, "quote_volume": 119567.442133, "trades": 957, "taker_buy_base": 29830248.0, "taker_buy_quote": 81996.054554 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.002764, "high": 0.002868, "low": 0.002756, "close": 0.002843, "volume": 111219674.0, "close_time": 1769774399999, "quote_volume": 311427.811795, "trades": 1593, "taker_buy_base": 71525529.0, "taker_buy_quote": 200108.147836 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002845, "high": 0.002865, "low": 0.002781, "close": 0.002792, "volume": 65156788.0, "close_time": 1769777999999, "quote_volume": 184482.476771, "trades": 1510, "taker_buy_base": 30720222.0, "taker_buy_quote": 87123.916504 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.002791, "high": 0.002804, "low": 0.002753, "close": 0.002767, "volume": 38859941.0, "close_time": 1769781599999, "quote_volume": 107876.488756, "trades": 1158, "taker_buy_base": 17351888.0, "taker_buy_quote": 48147.017041 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.002768, "high": 0.002824, "low": 0.002743, "close": 0.002767, "volume": 75174138.0, "close_time": 1769785199999, "quote_volume": 209302.680903, "trades": 1954, "taker_buy_base": 49493678.0, "taker_buy_quote": 138046.180343 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.002768, "high": 0.002785, "low": 0.002717, "close": 0.002754, "volume": 27725122.0, "close_time": 1769788799999, "quote_volume": 76340.07927, "trades": 1280, "taker_buy_base": 14743368.0, "taker_buy_quote": 40581.080827 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002753, "high": 0.002802, "low": 0.002729, "close": 0.002777, "volume": 21890660.0, "close_time": 1769792399999, "quote_volume": 60728.488221, "trades": 945, "taker_buy_base": 14000419.0, "taker_buy_quote": 38860.252687 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.002777, "high": 0.002778, "low": 0.002736, "close": 0.002748, "volume": 20039755.0, "close_time": 1769795999999, "quote_volume": 55264.931176, "trades": 651, "taker_buy_base": 11427331.0, "taker_buy_quote": 31511.692902 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00275, "high": 0.002876, "low": 0.002654, "close": 0.002856, "volume": 199942091.0, "close_time": 1769799599999, "quote_volume": 562042.719822, "trades": 2767, "taker_buy_base": 50069396.0, "taker_buy_quote": 139756.186274 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.002858, "high": 0.002934, "low": 0.002849, "close": 0.002901, "volume": 135627985.0, "close_time": 1769803199999, "quote_volume": 393072.617058, "trades": 2367, "taker_buy_base": 80125880.0, "taker_buy_quote": 232245.232571 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0029, "high": 0.0029, "low": 0.002807, "close": 0.002812, "volume": 54644448.0, "close_time": 1769806799999, "quote_volume": 155692.500485, "trades": 1679, "taker_buy_base": 24338384.0, "taker_buy_quote": 69366.412528 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.002813, "high": 0.002834, "low": 0.002796, "close": 0.002822, "volume": 37642907.0, "close_time": 1769810399999, "quote_volume": 105804.854507, "trades": 1185, "taker_buy_base": 15013862.0, "taker_buy_quote": 42259.586663 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.002822, "high": 0.002837, "low": 0.002772, "close": 0.002803, "volume": 22861693.0, "close_time": 1769813999999, "quote_volume": 64022.647261, "trades": 636, "taker_buy_base": 13258476.0, "taker_buy_quote": 37145.009323 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.002802, "high": 0.002814, "low": 0.00277, "close": 0.002813, "volume": 22665723.0, "close_time": 1769817599999, "quote_volume": 63188.38596, "trades": 467, "taker_buy_base": 9044524.0, "taker_buy_quote": 25199.221401 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002811, "high": 0.002825, "low": 0.002796, "close": 0.002805, "volume": 15349934.0, "close_time": 1769821199999, "quote_volume": 43163.584254, "trades": 581, "taker_buy_base": 7983398.0, "taker_buy_quote": 22446.6872 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.002804, "high": 0.002847, "low": 0.002799, "close": 0.002841, "volume": 14112444.0, "close_time": 1769824799999, "quote_volume": 39860.164669, "trades": 569, "taker_buy_base": 7436227.0, "taker_buy_quote": 20989.228288 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00284, "high": 0.002866, "low": 0.002794, "close": 0.002856, "volume": 12009587.0, "close_time": 1769828399999, "quote_volume": 33913.532053, "trades": 613, "taker_buy_base": 7105670.0, "taker_buy_quote": 20053.149624 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.002858, "high": 0.002867, "low": 0.002791, "close": 0.0028, "volume": 28465115.0, "close_time": 1769831999999, "quote_volume": 80539.477271, "trades": 803, "taker_buy_base": 11884923.0, "taker_buy_quote": 33642.102031 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002798, "high": 0.002824, "low": 0.002782, "close": 0.002786, "volume": 13762810.0, "close_time": 1769835599999, "quote_volume": 38640.18385, "trades": 546, "taker_buy_base": 8311412.0, "taker_buy_quote": 23338.196747 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.002785, "high": 0.002825, "low": 0.002774, "close": 0.002808, "volume": 13765339.0, "close_time": 1769839199999, "quote_volume": 38522.021021, "trades": 536, "taker_buy_base": 8296234.0, "taker_buy_quote": 23225.184709 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.002809, "high": 0.002815, "low": 0.002734, "close": 0.002753, "volume": 34276749.0, "close_time": 1769842799999, "quote_volume": 94546.236694, "trades": 733, "taker_buy_base": 20661396.0, "taker_buy_quote": 56971.300025 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.002753, "high": 0.002768, "low": 0.002718, "close": 0.002733, "volume": 45974804.0, "close_time": 1769846399999, "quote_volume": 126268.281937, "trades": 961, "taker_buy_base": 26859657.0, "taker_buy_quote": 73789.39902 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002735, "high": 0.002752, "low": 0.002688, "close": 0.002724, "volume": 62740502.0, "close_time": 1769849999999, "quote_volume": 170620.878671, "trades": 1699, "taker_buy_base": 21563003.0, "taker_buy_quote": 58763.513602 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.002726, "high": 0.002743, "low": 0.002698, "close": 0.002724, "volume": 15918403.0, "close_time": 1769853599999, "quote_volume": 43334.121759, "trades": 689, "taker_buy_base": 8509883.0, "taker_buy_quote": 23168.352163 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.002726, "high": 0.002739, "low": 0.002705, "close": 0.002711, "volume": 18331870.0, "close_time": 1769857199999, "quote_volume": 49799.671178, "trades": 574, "taker_buy_base": 8538872.0, "taker_buy_quote": 23218.702362 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.002711, "high": 0.002711, "low": 0.002627, "close": 0.002652, "volume": 70925930.0, "close_time": 1769860799999, "quote_volume": 188508.298512, "trades": 1227, "taker_buy_base": 31758597.0, "taker_buy_quote": 84456.048823 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002652, "high": 0.002661, "low": 0.00261, "close": 0.002626, "volume": 55179992.0, "close_time": 1769864399999, "quote_volume": 145416.756188, "trades": 1237, "taker_buy_base": 15173168.0, "taker_buy_quote": 39978.865577 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.002627, "high": 0.002636, "low": 0.0026, "close": 0.002618, "volume": 33222054.0, "close_time": 1769867999999, "quote_volume": 86971.074452, "trades": 912, "taker_buy_base": 13591147.0, "taker_buy_quote": 35614.958056 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00262, "high": 0.002632, "low": 0.002537, "close": 0.002598, "volume": 176998997.0, "close_time": 1769871599999, "quote_volume": 456599.469534, "trades": 3575, "taker_buy_base": 90616514.0, "taker_buy_quote": 234077.756316 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.002599, "high": 0.002631, "low": 0.002517, "close": 0.002517, "volume": 75889072.0, "close_time": 1769875199999, "quote_volume": 195208.716556, "trades": 1844, "taker_buy_base": 28412845.0, "taker_buy_quote": 73249.005084 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.002516, "high": 0.00258, "low": 0.002492, "close": 0.002515, "volume": 103349645.0, "close_time": 1769878799999, "quote_volume": 261732.875545, "trades": 2224, "taker_buy_base": 48955179.0, "taker_buy_quote": 124379.549813 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.002514, "high": 0.002522, "low": 0.002369, "close": 0.002491, "volume": 192247011.0, "close_time": 1769882399999, "quote_volume": 473808.79326, "trades": 4402, "taker_buy_base": 83843538.0, "taker_buy_quote": 207070.521302 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00249, "high": 0.002544, "low": 0.002349, "close": 0.002514, "volume": 246368860.0, "close_time": 1769885999999, "quote_volume": 600197.768827, "trades": 3275, "taker_buy_base": 181377699.0, "taker_buy_quote": 442566.831131 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.002515, "high": 0.002578, "low": 0.002501, "close": 0.002531, "volume": 88493272.0, "close_time": 1769889599999, "quote_volume": 224858.84023, "trades": 2105, "taker_buy_base": 44789628.0, "taker_buy_quote": 113813.411415 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.002531, "high": 0.002585, "low": 0.002488, "close": 0.002579, "volume": 35731623.0, "close_time": 1769893199999, "quote_volume": 90694.931277, "trades": 1225, "taker_buy_base": 23068214.0, "taker_buy_quote": 58669.106101 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00258, "high": 0.002635, "low": 0.00258, "close": 0.002618, "volume": 68540362.0, "close_time": 1769896799999, "quote_volume": 178656.068361, "trades": 1846, "taker_buy_base": 40730411.0, "taker_buy_quote": 106286.331926 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.002622, "high": 0.002631, "low": 0.002592, "close": 0.002598, "volume": 59195084.0, "close_time": 1769900399999, "quote_volume": 154628.793168, "trades": 944, "taker_buy_base": 26617351.0, "taker_buy_quote": 69588.211272 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0026, "high": 0.002709, "low": 0.002586, "close": 0.002691, "volume": 80009152.0, "close_time": 1769903999999, "quote_volume": 213181.156003, "trades": 2028, "taker_buy_base": 54051215.0, "taker_buy_quote": 143967.179757 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002689, "high": 0.002724, "low": 0.002666, "close": 0.002682, "volume": 56467952.0, "close_time": 1769907599999, "quote_volume": 152330.555307, "trades": 1587, "taker_buy_base": 27599786.0, "taker_buy_quote": 74463.372602 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.002683, "high": 0.002688, "low": 0.002629, "close": 0.002662, "volume": 30910810.0, "close_time": 1769911199999, "quote_volume": 81756.458326, "trades": 965, "taker_buy_base": 13234596.0, "taker_buy_quote": 34988.741097 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.002663, "high": 0.002711, "low": 0.002638, "close": 0.002689, "volume": 43080095.0, "close_time": 1769914799999, "quote_volume": 115373.163087, "trades": 1182, "taker_buy_base": 28713336.0, "taker_buy_quote": 76962.335952 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.002689, "high": 0.002693, "low": 0.002656, "close": 0.00267, "volume": 17445933.0, "close_time": 1769918399999, "quote_volume": 46658.425094, "trades": 678, "taker_buy_base": 8582987.0, "taker_buy_quote": 22954.145559 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00267, "high": 0.002727, "low": 0.002669, "close": 0.002705, "volume": 25323246.0, "close_time": 1769921999999, "quote_volume": 68400.278083, "trades": 812, "taker_buy_base": 15475943.0, "taker_buy_quote": 41801.37045 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.002703, "high": 0.002705, "low": 0.002641, "close": 0.002647, "volume": 29651053.0, "close_time": 1769925599999, "quote_volume": 79317.431781, "trades": 1016, "taker_buy_base": 10254723.0, "taker_buy_quote": 27436.328914 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.002648, "high": 0.002667, "low": 0.002632, "close": 0.002657, "volume": 18167296.0, "close_time": 1769929199999, "quote_volume": 48120.88078, "trades": 666, "taker_buy_base": 5974052.0, "taker_buy_quote": 15838.832011 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.002657, "high": 0.002714, "low": 0.00264, "close": 0.002678, "volume": 24102883.0, "close_time": 1769932799999, "quote_volume": 64509.23375, "trades": 861, "taker_buy_base": 13295708.0, "taker_buy_quote": 35574.039474 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002676, "high": 0.002686, "low": 0.00265, "close": 0.002653, "volume": 22454183.0, "close_time": 1769936399999, "quote_volume": 59853.218245, "trades": 694, "taker_buy_base": 6370097.0, "taker_buy_quote": 17003.046219 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.002652, "high": 0.002684, "low": 0.002642, "close": 0.002677, "volume": 14266415.0, "close_time": 1769939999999, "quote_volume": 38035.602647, "trades": 591, "taker_buy_base": 8352948.0, "taker_buy_quote": 22297.67178 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.002678, "high": 0.002703, "low": 0.002609, "close": 0.002614, "volume": 26731151.0, "close_time": 1769943599999, "quote_volume": 70826.897713, "trades": 842, "taker_buy_base": 13452221.0, "taker_buy_quote": 35640.178325 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.002616, "high": 0.002645, "low": 0.002612, "close": 0.002623, "volume": 32941180.0, "close_time": 1769947199999, "quote_volume": 86479.616182, "trades": 717, "taker_buy_base": 18507526.0, "taker_buy_quote": 48581.83523 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002624, "high": 0.002637, "low": 0.002599, "close": 0.002602, "volume": 18779471.0, "close_time": 1769950799999, "quote_volume": 49162.027408, "trades": 632, "taker_buy_base": 6654413.0, "taker_buy_quote": 17414.820495 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.002602, "high": 0.00263, "low": 0.00256, "close": 0.002575, "volume": 26993044.0, "close_time": 1769954399999, "quote_volume": 69728.802385, "trades": 803, "taker_buy_base": 10959851.0, "taker_buy_quote": 28318.979884 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.002574, "high": 0.002608, "low": 0.002536, "close": 0.002571, "volume": 34540057.0, "close_time": 1769957999999, "quote_volume": 88562.482795, "trades": 1102, "taker_buy_base": 16969197.0, "taker_buy_quote": 43690.206494 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00257, "high": 0.002572, "low": 0.002497, "close": 0.00254, "volume": 35561590.0, "close_time": 1769961599999, "quote_volume": 89719.320823, "trades": 974, "taker_buy_base": 10118119.0, "taker_buy_quote": 25589.646229 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00254, "high": 0.002569, "low": 0.002517, "close": 0.002531, "volume": 21852196.0, "close_time": 1769965199999, "quote_volume": 55697.674065, "trades": 1021, "taker_buy_base": 9108164.0, "taker_buy_quote": 23213.721692 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.002531, "high": 0.002556, "low": 0.002517, "close": 0.002547, "volume": 20443254.0, "close_time": 1769968799999, "quote_volume": 51747.525982, "trades": 702, "taker_buy_base": 12188845.0, "taker_buy_quote": 30837.897719 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.002548, "high": 0.002644, "low": 0.002548, "close": 0.002599, "volume": 47705192.0, "close_time": 1769972399999, "quote_volume": 124367.622223, "trades": 1256, "taker_buy_base": 29875134.0, "taker_buy_quote": 77727.713471 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.002598, "high": 0.002609, "low": 0.002545, "close": 0.002557, "volume": 28315978.0, "close_time": 1769975999999, "quote_volume": 72936.940169, "trades": 599, "taker_buy_base": 11241871.0, "taker_buy_quote": 28923.546014 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.002556, "high": 0.002571, "low": 0.002522, "close": 0.002542, "volume": 28284360.0, "close_time": 1769979599999, "quote_volume": 72019.165097, "trades": 643, "taker_buy_base": 11735704.0, "taker_buy_quote": 29857.908523 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.002542, "high": 0.002546, "low": 0.002475, "close": 0.002506, "volume": 49769103.0, "close_time": 1769983199999, "quote_volume": 124569.422017, "trades": 1227, "taker_buy_base": 20607596.0, "taker_buy_quote": 51662.714909 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.002507, "high": 0.002566, "low": 0.002501, "close": 0.002549, "volume": 16601982.0, "close_time": 1769986799999, "quote_volume": 42165.777876, "trades": 732, "taker_buy_base": 10862861.0, "taker_buy_quote": 27608.365471 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.002553, "high": 0.002602, "low": 0.002469, "close": 0.002553, "volume": 228453749.0, "close_time": 1769990399999, "quote_volume": 589352.124197, "trades": 2724, "taker_buy_base": 73497673.0, "taker_buy_quote": 188388.584681 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002555, "high": 0.002646, "low": 0.002531, "close": 0.002609, "volume": 93485571.0, "close_time": 1769993999999, "quote_volume": 244077.817128, "trades": 1820, "taker_buy_base": 42749682.0, "taker_buy_quote": 111674.970464 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00261, "high": 0.002627, "low": 0.002552, "close": 0.002587, "volume": 44759921.0, "close_time": 1769997599999, "quote_volume": 116265.861197, "trades": 1316, "taker_buy_base": 27980814.0, "taker_buy_quote": 72620.615922 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.002586, "high": 0.002586, "low": 0.002513, "close": 0.002517, "volume": 25203789.0, "close_time": 1770001199999, "quote_volume": 64374.986951, "trades": 887, "taker_buy_base": 8700770.0, "taker_buy_quote": 22172.362693 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.002519, "high": 0.002535, "low": 0.002426, "close": 0.002531, "volume": 115683265.0, "close_time": 1770004799999, "quote_volume": 285205.789733, "trades": 2337, "taker_buy_base": 63503655.0, "taker_buy_quote": 156148.874245 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.002528, "high": 0.002529, "low": 0.002466, "close": 0.002477, "volume": 53017761.0, "close_time": 1770008399999, "quote_volume": 132643.273855, "trades": 1315, "taker_buy_base": 14679353.0, "taker_buy_quote": 36672.209974 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.002476, "high": 0.00248, "low": 0.00238, "close": 0.002418, "volume": 319021666.0, "close_time": 1770011999999, "quote_volume": 773471.855484, "trades": 2859, "taker_buy_base": 177412692.0, "taker_buy_quote": 429497.974125 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.002417, "high": 0.002489, "low": 0.002371, "close": 0.00245, "volume": 73977306.0, "close_time": 1770015599999, "quote_volume": 180503.806607, "trades": 1737, "taker_buy_base": 40863333.0, "taker_buy_quote": 99809.252542 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.002448, "high": 0.002467, "low": 0.002428, "close": 0.00245, "volume": 20116924.0, "close_time": 1770019199999, "quote_volume": 49255.69169, "trades": 910, "taker_buy_base": 10733719.0, "taker_buy_quote": 26263.035035 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.002452, "high": 0.002473, "low": 0.002442, "close": 0.00245, "volume": 21817896.0, "close_time": 1770022799999, "quote_volume": 53577.601626, "trades": 729, "taker_buy_base": 11636489.0, "taker_buy_quote": 28575.697089 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.002449, "high": 0.00247, "low": 0.002421, "close": 0.002461, "volume": 38375202.0, "close_time": 1770026399999, "quote_volume": 93513.790985, "trades": 1054, "taker_buy_base": 16055280.0, "taker_buy_quote": 39140.472178 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.002459, "high": 0.002484, "low": 0.002457, "close": 0.00248, "volume": 14687666.0, "close_time": 1770029999999, "quote_volume": 36327.223381, "trades": 549, "taker_buy_base": 8321535.0, "taker_buy_quote": 20591.856922 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.002479, "high": 0.002497, "low": 0.002466, "close": 0.002469, "volume": 15706928.0, "close_time": 1770033599999, "quote_volume": 38935.658515, "trades": 535, "taker_buy_base": 8237057.0, "taker_buy_quote": 20416.919948 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.002472, "high": 0.002501, "low": 0.002466, "close": 0.002495, "volume": 16007344.0, "close_time": 1770037199999, "quote_volume": 39635.461544, "trades": 495, "taker_buy_base": 7807694.0, "taker_buy_quote": 19331.45627 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.002493, "high": 0.002524, "low": 0.002482, "close": 0.00249, "volume": 44814146.0, "close_time": 1770040799999, "quote_volume": 111967.364796, "trades": 833, "taker_buy_base": 30380007.0, "taker_buy_quote": 75983.331176 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.002489, "high": 0.002532, "low": 0.002446, "close": 0.002451, "volume": 99349603.0, "close_time": 1770044399999, "quote_volume": 247063.16619, "trades": 1882, "taker_buy_base": 41375329.0, "taker_buy_quote": 103326.870537 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.002454, "high": 0.00252, "low": 0.00242, "close": 0.002482, "volume": 65345223.0, "close_time": 1770047999999, "quote_volume": 160486.641397, "trades": 1670, "taker_buy_base": 18103299.0, "taker_buy_quote": 44662.270856 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00248, "high": 0.002519, "low": 0.002478, "close": 0.002499, "volume": 46959798.0, "close_time": 1770051599999, "quote_volume": 117278.601841, "trades": 1251, "taker_buy_base": 25352762.0, "taker_buy_quote": 63328.020887 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.002498, "high": 0.002517, "low": 0.002453, "close": 0.002457, "volume": 35263159.0, "close_time": 1770055199999, "quote_volume": 87901.314297, "trades": 854, "taker_buy_base": 14033245.0, "taker_buy_quote": 35090.861205 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.002456, "high": 0.002456, "low": 0.002412, "close": 0.002439, "volume": 23973192.0, "close_time": 1770058799999, "quote_volume": 58204.566589, "trades": 703, "taker_buy_base": 14194252.0, "taker_buy_quote": 34461.992026 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00244, "high": 0.002447, "low": 0.002377, "close": 0.00239, "volume": 31542743.0, "close_time": 1770062399999, "quote_volume": 75983.256556, "trades": 699, "taker_buy_base": 17121985.0, "taker_buy_quote": 41347.77544 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002391, "high": 0.002412, "low": 0.002349, "close": 0.002369, "volume": 29033143.0, "close_time": 1770065999999, "quote_volume": 69203.66493, "trades": 852, "taker_buy_base": 14258036.0, "taker_buy_quote": 33991.318648 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.002368, "high": 0.00241, "low": 0.002367, "close": 0.002408, "volume": 16134140.0, "close_time": 1770069599999, "quote_volume": 38528.452491, "trades": 509, "taker_buy_base": 9192489.0, "taker_buy_quote": 21955.989318 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.002409, "high": 0.002448, "low": 0.002409, "close": 0.002441, "volume": 22122582.0, "close_time": 1770073199999, "quote_volume": 53752.469532, "trades": 532, "taker_buy_base": 10311654.0, "taker_buy_quote": 25042.861629 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.002442, "high": 0.002446, "low": 0.002397, "close": 0.002403, "volume": 15750500.0, "close_time": 1770076799999, "quote_volume": 38095.942762, "trades": 480, "taker_buy_base": 5203711.0, "taker_buy_quote": 12594.014431 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002405, "high": 0.002409, "low": 0.002374, "close": 0.002386, "volume": 15854070.0, "close_time": 1770080399999, "quote_volume": 37838.173874, "trades": 540, "taker_buy_base": 6056394.0, "taker_buy_quote": 14459.268158 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.002386, "high": 0.002424, "low": 0.002367, "close": 0.002416, "volume": 42870868.0, "close_time": 1770083999999, "quote_volume": 102528.333794, "trades": 844, "taker_buy_base": 32155604.0, "taker_buy_quote": 76905.727135 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.002415, "high": 0.002416, "low": 0.002339, "close": 0.00235, "volume": 37362508.0, "close_time": 1770087599999, "quote_volume": 88420.633945, "trades": 894, "taker_buy_base": 16968150.0, "taker_buy_quote": 40104.951695 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.002348, "high": 0.002458, "low": 0.002341, "close": 0.002448, "volume": 91587594.0, "close_time": 1770091199999, "quote_volume": 221826.944085, "trades": 1259, "taker_buy_base": 40010103.0, "taker_buy_quote": 96863.195013 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002449, "high": 0.002499, "low": 0.002431, "close": 0.002491, "volume": 194519444.0, "close_time": 1770094799999, "quote_volume": 483493.792913, "trades": 1795, "taker_buy_base": 43509629.0, "taker_buy_quote": 107374.513258 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.002491, "high": 0.002494, "low": 0.00245, "close": 0.00246, "volume": 78036736.0, "close_time": 1770098399999, "quote_volume": 193352.796063, "trades": 977, "taker_buy_base": 27986961.0, "taker_buy_quote": 69340.648489 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.002458, "high": 0.002513, "low": 0.002433, "close": 0.002495, "volume": 65186416.0, "close_time": 1770101999999, "quote_volume": 161218.342253, "trades": 1465, "taker_buy_base": 31655493.0, "taker_buy_quote": 78602.915706 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.002494, "high": 0.002525, "low": 0.002485, "close": 0.002517, "volume": 26048330.0, "close_time": 1770105599999, "quote_volume": 65307.888201, "trades": 766, "taker_buy_base": 17377754.0, "taker_buy_quote": 43566.550494 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.002518, "high": 0.002548, "low": 0.002488, "close": 0.002507, "volume": 49785216.0, "close_time": 1770109199999, "quote_volume": 125435.007437, "trades": 1258, "taker_buy_base": 30271228.0, "taker_buy_quote": 76262.299158 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.002509, "high": 0.002511, "low": 0.002429, "close": 0.002453, "volume": 37619909.0, "close_time": 1770112799999, "quote_volume": 92326.752727, "trades": 1022, "taker_buy_base": 19182288.0, "taker_buy_quote": 47069.446937 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.002453, "high": 0.002482, "low": 0.002445, "close": 0.002447, "volume": 21932565.0, "close_time": 1770116399999, "quote_volume": 54006.709272, "trades": 622, "taker_buy_base": 12071395.0, "taker_buy_quote": 29741.205061 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.002447, "high": 0.002487, "low": 0.002447, "close": 0.002463, "volume": 30725735.0, "close_time": 1770119999999, "quote_volume": 75974.799618, "trades": 631, "taker_buy_base": 25192331.0, "taker_buy_quote": 62302.24187 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002463, "high": 0.002471, "low": 0.002441, "close": 0.002448, "volume": 25150603.0, "close_time": 1770123599999, "quote_volume": 61661.721767, "trades": 595, "taker_buy_base": 17945735.0, "taker_buy_quote": 43991.443179 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.002447, "high": 0.00246, "low": 0.002418, "close": 0.002434, "volume": 31353378.0, "close_time": 1770127199999, "quote_volume": 76608.430227, "trades": 748, "taker_buy_base": 11943849.0, "taker_buy_quote": 29211.206701 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.002435, "high": 0.002445, "low": 0.00237, "close": 0.002371, "volume": 36446211.0, "close_time": 1770130799999, "quote_volume": 87653.890969, "trades": 1052, "taker_buy_base": 19060417.0, "taker_buy_quote": 45859.082944 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.002372, "high": 0.002425, "low": 0.002353, "close": 0.002414, "volume": 55331128.0, "close_time": 1770134399999, "quote_volume": 132455.46188, "trades": 1687, "taker_buy_base": 26463802.0, "taker_buy_quote": 63338.769653 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002412, "high": 0.002412, "low": 0.002361, "close": 0.002378, "volume": 54220759.0, "close_time": 1770137999999, "quote_volume": 128871.412387, "trades": 1403, "taker_buy_base": 21183573.0, "taker_buy_quote": 50406.257973 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.002379, "high": 0.002382, "low": 0.002314, "close": 0.002315, "volume": 47624765.0, "close_time": 1770141599999, "quote_volume": 111872.531081, "trades": 1194, "taker_buy_base": 19100390.0, "taker_buy_quote": 44959.053944 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.002316, "high": 0.002348, "low": 0.002281, "close": 0.002305, "volume": 227887934.0, "close_time": 1770145199999, "quote_volume": 526939.060163, "trades": 2658, "taker_buy_base": 179113356.0, "taker_buy_quote": 414323.942469 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.002306, "high": 0.00249, "low": 0.002304, "close": 0.002462, "volume": 155515865.0, "close_time": 1770148799999, "quote_volume": 377980.293065, "trades": 2663, "taker_buy_base": 104398909.0, "taker_buy_quote": 254352.222534 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.002458, "high": 0.002579, "low": 0.002424, "close": 0.00256, "volume": 237402659.0, "close_time": 1770152399999, "quote_volume": 599429.947045, "trades": 3092, "taker_buy_base": 86670178.0, "taker_buy_quote": 218928.99458 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.002556, "high": 0.002585, "low": 0.002498, "close": 0.002508, "volume": 48478712.0, "close_time": 1770155999999, "quote_volume": 123255.125167, "trades": 1238, "taker_buy_base": 31294660.0, "taker_buy_quote": 79786.137082 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.002507, "high": 0.002507, "low": 0.00245, "close": 0.002461, "volume": 89138358.0, "close_time": 1770159599999, "quote_volume": 221387.935285, "trades": 1408, "taker_buy_base": 32526707.0, "taker_buy_quote": 80653.550282 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.002459, "high": 0.00246, "low": 0.002387, "close": 0.002408, "volume": 34802091.0, "close_time": 1770163199999, "quote_volume": 84429.903482, "trades": 852, "taker_buy_base": 13440960.0, "taker_buy_quote": 32586.751187 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002406, "high": 0.002406, "low": 0.00236, "close": 0.002368, "volume": 62429260.0, "close_time": 1770166799999, "quote_volume": 148307.19036, "trades": 854, "taker_buy_base": 46250966.0, "taker_buy_quote": 109821.209348 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.002369, "high": 0.002444, "low": 0.002369, "close": 0.002427, "volume": 52549642.0, "close_time": 1770170399999, "quote_volume": 127601.18817, "trades": 1054, "taker_buy_base": 33118320.0, "taker_buy_quote": 80422.482572 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.002429, "high": 0.002442, "low": 0.002387, "close": 0.002399, "volume": 48637331.0, "close_time": 1770173999999, "quote_volume": 117194.930298, "trades": 616, "taker_buy_base": 13157058.0, "taker_buy_quote": 31756.61822 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.002398, "high": 0.002448, "low": 0.002387, "close": 0.002427, "volume": 23038004.0, "close_time": 1770177599999, "quote_volume": 55659.62893, "trades": 794, "taker_buy_base": 12871049.0, "taker_buy_quote": 31098.254641 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.002428, "high": 0.002439, "low": 0.002412, "close": 0.002415, "volume": 18113316.0, "close_time": 1770181199999, "quote_volume": 43901.150127, "trades": 456, "taker_buy_base": 8493316.0, "taker_buy_quote": 20597.407307 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.002414, "high": 0.002444, "low": 0.002392, "close": 0.0024, "volume": 18823633.0, "close_time": 1770184799999, "quote_volume": 45554.566583, "trades": 457, "taker_buy_base": 10404448.0, "taker_buy_quote": 25175.538248 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.002401, "high": 0.002439, "low": 0.002397, "close": 0.002435, "volume": 26972079.0, "close_time": 1770188399999, "quote_volume": 65176.095407, "trades": 676, "taker_buy_base": 17481470.0, "taker_buy_quote": 42251.671669 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.002436, "high": 0.002436, "low": 0.002386, "close": 0.0024, "volume": 35260577.0, "close_time": 1770191999999, "quote_volume": 84666.929999, "trades": 786, "taker_buy_base": 16265622.0, "taker_buy_quote": 39066.03445 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002401, "high": 0.002406, "low": 0.00234, "close": 0.002354, "volume": 138359928.0, "close_time": 1770195599999, "quote_volume": 326741.605178, "trades": 2162, "taker_buy_base": 55807060.0, "taker_buy_quote": 131911.545973 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.002354, "high": 0.002371, "low": 0.002334, "close": 0.002355, "volume": 33089671.0, "close_time": 1770199199999, "quote_volume": 77914.879587, "trades": 720, "taker_buy_base": 15362960.0, "taker_buy_quote": 36203.677517 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.002356, "high": 0.002367, "low": 0.00235, "close": 0.002353, "volume": 10905958.0, "close_time": 1770202799999, "quote_volume": 25728.927879, "trades": 310, "taker_buy_base": 5723315.0, "taker_buy_quote": 13490.761879 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.002351, "high": 0.002351, "low": 0.002318, "close": 0.002327, "volume": 24261605.0, "close_time": 1770206399999, "quote_volume": 56522.475039, "trades": 688, "taker_buy_base": 10407866.0, "taker_buy_quote": 24246.158276 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.002328, "high": 0.002338, "low": 0.002321, "close": 0.002334, "volume": 13084637.0, "close_time": 1770209999999, "quote_volume": 30475.086143, "trades": 336, "taker_buy_base": 8577993.0, "taker_buy_quote": 19989.601383 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.002331, "high": 0.002333, "low": 0.002254, "close": 0.002263, "volume": 33415971.0, "close_time": 1770213599999, "quote_volume": 76777.105254, "trades": 818, "taker_buy_base": 15807667.0, "taker_buy_quote": 36289.149844 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.002261, "high": 0.002316, "low": 0.00226, "close": 0.002267, "volume": 47372886.0, "close_time": 1770217199999, "quote_volume": 108076.775941, "trades": 1469, "taker_buy_base": 27793675.0, "taker_buy_quote": 63515.447514 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.002269, "high": 0.002305, "low": 0.002245, "close": 0.002272, "volume": 211780829.0, "close_time": 1770220799999, "quote_volume": 478987.716348, "trades": 2265, "taker_buy_base": 167836945.0, "taker_buy_quote": 379286.328502 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.002274, "high": 0.002305, "low": 0.002246, "close": 0.002275, "volume": 99926413.0, "close_time": 1770224399999, "quote_volume": 226605.617179, "trades": 2091, "taker_buy_base": 38669838.0, "taker_buy_quote": 87814.329501 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.002274, "high": 0.002294, "low": 0.002246, "close": 0.002287, "volume": 169123077.0, "close_time": 1770227999999, "quote_volume": 384575.041049, "trades": 2699, "taker_buy_base": 58420212.0, "taker_buy_quote": 132811.733883 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.002288, "high": 0.002334, "low": 0.002258, "close": 0.002306, "volume": 106445705.0, "close_time": 1770231599999, "quote_volume": 245288.356535, "trades": 2063, "taker_buy_base": 48615464.0, "taker_buy_quote": 111908.996744 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.002306, "high": 0.002358, "low": 0.002301, "close": 0.002348, "volume": 41788440.0, "close_time": 1770235199999, "quote_volume": 97362.693508, "trades": 939, "taker_buy_base": 27611359.0, "taker_buy_quote": 64517.607929 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00235, "high": 0.002382, "low": 0.002333, "close": 0.00234, "volume": 182151527.0, "close_time": 1770238799999, "quote_volume": 429208.813457, "trades": 2188, "taker_buy_base": 30104682.0, "taker_buy_quote": 70831.891647 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.002342, "high": 0.002351, "low": 0.002274, "close": 0.00229, "volume": 74358940.0, "close_time": 1770242399999, "quote_volume": 171606.179214, "trades": 1261, "taker_buy_base": 39208950.0, "taker_buy_quote": 90519.094897 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.002288, "high": 0.002305, "low": 0.002225, "close": 0.002228, "volume": 152154873.0, "close_time": 1770245999999, "quote_volume": 345121.153043, "trades": 1898, "taker_buy_base": 62106898.0, "taker_buy_quote": 140628.00788 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00223, "high": 0.002286, "low": 0.002225, "close": 0.002263, "volume": 99523039.0, "close_time": 1770249599999, "quote_volume": 226031.66517, "trades": 1226, "taker_buy_base": 53469792.0, "taker_buy_quote": 121293.970516 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002263, "high": 0.002278, "low": 0.002245, "close": 0.002256, "volume": 27814519.0, "close_time": 1770253199999, "quote_volume": 62987.957051, "trades": 749, "taker_buy_base": 18589844.0, "taker_buy_quote": 42134.748224 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.002256, "high": 0.002308, "low": 0.002246, "close": 0.002274, "volume": 50449984.0, "close_time": 1770256799999, "quote_volume": 114811.554775, "trades": 1296, "taker_buy_base": 25984640.0, "taker_buy_quote": 59049.999933 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.002272, "high": 0.002306, "low": 0.002255, "close": 0.002264, "volume": 40560659.0, "close_time": 1770260399999, "quote_volume": 92134.743779, "trades": 1005, "taker_buy_base": 19343584.0, "taker_buy_quote": 44041.489167 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.002265, "high": 0.002277, "low": 0.002235, "close": 0.002244, "volume": 63004756.0, "close_time": 1770263999999, "quote_volume": 141907.429202, "trades": 1370, "taker_buy_base": 20268318.0, "taker_buy_quote": 45684.226265 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.002245, "high": 0.002272, "low": 0.002198, "close": 0.002207, "volume": 143223999.0, "close_time": 1770267599999, "quote_volume": 317242.697328, "trades": 1790, "taker_buy_base": 108646850.0, "taker_buy_quote": 240429.191662 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.002207, "high": 0.002229, "low": 0.002168, "close": 0.00219, "volume": 137189069.0, "close_time": 1770271199999, "quote_volume": 301575.48976, "trades": 1841, "taker_buy_base": 93272164.0, "taker_buy_quote": 205364.441072 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.002191, "high": 0.002201, "low": 0.002171, "close": 0.002191, "volume": 20194404.0, "close_time": 1770274799999, "quote_volume": 44172.806964, "trades": 756, "taker_buy_base": 9044281.0, "taker_buy_quote": 19806.686395 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00219, "high": 0.002226, "low": 0.002189, "close": 0.002193, "volume": 30270701.0, "close_time": 1770278399999, "quote_volume": 66833.835197, "trades": 954, "taker_buy_base": 12736814.0, "taker_buy_quote": 28133.113314 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.002194, "high": 0.002291, "low": 0.002194, "close": 0.00226, "volume": 79699859.0, "close_time": 1770281999999, "quote_volume": 179793.96895, "trades": 1590, "taker_buy_base": 38752601.0, "taker_buy_quote": 87223.701327 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.002261, "high": 0.002292, "low": 0.002261, "close": 0.002284, "volume": 55979752.0, "close_time": 1770285599999, "quote_volume": 127570.586799, "trades": 1054, "taker_buy_base": 23426965.0, "taker_buy_quote": 53407.220542 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.002285, "high": 0.002315, "low": 0.00226, "close": 0.002271, "volume": 41504332.0, "close_time": 1770289199999, "quote_volume": 94801.155936, "trades": 916, "taker_buy_base": 22217577.0, "taker_buy_quote": 50757.149739 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.002271, "high": 0.002291, "low": 0.002231, "close": 0.002267, "volume": 72444168.0, "close_time": 1770292799999, "quote_volume": 163536.452757, "trades": 1449, "taker_buy_base": 37455183.0, "taker_buy_quote": 84541.430272 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.002268, "high": 0.002286, "low": 0.002242, "close": 0.002249, "volume": 49326075.0, "close_time": 1770296399999, "quote_volume": 111835.682174, "trades": 1151, "taker_buy_base": 23238642.0, "taker_buy_quote": 52629.451083 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.002249, "high": 0.002258, "low": 0.002204, "close": 0.002223, "volume": 25605209.0, "close_time": 1770299999999, "quote_volume": 57036.630529, "trades": 757, "taker_buy_base": 13130293.0, "taker_buy_quote": 29247.090104 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.002223, "high": 0.002273, "low": 0.002209, "close": 0.002213, "volume": 75032217.0, "close_time": 1770303599999, "quote_volume": 167722.391817, "trades": 1394, "taker_buy_base": 31396699.0, "taker_buy_quote": 70380.613045 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.002218, "high": 0.002224, "low": 0.002082, "close": 0.002146, "volume": 159408788.0, "close_time": 1770307199999, "quote_volume": 341740.262709, "trades": 2901, "taker_buy_base": 75334779.0, "taker_buy_quote": 162034.413984 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.002147, "high": 0.002167, "low": 0.002109, "close": 0.002135, "volume": 59842096.0, "close_time": 1770310799999, "quote_volume": 128195.793345, "trades": 1453, "taker_buy_base": 33828307.0, "taker_buy_quote": 72489.465733 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.002135, "high": 0.002146, "low": 0.002072, "close": 0.002086, "volume": 47384597.0, "close_time": 1770314399999, "quote_volume": 99876.890772, "trades": 1286, "taker_buy_base": 18485303.0, "taker_buy_quote": 39010.501992 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.002088, "high": 0.002106, "low": 0.002057, "close": 0.002096, "volume": 70217602.0, "close_time": 1770317999999, "quote_volume": 146443.780132, "trades": 1499, "taker_buy_base": 44928582.0, "taker_buy_quote": 93796.521394 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.002095, "high": 0.00211, "low": 0.00206, "close": 0.002065, "volume": 164286795.0, "close_time": 1770321599999, "quote_volume": 344227.908202, "trades": 1814, "taker_buy_base": 26007435.0, "taker_buy_quote": 54384.374325 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.002067, "high": 0.002081, "low": 0.001947, "close": 0.001982, "volume": 98871080.0, "close_time": 1770325199999, "quote_volume": 199091.10897, "trades": 2384, "taker_buy_base": 32447955.0, "taker_buy_quote": 65520.126747 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.001982, "high": 0.00205, "low": 0.001958, "close": 0.001973, "volume": 56520115.0, "close_time": 1770328799999, "quote_volume": 113190.167008, "trades": 1533, "taker_buy_base": 27589255.0, "taker_buy_quote": 55287.882651 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.001973, "high": 0.002009, "low": 0.001934, "close": 0.001983, "volume": 28863324.0, "close_time": 1770332399999, "quote_volume": 56783.880282, "trades": 680, "taker_buy_base": 17356030.0, "taker_buy_quote": 34116.987744 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001982, "high": 0.002019, "low": 0.001918, "close": 0.001928, "volume": 47015481.0, "close_time": 1770335999999, "quote_volume": 92604.441365, "trades": 934, "taker_buy_base": 18075804.0, "taker_buy_quote": 35407.151271 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001929, "high": 0.001938, "low": 0.001662, "close": 0.001861, "volume": 353152632.0, "close_time": 1770339599999, "quote_volume": 626023.643406, "trades": 4818, "taker_buy_base": 170088933.0, "taker_buy_quote": 301180.468557 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00186, "high": 0.001993, "low": 0.001853, "close": 0.00198, "volume": 47557949.0, "close_time": 1770343199999, "quote_volume": 91957.516326, "trades": 1554, "taker_buy_base": 30416525.0, "taker_buy_quote": 58777.532482 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001982, "high": 0.001997, "low": 0.001898, "close": 0.001908, "volume": 29449397.0, "close_time": 1770346799999, "quote_volume": 56974.639757, "trades": 1049, "taker_buy_base": 19908641.0, "taker_buy_quote": 38469.201118 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.001909, "high": 0.001927, "low": 0.001887, "close": 0.001903, "volume": 13337089.0, "close_time": 1770350399999, "quote_volume": 25370.476811, "trades": 626, "taker_buy_base": 9518734.0, "taker_buy_quote": 18114.063472 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001904, "high": 0.001956, "low": 0.001886, "close": 0.001942, "volume": 90899999.0, "close_time": 1770353999999, "quote_volume": 174742.089191, "trades": 1438, "taker_buy_base": 55239657.0, "taker_buy_quote": 106249.94081 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00194, "high": 0.002037, "low": 0.001936, "close": 0.002023, "volume": 90493089.0, "close_time": 1770357599999, "quote_volume": 180032.254346, "trades": 1793, "taker_buy_base": 52653294.0, "taker_buy_quote": 104842.565929 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.002024, "high": 0.002046, "low": 0.001979, "close": 0.001984, "volume": 401728280.0, "close_time": 1770361199999, "quote_volume": 806955.625912, "trades": 3991, "taker_buy_base": 220210529.0, "taker_buy_quote": 442503.675608 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001988, "high": 0.002043, "low": 0.001976, "close": 0.002013, "volume": 32900580.0, "close_time": 1770364799999, "quote_volume": 66316.78733, "trades": 689, "taker_buy_base": 22730601.0, "taker_buy_quote": 45845.06274 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.002013, "high": 0.002017, "low": 0.001987, "close": 0.001996, "volume": 166460378.0, "close_time": 1770368399999, "quote_volume": 333399.552862, "trades": 1178, "taker_buy_base": 146374009.0, "taker_buy_quote": 293181.976163 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001994, "high": 0.002064, "low": 0.001986, "close": 0.002053, "volume": 53850400.0, "close_time": 1770371999999, "quote_volume": 109401.581223, "trades": 788, "taker_buy_base": 25104826.0, "taker_buy_quote": 50983.26788 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.002052, "high": 0.002069, "low": 0.002036, "close": 0.002049, "volume": 49000291.0, "close_time": 1770375599999, "quote_volume": 100421.28796, "trades": 681, "taker_buy_base": 28758268.0, "taker_buy_quote": 58958.787548 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.002048, "high": 0.002092, "low": 0.002042, "close": 0.002061, "volume": 33024494.0, "close_time": 1770379199999, "quote_volume": 68458.757125, "trades": 670, "taker_buy_base": 13401543.0, "taker_buy_quote": 27775.87753 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00206, "high": 0.002064, "low": 0.002046, "close": 0.002061, "volume": 10156428.0, "close_time": 1770382799999, "quote_volume": 20892.367708, "trades": 383, "taker_buy_base": 5227596.0, "taker_buy_quote": 10762.697715 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.002063, "high": 0.002114, "low": 0.002049, "close": 0.002049, "volume": 69604816.0, "close_time": 1770386399999, "quote_volume": 145162.769705, "trades": 1228, "taker_buy_base": 40587450.0, "taker_buy_quote": 84759.70906 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.002049, "high": 0.002104, "low": 0.002018, "close": 0.002076, "volume": 79812231.0, "close_time": 1770389999999, "quote_volume": 164237.559657, "trades": 1378, "taker_buy_base": 45891502.0, "taker_buy_quote": 94585.302788 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.002076, "high": 0.002095, "low": 0.002041, "close": 0.002067, "volume": 100059156.0, "close_time": 1770393599999, "quote_volume": 206770.362055, "trades": 1570, "taker_buy_base": 57648525.0, "taker_buy_quote": 119241.304586 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.002064, "high": 0.002157, "low": 0.002055, "close": 0.002129, "volume": 84364294.0, "close_time": 1770397199999, "quote_volume": 178537.234475, "trades": 1538, "taker_buy_base": 44105009.0, "taker_buy_quote": 93214.694134 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00213, "high": 0.0022, "low": 0.00212, "close": 0.00213, "volume": 162436529.0, "close_time": 1770400799999, "quote_volume": 353639.209175, "trades": 1836, "taker_buy_base": 28398820.0, "taker_buy_quote": 61611.331728 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00213, "high": 0.002133, "low": 0.002078, "close": 0.002096, "volume": 59256718.0, "close_time": 1770404399999, "quote_volume": 124276.937216, "trades": 1052, "taker_buy_base": 18325806.0, "taker_buy_quote": 38547.34787 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.002098, "high": 0.00216, "low": 0.002081, "close": 0.002145, "volume": 67980523.0, "close_time": 1770407999999, "quote_volume": 144169.155945, "trades": 1160, "taker_buy_base": 40024374.0, "taker_buy_quote": 84992.521031 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.002144, "high": 0.002144, "low": 0.002103, "close": 0.002112, "volume": 37780946.0, "close_time": 1770411599999, "quote_volume": 79928.62945, "trades": 806, "taker_buy_base": 18399595.0, "taker_buy_quote": 38896.165736 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00211, "high": 0.002124, "low": 0.002097, "close": 0.002119, "volume": 7862765.0, "close_time": 1770415199999, "quote_volume": 16590.986611, "trades": 385, "taker_buy_base": 3567679.0, "taker_buy_quote": 7530.073223 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.002118, "high": 0.002161, "low": 0.002117, "close": 0.002148, "volume": 195413452.0, "close_time": 1770418799999, "quote_volume": 420521.016972, "trades": 1277, "taker_buy_base": 27003189.0, "taker_buy_quote": 57958.996132 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.002149, "high": 0.002169, "low": 0.002108, "close": 0.002114, "volume": 59577348.0, "close_time": 1770422399999, "quote_volume": 126928.678273, "trades": 622, "taker_buy_base": 19079595.0, "taker_buy_quote": 40645.595261 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002112, "high": 0.002112, "low": 0.002079, "close": 0.002097, "volume": 13080345.0, "close_time": 1770425999999, "quote_volume": 27337.124436, "trades": 417, "taker_buy_base": 7046297.0, "taker_buy_quote": 14713.256871 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.002095, "high": 0.002114, "low": 0.002074, "close": 0.002108, "volume": 13283003.0, "close_time": 1770429599999, "quote_volume": 27789.459851, "trades": 369, "taker_buy_base": 6055581.0, "taker_buy_quote": 12687.817031 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.002107, "high": 0.002114, "low": 0.002078, "close": 0.002085, "volume": 22071529.0, "close_time": 1770433199999, "quote_volume": 46300.230529, "trades": 508, "taker_buy_base": 6844270.0, "taker_buy_quote": 14354.065017 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.002083, "high": 0.002106, "low": 0.002079, "close": 0.002098, "volume": 14328394.0, "close_time": 1770436799999, "quote_volume": 30008.331301, "trades": 339, "taker_buy_base": 7740710.0, "taker_buy_quote": 16222.350136 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.002098, "high": 0.002127, "low": 0.002086, "close": 0.002095, "volume": 16564975.0, "close_time": 1770440399999, "quote_volume": 34978.87052, "trades": 439, "taker_buy_base": 12864044.0, "taker_buy_quote": 27173.368867 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.002096, "high": 0.002114, "low": 0.002068, "close": 0.002074, "volume": 32177332.0, "close_time": 1770443999999, "quote_volume": 67148.601048, "trades": 517, "taker_buy_base": 16849888.0, "taker_buy_quote": 35063.099592 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.002074, "high": 0.002083, "low": 0.002019, "close": 0.00202, "volume": 200419788.0, "close_time": 1770447599999, "quote_volume": 411618.705796, "trades": 1254, "taker_buy_base": 155861376.0, "taker_buy_quote": 320362.682254 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.002022, "high": 0.00203, "low": 0.001976, "close": 0.002007, "volume": 70497497.0, "close_time": 1770451199999, "quote_volume": 141429.235458, "trades": 1296, "taker_buy_base": 32277743.0, "taker_buy_quote": 64849.717436 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.002007, "high": 0.00202, "low": 0.001996, "close": 0.002013, "volume": 50144943.0, "close_time": 1770454799999, "quote_volume": 100806.817741, "trades": 526, "taker_buy_base": 22678678.0, "taker_buy_quote": 45566.728146 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.002011, "high": 0.002028, "low": 0.002005, "close": 0.002013, "volume": 69656046.0, "close_time": 1770458399999, "quote_volume": 140430.509042, "trades": 497, "taker_buy_base": 43999467.0, "taker_buy_quote": 88686.229944 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.002012, "high": 0.002015, "low": 0.001996, "close": 0.002009, "volume": 24837680.0, "close_time": 1770461999999, "quote_volume": 49819.592757, "trades": 353, "taker_buy_base": 14321703.0, "taker_buy_quote": 28742.107468 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.002008, "high": 0.00201, "low": 0.001992, "close": 0.001998, "volume": 11798859.0, "close_time": 1770465599999, "quote_volume": 23605.261151, "trades": 298, "taker_buy_base": 4748268.0, "taker_buy_quote": 9498.954601 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001997, "high": 0.002071, "low": 0.001994, "close": 0.002056, "volume": 56807135.0, "close_time": 1770469199999, "quote_volume": 115909.638007, "trades": 1101, "taker_buy_base": 21287334.0, "taker_buy_quote": 43344.275653 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.002057, "high": 0.002062, "low": 0.002022, "close": 0.002037, "volume": 21851085.0, "close_time": 1770472799999, "quote_volume": 44675.12918, "trades": 431, "taker_buy_base": 14436796.0, "taker_buy_quote": 29541.520609 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.002038, "high": 0.002047, "low": 0.002016, "close": 0.002021, "volume": 29124584.0, "close_time": 1770476399999, "quote_volume": 59374.827866, "trades": 402, "taker_buy_base": 10122630.0, "taker_buy_quote": 20631.281403 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.002021, "high": 0.002068, "low": 0.002019, "close": 0.002067, "volume": 77015580.0, "close_time": 1770479999999, "quote_volume": 156474.319861, "trades": 670, "taker_buy_base": 59965396.0, "taker_buy_quote": 121682.406846 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.002067, "high": 0.002123, "low": 0.002055, "close": 0.00206, "volume": 218476505.0, "close_time": 1770483599999, "quote_volume": 456842.021195, "trades": 2127, "taker_buy_base": 105891077.0, "taker_buy_quote": 221765.475431 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00206, "high": 0.002076, "low": 0.002047, "close": 0.002068, "volume": 8542920.0, "close_time": 1770487199999, "quote_volume": 17602.232341, "trades": 250, "taker_buy_base": 5011038.0, "taker_buy_quote": 10333.199202 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.002074, "high": 0.002114, "low": 0.002069, "close": 0.002107, "volume": 177986660.0, "close_time": 1770490799999, "quote_volume": 374338.27395, "trades": 930, "taker_buy_base": 38731926.0, "taker_buy_quote": 81293.800614 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.002104, "high": 0.002105, "low": 0.002087, "close": 0.002092, "volume": 11767031.0, "close_time": 1770494399999, "quote_volume": 24643.646044, "trades": 201, "taker_buy_base": 6028495.0, "taker_buy_quote": 12630.177191 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.002096, "high": 0.002111, "low": 0.002088, "close": 0.002103, "volume": 16865879.0, "close_time": 1770497999999, "quote_volume": 35398.509183, "trades": 240, "taker_buy_base": 10277630.0, "taker_buy_quote": 21563.303339 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.002105, "high": 0.002124, "low": 0.0021, "close": 0.0021, "volume": 54298179.0, "close_time": 1770501599999, "quote_volume": 114772.329374, "trades": 434, "taker_buy_base": 37543865.0, "taker_buy_quote": 79336.710489 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0021, "high": 0.002115, "low": 0.002099, "close": 0.002111, "volume": 33776940.0, "close_time": 1770505199999, "quote_volume": 71017.585364, "trades": 136, "taker_buy_base": 24727621.0, "taker_buy_quote": 51975.209827 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00211, "high": 0.002112, "low": 0.002086, "close": 0.002096, "volume": 14987550.0, "close_time": 1770508799999, "quote_volume": 31393.713063, "trades": 208, "taker_buy_base": 8649061.0, "taker_buy_quote": 18137.260208 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002096, "high": 0.002096, "low": 0.002066, "close": 0.002073, "volume": 30768409.0, "close_time": 1770512399999, "quote_volume": 63954.206129, "trades": 313, "taker_buy_base": 5620099.0, "taker_buy_quote": 11666.213654 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.002074, "high": 0.002135, "low": 0.002074, "close": 0.002131, "volume": 26851331.0, "close_time": 1770515999999, "quote_volume": 56625.031976, "trades": 397, "taker_buy_base": 15503869.0, "taker_buy_quote": 32685.201497 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.002132, "high": 0.002145, "low": 0.002108, "close": 0.002127, "volume": 35807982.0, "close_time": 1770519599999, "quote_volume": 76298.593573, "trades": 378, "taker_buy_base": 14453367.0, "taker_buy_quote": 30724.895523 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.002133, "high": 0.002141, "low": 0.002097, "close": 0.0021, "volume": 23414360.0, "close_time": 1770523199999, "quote_volume": 49674.997033, "trades": 337, "taker_buy_base": 10457022.0, "taker_buy_quote": 22184.609446 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0021, "high": 0.002117, "low": 0.002098, "close": 0.002109, "volume": 9481283.0, "close_time": 1770526799999, "quote_volume": 19977.373078, "trades": 158, "taker_buy_base": 6530944.0, "taker_buy_quote": 13762.135709 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00211, "high": 0.002119, "low": 0.002102, "close": 0.002109, "volume": 11542457.0, "close_time": 1770530399999, "quote_volume": 24310.574323, "trades": 128, "taker_buy_base": 3373554.0, "taker_buy_quote": 7120.424727 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.002109, "high": 0.002149, "low": 0.002103, "close": 0.002117, "volume": 24817871.0, "close_time": 1770533999999, "quote_volume": 52944.591783, "trades": 378, "taker_buy_base": 13300012.0, "taker_buy_quote": 28370.13534 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.002118, "high": 0.002128, "low": 0.002103, "close": 0.002128, "volume": 13676507.0, "close_time": 1770537599999, "quote_volume": 28855.930617, "trades": 211, "taker_buy_base": 8218947.0, "taker_buy_quote": 17345.14782 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.002127, "high": 0.002166, "low": 0.002123, "close": 0.002155, "volume": 36040297.0, "close_time": 1770541199999, "quote_volume": 77081.161491, "trades": 589, "taker_buy_base": 19839216.0, "taker_buy_quote": 42427.871006 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.002151, "high": 0.002197, "low": 0.002139, "close": 0.002144, "volume": 21165278.0, "close_time": 1770544799999, "quote_volume": 46028.491956, "trades": 344, "taker_buy_base": 12880798.0, "taker_buy_quote": 28047.656299 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.002145, "high": 0.002157, "low": 0.002114, "close": 0.002139, "volume": 8704048.0, "close_time": 1770548399999, "quote_volume": 18605.076376, "trades": 240, "taker_buy_base": 4436662.0, "taker_buy_quote": 9507.442611 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.002137, "high": 0.002172, "low": 0.002136, "close": 0.002158, "volume": 36404451.0, "close_time": 1770551999999, "quote_volume": 78392.513265, "trades": 358, "taker_buy_base": 21385821.0, "taker_buy_quote": 46048.303165 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.002159, "high": 0.002162, "low": 0.002124, "close": 0.002142, "volume": 19790252.0, "close_time": 1770555599999, "quote_volume": 42359.432393, "trades": 484, "taker_buy_base": 12724856.0, "taker_buy_quote": 27243.737376 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.00214, "high": 0.002176, "low": 0.002124, "close": 0.002166, "volume": 41064674.0, "close_time": 1770559199999, "quote_volume": 88432.649069, "trades": 651, "taker_buy_base": 18316679.0, "taker_buy_quote": 39405.050042 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.002164, "high": 0.002176, "low": 0.002155, "close": 0.00216, "volume": 23469494.0, "close_time": 1770562799999, "quote_volume": 50768.940423, "trades": 338, "taker_buy_base": 12721608.0, "taker_buy_quote": 27555.503456 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.002157, "high": 0.002166, "low": 0.002119, "close": 0.002145, "volume": 29861438.0, "close_time": 1770566399999, "quote_volume": 63999.120013, "trades": 447, "taker_buy_base": 14849909.0, "taker_buy_quote": 31790.043112 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.002145, "high": 0.002161, "low": 0.002097, "close": 0.0021, "volume": 34860028.0, "close_time": 1770569999999, "quote_volume": 74580.167918, "trades": 436, "taker_buy_base": 22165793.0, "taker_buy_quote": 47529.697292 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0021, "high": 0.002134, "low": 0.0021, "close": 0.002131, "volume": 48506640.0, "close_time": 1770573599999, "quote_volume": 102604.840738, "trades": 501, "taker_buy_base": 35755126.0, "taker_buy_quote": 75608.365142 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.002131, "high": 0.002162, "low": 0.002113, "close": 0.002148, "volume": 49974320.0, "close_time": 1770577199999, "quote_volume": 106819.50445, "trades": 758, "taker_buy_base": 22989988.0, "taker_buy_quote": 49118.86904 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00215, "high": 0.00215, "low": 0.002128, "close": 0.002142, "volume": 32737193.0, "close_time": 1770580799999, "quote_volume": 69964.659242, "trades": 387, "taker_buy_base": 19091925.0, "taker_buy_quote": 40779.289733 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.002134, "high": 0.002134, "low": 0.0021, "close": 0.002102, "volume": 56705438.0, "close_time": 1770584399999, "quote_volume": 120002.88404, "trades": 570, "taker_buy_base": 32638206.0, "taker_buy_quote": 69093.572888 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.002101, "high": 0.002113, "low": 0.00208, "close": 0.002091, "volume": 20316219.0, "close_time": 1770587999999, "quote_volume": 42617.194565, "trades": 372, "taker_buy_base": 8472096.0, "taker_buy_quote": 17800.841588 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.002091, "high": 0.002133, "low": 0.00209, "close": 0.002122, "volume": 43456951.0, "close_time": 1770591599999, "quote_volume": 92003.530304, "trades": 337, "taker_buy_base": 26271254.0, "taker_buy_quote": 55616.704055 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.002125, "high": 0.002153, "low": 0.002072, "close": 0.002087, "volume": 32709456.0, "close_time": 1770595199999, "quote_volume": 68755.066228, "trades": 513, "taker_buy_base": 16737547.0, "taker_buy_quote": 35233.593084 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002088, "high": 0.002103, "low": 0.00208, "close": 0.002103, "volume": 15587271.0, "close_time": 1770598799999, "quote_volume": 32587.684536, "trades": 263, "taker_buy_base": 6519870.0, "taker_buy_quote": 13625.16449 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.002102, "high": 0.002128, "low": 0.00209, "close": 0.002106, "volume": 28851507.0, "close_time": 1770602399999, "quote_volume": 60592.504257, "trades": 422, "taker_buy_base": 16097320.0, "taker_buy_quote": 33805.584807 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.002109, "high": 0.002137, "low": 0.002104, "close": 0.002119, "volume": 12867715.0, "close_time": 1770605999999, "quote_volume": 27277.240249, "trades": 252, "taker_buy_base": 5818505.0, "taker_buy_quote": 12357.185818 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.002116, "high": 0.002156, "low": 0.002113, "close": 0.002147, "volume": 29867772.0, "close_time": 1770609599999, "quote_volume": 63873.052257, "trades": 426, "taker_buy_base": 17024777.0, "taker_buy_quote": 36419.98175 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.002146, "high": 0.002156, "low": 0.002131, "close": 0.002138, "volume": 25187334.0, "close_time": 1770613199999, "quote_volume": 54035.409017, "trades": 446, "taker_buy_base": 15955592.0, "taker_buy_quote": 34235.690799 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.002137, "high": 0.00216, "low": 0.002131, "close": 0.002154, "volume": 15485164.0, "close_time": 1770616799999, "quote_volume": 33287.777364, "trades": 350, "taker_buy_base": 7000866.0, "taker_buy_quote": 15042.445248 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.002149, "high": 0.002149, "low": 0.002104, "close": 0.002111, "volume": 57341518.0, "close_time": 1770620399999, "quote_volume": 121781.753267, "trades": 530, "taker_buy_base": 2322507.0, "taker_buy_quote": 4928.432651 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.002112, "high": 0.002137, "low": 0.002102, "close": 0.002108, "volume": 51960148.0, "close_time": 1770623999999, "quote_volume": 110164.039364, "trades": 660, "taker_buy_base": 41177900.0, "taker_buy_quote": 87313.975143 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.002106, "high": 0.002112, "low": 0.002058, "close": 0.002072, "volume": 25475250.0, "close_time": 1770627599999, "quote_volume": 53089.124605, "trades": 655, "taker_buy_base": 12307973.0, "taker_buy_quote": 25639.43061 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.002073, "high": 0.002074, "low": 0.002035, "close": 0.00204, "volume": 15807514.0, "close_time": 1770631199999, "quote_volume": 32437.685631, "trades": 447, "taker_buy_base": 5885865.0, "taker_buy_quote": 12081.042994 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.002042, "high": 0.002046, "low": 0.001996, "close": 0.002015, "volume": 62604068.0, "close_time": 1770634799999, "quote_volume": 126271.764532, "trades": 782, "taker_buy_base": 19512225.0, "taker_buy_quote": 39323.574778 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.002016, "high": 0.00203, "low": 0.002005, "close": 0.002014, "volume": 37180230.0, "close_time": 1770638399999, "quote_volume": 75119.961991, "trades": 618, "taker_buy_base": 24050888.0, "taker_buy_quote": 48601.339468 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.002015, "high": 0.002034, "low": 0.002015, "close": 0.002034, "volume": 33226069.0, "close_time": 1770641999999, "quote_volume": 67246.797778, "trades": 358, "taker_buy_base": 12307617.0, "taker_buy_quote": 24886.626818 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.002034, "high": 0.002038, "low": 0.002006, "close": 0.002008, "volume": 27955941.0, "close_time": 1770645599999, "quote_volume": 56461.125622, "trades": 451, "taker_buy_base": 14977696.0, "taker_buy_quote": 30197.004641 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00201, "high": 0.002048, "low": 0.001979, "close": 0.002029, "volume": 82980628.0, "close_time": 1770649199999, "quote_volume": 166317.950105, "trades": 1524, "taker_buy_base": 28871391.0, "taker_buy_quote": 57935.497752 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.002031, "high": 0.002059, "low": 0.002021, "close": 0.002043, "volume": 59325058.0, "close_time": 1770652799999, "quote_volume": 121117.485307, "trades": 1188, "taker_buy_base": 29897507.0, "taker_buy_quote": 61171.404702 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.002042, "high": 0.002078, "low": 0.002028, "close": 0.002061, "volume": 23601873.0, "close_time": 1770656399999, "quote_volume": 48367.712878, "trades": 805, "taker_buy_base": 8741299.0, "taker_buy_quote": 17984.330265 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.002061, "high": 0.002097, "low": 0.002042, "close": 0.00209, "volume": 23222180.0, "close_time": 1770659999999, "quote_volume": 48155.79349, "trades": 690, "taker_buy_base": 9675350.0, "taker_buy_quote": 20150.479733 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.002089, "high": 0.002101, "low": 0.002061, "close": 0.002068, "volume": 15642860.0, "close_time": 1770663599999, "quote_volume": 32504.307678, "trades": 554, "taker_buy_base": 7003942.0, "taker_buy_quote": 14541.378275 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.002065, "high": 0.002078, "low": 0.002055, "close": 0.002073, "volume": 13522640.0, "close_time": 1770667199999, "quote_volume": 27991.960442, "trades": 416, "taker_buy_base": 7882716.0, "taker_buy_quote": 16342.740036 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.002072, "high": 0.002077, "low": 0.00204, "close": 0.00205, "volume": 18261307.0, "close_time": 1770670799999, "quote_volume": 37443.875398, "trades": 407, "taker_buy_base": 6235794.0, "taker_buy_quote": 12785.682749 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.002052, "high": 0.002052, "low": 0.002007, "close": 0.002033, "volume": 24953419.0, "close_time": 1770674399999, "quote_volume": 50685.164289, "trades": 573, "taker_buy_base": 10668872.0, "taker_buy_quote": 21676.305413 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.002032, "high": 0.002042, "low": 0.002026, "close": 0.002027, "volume": 7578683.0, "close_time": 1770677999999, "quote_volume": 15410.15341, "trades": 205, "taker_buy_base": 4024783.0, "taker_buy_quote": 8184.372746 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.002028, "high": 0.002035, "low": 0.001996, "close": 0.002001, "volume": 194457858.0, "close_time": 1770681599999, "quote_volume": 389904.265116, "trades": 960, "taker_buy_base": 156372187.0, "taker_buy_quote": 313418.914838 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002006, "low": 0.001979, "close": 0.001984, "volume": 27363355.0, "close_time": 1770685199999, "quote_volume": 54400.20608, "trades": 457, "taker_buy_base": 8677972.0, "taker_buy_quote": 17266.648884 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001985, "high": 0.002016, "low": 0.001985, "close": 0.002007, "volume": 46366151.0, "close_time": 1770688799999, "quote_volume": 92832.568126, "trades": 528, "taker_buy_base": 35792077.0, "taker_buy_quote": 71640.895984 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.002005, "high": 0.002005, "low": 0.001987, "close": 0.001989, "volume": 11264154.0, "close_time": 1770692399999, "quote_volume": 22497.902962, "trades": 269, "taker_buy_base": 3946722.0, "taker_buy_quote": 7881.77623 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00199, "high": 0.001995, "low": 0.001958, "close": 0.00198, "volume": 39051704.0, "close_time": 1770695999999, "quote_volume": 77349.833406, "trades": 741, "taker_buy_base": 16583370.0, "taker_buy_quote": 32839.874183 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001978, "high": 0.002016, "low": 0.001977, "close": 0.002013, "volume": 11973578.0, "close_time": 1770699599999, "quote_volume": 23931.271374, "trades": 323, "taker_buy_base": 4618786.0, "taker_buy_quote": 9224.679652 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.002012, "high": 0.002012, "low": 0.001977, "close": 0.001985, "volume": 35940804.0, "close_time": 1770703199999, "quote_volume": 71859.606395, "trades": 448, "taker_buy_base": 8763247.0, "taker_buy_quote": 17515.142295 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.001984, "high": 0.001989, "low": 0.001941, "close": 0.001957, "volume": 55815293.0, "close_time": 1770706799999, "quote_volume": 109583.717604, "trades": 935, "taker_buy_base": 26988802.0, "taker_buy_quote": 52968.078781 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001957, "high": 0.001969, "low": 0.001955, "close": 0.001963, "volume": 15586683.0, "close_time": 1770710399999, "quote_volume": 30574.798134, "trades": 323, "taker_buy_base": 5298992.0, "taker_buy_quote": 10397.941244 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001965, "high": 0.001996, "low": 0.001961, "close": 0.001982, "volume": 14905435.0, "close_time": 1770713999999, "quote_volume": 29539.536518, "trades": 437, "taker_buy_base": 9446161.0, "taker_buy_quote": 18732.998041 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001983, "high": 0.001999, "low": 0.001981, "close": 0.001988, "volume": 13050350.0, "close_time": 1770717599999, "quote_volume": 25951.857606, "trades": 320, "taker_buy_base": 7209915.0, "taker_buy_quote": 14342.181006 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001988, "high": 0.00199, "low": 0.001965, "close": 0.001969, "volume": 25756308.0, "close_time": 1770721199999, "quote_volume": 50785.835503, "trades": 532, "taker_buy_base": 5652183.0, "taker_buy_quote": 11166.935572 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001968, "high": 0.001981, "low": 0.001957, "close": 0.001964, "volume": 23355602.0, "close_time": 1770724799999, "quote_volume": 46003.177128, "trades": 613, "taker_buy_base": 11906597.0, "taker_buy_quote": 23433.051422 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001963, "high": 0.001969, "low": 0.001932, "close": 0.001943, "volume": 44849172.0, "close_time": 1770728399999, "quote_volume": 87322.349888, "trades": 1107, "taker_buy_base": 24056517.0, "taker_buy_quote": 46799.65762 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001942, "high": 0.001958, "low": 0.00194, "close": 0.001944, "volume": 20712480.0, "close_time": 1770731999999, "quote_volume": 40363.577378, "trades": 979, "taker_buy_base": 8968684.0, "taker_buy_quote": 17479.942833 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001944, "high": 0.001962, "low": 0.001923, "close": 0.001938, "volume": 58522549.0, "close_time": 1770735599999, "quote_volume": 113419.310017, "trades": 1568, "taker_buy_base": 23150409.0, "taker_buy_quote": 44858.159329 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001937, "high": 0.001968, "low": 0.001929, "close": 0.001956, "volume": 31425174.0, "close_time": 1770739199999, "quote_volume": 61190.664827, "trades": 641, "taker_buy_base": 13550170.0, "taker_buy_quote": 26460.307301 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001956, "high": 0.00199, "low": 0.00194, "close": 0.001987, "volume": 34212662.0, "close_time": 1770742799999, "quote_volume": 67286.865321, "trades": 715, "taker_buy_base": 15224651.0, "taker_buy_quote": 30015.543608 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001986, "high": 0.001987, "low": 0.001961, "close": 0.001973, "volume": 25281519.0, "close_time": 1770746399999, "quote_volume": 49851.098853, "trades": 585, "taker_buy_base": 10075527.0, "taker_buy_quote": 19877.706242 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001974, "high": 0.001977, "low": 0.001921, "close": 0.001931, "volume": 15776267.0, "close_time": 1770749999999, "quote_volume": 30795.772902, "trades": 416, "taker_buy_base": 5550333.0, "taker_buy_quote": 10827.496279 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00193, "high": 0.001936, "low": 0.001901, "close": 0.001933, "volume": 23267952.0, "close_time": 1770753599999, "quote_volume": 44680.515513, "trades": 502, "taker_buy_base": 13340088.0, "taker_buy_quote": 25642.038366 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001932, "high": 0.001935, "low": 0.001919, "close": 0.001927, "volume": 12339477.0, "close_time": 1770757199999, "quote_volume": 23789.713451, "trades": 298, "taker_buy_base": 7509504.0, "taker_buy_quote": 14479.022915 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001926, "high": 0.001936, "low": 0.001907, "close": 0.001915, "volume": 12411036.0, "close_time": 1770760799999, "quote_volume": 23801.671932, "trades": 275, "taker_buy_base": 7713515.0, "taker_buy_quote": 14796.713494 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001917, "high": 0.001926, "low": 0.001907, "close": 0.001907, "volume": 17420364.0, "close_time": 1770764399999, "quote_volume": 33384.158891, "trades": 190, "taker_buy_base": 11569458.0, "taker_buy_quote": 22176.571194 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001906, "high": 0.001921, "low": 0.001892, "close": 0.001911, "volume": 36728568.0, "close_time": 1770767999999, "quote_volume": 70153.604117, "trades": 456, "taker_buy_base": 26797699.0, "taker_buy_quote": 51229.703504 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001926, "low": 0.001911, "close": 0.00192, "volume": 20771244.0, "close_time": 1770771599999, "quote_volume": 39839.067915, "trades": 337, "taker_buy_base": 11428399.0, "taker_buy_quote": 21919.626245 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.001919, "high": 0.001929, "low": 0.001915, "close": 0.001923, "volume": 15296972.0, "close_time": 1770775199999, "quote_volume": 29394.725197, "trades": 287, "taker_buy_base": 8571147.0, "taker_buy_quote": 16465.932019 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001924, "high": 0.001942, "low": 0.001919, "close": 0.001919, "volume": 8548666.0, "close_time": 1770778799999, "quote_volume": 16491.773659, "trades": 218, "taker_buy_base": 2977174.0, "taker_buy_quote": 5748.668795 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001918, "high": 0.001929, "low": 0.001895, "close": 0.001915, "volume": 24358468.0, "close_time": 1770782399999, "quote_volume": 46580.670976, "trades": 397, "taker_buy_base": 9743539.0, "taker_buy_quote": 18626.1752 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001915, "high": 0.001927, "low": 0.001892, "close": 0.001896, "volume": 25201687.0, "close_time": 1770785999999, "quote_volume": 48154.465237, "trades": 457, "taker_buy_base": 12291554.0, "taker_buy_quote": 23496.591871 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.001897, "high": 0.001903, "low": 0.001874, "close": 0.001875, "volume": 17351411.0, "close_time": 1770789599999, "quote_volume": 32732.981326, "trades": 390, "taker_buy_base": 9626830.0, "taker_buy_quote": 18162.743211 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.001875, "high": 0.001888, "low": 0.001865, "close": 0.001869, "volume": 39425934.0, "close_time": 1770793199999, "quote_volume": 73850.506966, "trades": 533, "taker_buy_base": 18333236.0, "taker_buy_quote": 34383.957752 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.001868, "high": 0.001869, "low": 0.001843, "close": 0.001861, "volume": 25909394.0, "close_time": 1770796799999, "quote_volume": 48079.16764, "trades": 438, "taker_buy_base": 8903120.0, "taker_buy_quote": 16551.114432 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001861, "high": 0.001869, "low": 0.001852, "close": 0.001866, "volume": 19225815.0, "close_time": 1770800399999, "quote_volume": 35778.212312, "trades": 523, "taker_buy_base": 6268740.0, "taker_buy_quote": 11665.372175 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.001866, "high": 0.001869, "low": 0.001856, "close": 0.001856, "volume": 10354906.0, "close_time": 1770803999999, "quote_volume": 19273.055578, "trades": 204, "taker_buy_base": 3703931.0, "taker_buy_quote": 6893.968479 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.001857, "high": 0.001863, "low": 0.001846, "close": 0.001852, "volume": 14593154.0, "close_time": 1770807599999, "quote_volume": 27054.065087, "trades": 414, "taker_buy_base": 4954357.0, "taker_buy_quote": 9181.594097 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00185, "high": 0.001861, "low": 0.001839, "close": 0.001852, "volume": 24408124.0, "close_time": 1770811199999, "quote_volume": 45135.037499, "trades": 522, "taker_buy_base": 5770462.0, "taker_buy_quote": 10656.777971 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001851, "high": 0.001861, "low": 0.001844, "close": 0.001858, "volume": 24016091.0, "close_time": 1770814799999, "quote_volume": 44456.813476, "trades": 422, "taker_buy_base": 7316599.0, "taker_buy_quote": 13550.775414 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.001859, "high": 0.00188, "low": 0.001844, "close": 0.001879, "volume": 38871846.0, "close_time": 1770818399999, "quote_volume": 72433.822969, "trades": 703, "taker_buy_base": 18471475.0, "taker_buy_quote": 34402.042494 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001881, "high": 0.001917, "low": 0.001841, "close": 0.001846, "volume": 69893282.0, "close_time": 1770821999999, "quote_volume": 132278.413361, "trades": 1159, "taker_buy_base": 36557936.0, "taker_buy_quote": 69381.208313 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.001846, "high": 0.001859, "low": 0.001817, "close": 0.001853, "volume": 17152391.0, "close_time": 1770825599999, "quote_volume": 31386.47165, "trades": 616, "taker_buy_base": 9644423.0, "taker_buy_quote": 17642.566304 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001855, "high": 0.00189, "low": 0.001841, "close": 0.001843, "volume": 22146739.0, "close_time": 1770829199999, "quote_volume": 41196.152815, "trades": 451, "taker_buy_base": 9540349.0, "taker_buy_quote": 17840.781261 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.001842, "high": 0.001877, "low": 0.001832, "close": 0.001859, "volume": 10717622.0, "close_time": 1770832799999, "quote_volume": 19931.198571, "trades": 382, "taker_buy_base": 8553403.0, "taker_buy_quote": 15914.127062 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.001858, "high": 0.001884, "low": 0.001848, "close": 0.001879, "volume": 20041597.0, "close_time": 1770836399999, "quote_volume": 37608.643553, "trades": 325, "taker_buy_base": 13973238.0, "taker_buy_quote": 26231.053976 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00188, "high": 0.001896, "low": 0.00187, "close": 0.001879, "volume": 17534202.0, "close_time": 1770839999999, "quote_volume": 33038.672287, "trades": 365, "taker_buy_base": 10627847.0, "taker_buy_quote": 20020.336511 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001875, "high": 0.001878, "low": 0.001858, "close": 0.001873, "volume": 17953066.0, "close_time": 1770843599999, "quote_volume": 33505.913924, "trades": 339, "taker_buy_base": 5973883.0, "taker_buy_quote": 11139.36525 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001874, "high": 0.001897, "low": 0.001864, "close": 0.001881, "volume": 28498331.0, "close_time": 1770847199999, "quote_volume": 53658.030096, "trades": 462, "taker_buy_base": 15098476.0, "taker_buy_quote": 28385.50149 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.001881, "high": 0.001882, "low": 0.00185, "close": 0.001854, "volume": 16725967.0, "close_time": 1770850799999, "quote_volume": 31179.729964, "trades": 249, "taker_buy_base": 8698196.0, "taker_buy_quote": 16180.129748 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001851, "high": 0.001855, "low": 0.001832, "close": 0.001842, "volume": 18510441.0, "close_time": 1770854399999, "quote_volume": 34085.873668, "trades": 361, "taker_buy_base": 6199170.0, "taker_buy_quote": 11419.887833 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.001869, "low": 0.001844, "close": 0.00186, "volume": 10740935.0, "close_time": 1770857999999, "quote_volume": 19935.157978, "trades": 342, "taker_buy_base": 6181076.0, "taker_buy_quote": 11470.471047 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00186, "high": 0.001881, "low": 0.00186, "close": 0.001874, "volume": 14762963.0, "close_time": 1770861599999, "quote_volume": 27639.487379, "trades": 325, "taker_buy_base": 6628430.0, "taker_buy_quote": 12408.824169 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001874, "high": 0.001895, "low": 0.001868, "close": 0.001885, "volume": 4908990.0, "close_time": 1770865199999, "quote_volume": 9229.181671, "trades": 231, "taker_buy_base": 2691943.0, "taker_buy_quote": 5056.765179 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.001883, "high": 0.0019, "low": 0.001882, "close": 0.001897, "volume": 4375634.0, "close_time": 1770868799999, "quote_volume": 8272.819182, "trades": 184, "taker_buy_base": 2212637.0, "taker_buy_quote": 4182.027621 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001896, "high": 0.001899, "low": 0.001885, "close": 0.001891, "volume": 7201058.0, "close_time": 1770872399999, "quote_volume": 13635.146865, "trades": 218, "taker_buy_base": 3720333.0, "taker_buy_quote": 7040.753037 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.001891, "high": 0.001906, "low": 0.001883, "close": 0.001902, "volume": 8596013.0, "close_time": 1770875999999, "quote_volume": 16265.909121, "trades": 298, "taker_buy_base": 3883961.0, "taker_buy_quote": 7350.125866 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001903, "high": 0.001938, "low": 0.001902, "close": 0.001918, "volume": 21909158.0, "close_time": 1770879599999, "quote_volume": 42126.169198, "trades": 446, "taker_buy_base": 12492868.0, "taker_buy_quote": 24006.254638 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.001918, "high": 0.001941, "low": 0.001904, "close": 0.00194, "volume": 17157545.0, "close_time": 1770883199999, "quote_volume": 33065.256369, "trades": 455, "taker_buy_base": 8814512.0, "taker_buy_quote": 16970.420963 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001939, "high": 0.001939, "low": 0.001905, "close": 0.00191, "volume": 29530910.0, "close_time": 1770886799999, "quote_volume": 56788.982382, "trades": 537, "taker_buy_base": 9448209.0, "taker_buy_quote": 18163.12266 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001909, "high": 0.001947, "low": 0.001907, "close": 0.001938, "volume": 22512984.0, "close_time": 1770890399999, "quote_volume": 43470.349268, "trades": 443, "taker_buy_base": 11860784.0, "taker_buy_quote": 22896.662515 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001939, "high": 0.001963, "low": 0.001933, "close": 0.001959, "volume": 29870102.0, "close_time": 1770893999999, "quote_volume": 58046.556671, "trades": 553, "taker_buy_base": 17314318.0, "taker_buy_quote": 33657.332122 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001957, "high": 0.001967, "low": 0.001952, "close": 0.001958, "volume": 23472798.0, "close_time": 1770897599999, "quote_volume": 45996.598996, "trades": 430, "taker_buy_base": 8248608.0, "taker_buy_quote": 16169.278075 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001958, "high": 0.001958, "low": 0.001926, "close": 0.001934, "volume": 20793615.0, "close_time": 1770901199999, "quote_volume": 40324.002585, "trades": 370, "taker_buy_base": 5277911.0, "taker_buy_quote": 10242.494272 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001933, "high": 0.001979, "low": 0.001924, "close": 0.001977, "volume": 45835259.0, "close_time": 1770904799999, "quote_volume": 89448.64521, "trades": 745, "taker_buy_base": 20471845.0, "taker_buy_quote": 39890.156334 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001978, "high": 0.002005, "low": 0.001955, "close": 0.001998, "volume": 41037599.0, "close_time": 1770908399999, "quote_volume": 81166.575019, "trades": 800, "taker_buy_base": 21671333.0, "taker_buy_quote": 42895.554481 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001996, "high": 0.002013, "low": 0.001968, "close": 0.001975, "volume": 24683117.0, "close_time": 1770911999999, "quote_volume": 49059.403926, "trades": 759, "taker_buy_base": 13256179.0, "taker_buy_quote": 26376.245956 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001975, "high": 0.001979, "low": 0.001902, "close": 0.001907, "volume": 128558680.0, "close_time": 1770915599999, "quote_volume": 249665.937675, "trades": 1321, "taker_buy_base": 64791143.0, "taker_buy_quote": 126264.551262 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001907, "high": 0.001914, "low": 0.00188, "close": 0.001897, "volume": 52686033.0, "close_time": 1770919199999, "quote_volume": 100225.756055, "trades": 877, "taker_buy_base": 30552190.0, "taker_buy_quote": 58117.9766 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001899, "high": 0.00193, "low": 0.00189, "close": 0.001916, "volume": 73696033.0, "close_time": 1770922799999, "quote_volume": 140839.76635, "trades": 1025, "taker_buy_base": 33378483.0, "taker_buy_quote": 63777.816934 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001915, "high": 0.001962, "low": 0.0019, "close": 0.001924, "volume": 28772896.0, "close_time": 1770926399999, "quote_volume": 55725.802457, "trades": 659, "taker_buy_base": 12683878.0, "taker_buy_quote": 24587.48433 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001924, "high": 0.001933, "low": 0.001876, "close": 0.001885, "volume": 40502148.0, "close_time": 1770929999999, "quote_volume": 77277.638419, "trades": 486, "taker_buy_base": 20775841.0, "taker_buy_quote": 39612.44117 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001886, "high": 0.001899, "low": 0.001883, "close": 0.001893, "volume": 12460734.0, "close_time": 1770933599999, "quote_volume": 23580.417598, "trades": 287, "taker_buy_base": 8458873.0, "taker_buy_quote": 16006.785142 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001894, "high": 0.001925, "low": 0.001889, "close": 0.001925, "volume": 34184762.0, "close_time": 1770937199999, "quote_volume": 65075.816197, "trades": 260, "taker_buy_base": 29669234.0, "taker_buy_quote": 56485.201857 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001926, "high": 0.001936, "low": 0.001916, "close": 0.001921, "volume": 84319861.0, "close_time": 1770940799999, "quote_volume": 162192.34933, "trades": 501, "taker_buy_base": 22956490.0, "taker_buy_quote": 44170.825177 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00192, "high": 0.001934, "low": 0.001897, "close": 0.001918, "volume": 25523038.0, "close_time": 1770944399999, "quote_volume": 48771.570645, "trades": 481, "taker_buy_base": 14567660.0, "taker_buy_quote": 27821.443168 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.001916, "high": 0.001938, "low": 0.001912, "close": 0.001922, "volume": 51251850.0, "close_time": 1770947999999, "quote_volume": 98683.461406, "trades": 547, "taker_buy_base": 34250559.0, "taker_buy_quote": 65958.570713 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001923, "high": 0.001937, "low": 0.001913, "close": 0.001933, "volume": 17199755.0, "close_time": 1770951599999, "quote_volume": 33022.513847, "trades": 346, "taker_buy_base": 5286251.0, "taker_buy_quote": 10158.140579 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001933, "high": 0.001934, "low": 0.001897, "close": 0.001899, "volume": 28570968.0, "close_time": 1770955199999, "quote_volume": 54696.367745, "trades": 326, "taker_buy_base": 8741124.0, "taker_buy_quote": 16727.533195 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001898, "high": 0.001902, "low": 0.001888, "close": 0.001894, "volume": 32942577.0, "close_time": 1770958799999, "quote_volume": 62337.148298, "trades": 348, "taker_buy_base": 25988575.0, "taker_buy_quote": 49161.207134 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001895, "high": 0.001898, "low": 0.001882, "close": 0.001883, "volume": 12121737.0, "close_time": 1770962399999, "quote_volume": 22891.437298, "trades": 295, "taker_buy_base": 6704684.0, "taker_buy_quote": 12660.105844 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001884, "high": 0.001914, "low": 0.001883, "close": 0.001913, "volume": 16704032.0, "close_time": 1770965999999, "quote_volume": 31643.158911, "trades": 432, "taker_buy_base": 7766747.0, "taker_buy_quote": 14719.430853 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001913, "high": 0.001932, "low": 0.001906, "close": 0.00193, "volume": 62140680.0, "close_time": 1770969599999, "quote_volume": 119426.090602, "trades": 715, "taker_buy_base": 36339877.0, "taker_buy_quote": 69896.823898 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001929, "high": 0.00196, "low": 0.001923, "close": 0.001951, "volume": 33993880.0, "close_time": 1770973199999, "quote_volume": 66044.26173, "trades": 622, "taker_buy_base": 17088862.0, "taker_buy_quote": 33206.400641 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001952, "high": 0.001979, "low": 0.001946, "close": 0.00197, "volume": 63895695.0, "close_time": 1770976799999, "quote_volume": 125402.895483, "trades": 916, "taker_buy_base": 36411850.0, "taker_buy_quote": 71505.941154 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00197, "high": 0.001975, "low": 0.001964, "close": 0.001968, "volume": 31015691.0, "close_time": 1770980399999, "quote_volume": 61084.741968, "trades": 405, "taker_buy_base": 12145217.0, "taker_buy_quote": 23923.494336 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001967, "high": 0.00197, "low": 0.001948, "close": 0.001958, "volume": 13056545.0, "close_time": 1770983999999, "quote_volume": 25554.819932, "trades": 357, "taker_buy_base": 5569926.0, "taker_buy_quote": 10898.940148 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001957, "high": 0.001968, "low": 0.001942, "close": 0.001948, "volume": 19680085.0, "close_time": 1770987599999, "quote_volume": 38393.19779, "trades": 416, "taker_buy_base": 6571244.0, "taker_buy_quote": 12822.668962 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001948, "high": 0.001973, "low": 0.001943, "close": 0.001964, "volume": 40008486.0, "close_time": 1770991199999, "quote_volume": 78401.579756, "trades": 550, "taker_buy_base": 14851526.0, "taker_buy_quote": 29105.480502 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.001964, "high": 0.002013, "low": 0.001955, "close": 0.002003, "volume": 231311022.0, "close_time": 1770994799999, "quote_volume": 461904.888239, "trades": 1788, "taker_buy_base": 52427081.0, "taker_buy_quote": 104286.470222 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.002004, "high": 0.002055, "low": 0.001999, "close": 0.00202, "volume": 89433626.0, "close_time": 1770998399999, "quote_volume": 180624.741552, "trades": 1354, "taker_buy_base": 44983184.0, "taker_buy_quote": 91151.259078 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.002021, "high": 0.002086, "low": 0.002014, "close": 0.002073, "volume": 71811167.0, "close_time": 1771001999999, "quote_volume": 147550.282975, "trades": 1210, "taker_buy_base": 36139201.0, "taker_buy_quote": 74330.578413 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.002072, "high": 0.002116, "low": 0.002069, "close": 0.002109, "volume": 47834857.0, "close_time": 1771005599999, "quote_volume": 99837.128186, "trades": 980, "taker_buy_base": 34065850.0, "taker_buy_quote": 71070.358914 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00211, "high": 0.002164, "low": 0.002096, "close": 0.002151, "volume": 86939417.0, "close_time": 1771009199999, "quote_volume": 185089.108081, "trades": 1554, "taker_buy_base": 53501252.0, "taker_buy_quote": 113770.041622 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00215, "high": 0.00215, "low": 0.002107, "close": 0.002124, "volume": 62272618.0, "close_time": 1771012799999, "quote_volume": 132292.383535, "trades": 852, "taker_buy_base": 36310132.0, "taker_buy_quote": 77137.779353 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.002121, "high": 0.002135, "low": 0.002109, "close": 0.002127, "volume": 43233959.0, "close_time": 1771016399999, "quote_volume": 91726.018234, "trades": 651, "taker_buy_base": 15432832.0, "taker_buy_quote": 32755.513549 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.002128, "high": 0.002143, "low": 0.002117, "close": 0.002129, "volume": 22193438.0, "close_time": 1771019999999, "quote_volume": 47287.664686, "trades": 460, "taker_buy_base": 15762227.0, "taker_buy_quote": 33610.719929 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.002128, "high": 0.00213, "low": 0.002107, "close": 0.002114, "volume": 34323539.0, "close_time": 1771023599999, "quote_volume": 72611.869384, "trades": 364, "taker_buy_base": 20983257.0, "taker_buy_quote": 44420.295933 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.002113, "high": 0.002116, "low": 0.002083, "close": 0.002083, "volume": 160408698.0, "close_time": 1771027199999, "quote_volume": 336019.143536, "trades": 848, "taker_buy_base": 138919692.0, "taker_buy_quote": 291000.338936 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002084, "high": 0.00212, "low": 0.002076, "close": 0.002109, "volume": 9502039.0, "close_time": 1771030799999, "quote_volume": 19869.686372, "trades": 306, "taker_buy_base": 3542110.0, "taker_buy_quote": 7432.118669 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.002108, "high": 0.002132, "low": 0.002108, "close": 0.002119, "volume": 9890540.0, "close_time": 1771034399999, "quote_volume": 20993.133424, "trades": 264, "taker_buy_base": 4123838.0, "taker_buy_quote": 8759.846763 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.002118, "high": 0.00213, "low": 0.002113, "close": 0.002123, "volume": 11578618.0, "close_time": 1771037999999, "quote_volume": 24547.15264, "trades": 248, "taker_buy_base": 9598047.0, "taker_buy_quote": 20344.217755 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.002122, "high": 0.002141, "low": 0.002117, "close": 0.002129, "volume": 14219753.0, "close_time": 1771041599999, "quote_volume": 30334.731391, "trades": 313, "taker_buy_base": 2917877.0, "taker_buy_quote": 6208.215415 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.002129, "high": 0.002134, "low": 0.002118, "close": 0.002118, "volume": 3219155.0, "close_time": 1771045199999, "quote_volume": 6847.298191, "trades": 199, "taker_buy_base": 1290614.0, "taker_buy_quote": 2746.031684 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.002117, "high": 0.002139, "low": 0.002113, "close": 0.002114, "volume": 95985921.0, "close_time": 1771048799999, "quote_volume": 204779.270411, "trades": 691, "taker_buy_base": 76910553.0, "taker_buy_quote": 164125.715635 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.002114, "high": 0.002121, "low": 0.00209, "close": 0.002093, "volume": 9227505.0, "close_time": 1771052399999, "quote_volume": 19426.04382, "trades": 304, "taker_buy_base": 4544918.0, "taker_buy_quote": 9567.78947 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.002094, "high": 0.002119, "low": 0.002094, "close": 0.002114, "volume": 29259139.0, "close_time": 1771055999999, "quote_volume": 61832.3108, "trades": 314, "taker_buy_base": 7776447.0, "taker_buy_quote": 16389.059436 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.002112, "high": 0.002139, "low": 0.002112, "close": 0.002136, "volume": 13019151.0, "close_time": 1771059599999, "quote_volume": 27703.986863, "trades": 412, "taker_buy_base": 9065390.0, "taker_buy_quote": 19295.377872 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.002136, "high": 0.002136, "low": 0.00212, "close": 0.002121, "volume": 10584044.0, "close_time": 1771063199999, "quote_volume": 22542.591088, "trades": 185, "taker_buy_base": 1450832.0, "taker_buy_quote": 3083.863767 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.002119, "high": 0.002138, "low": 0.002109, "close": 0.002133, "volume": 30786313.0, "close_time": 1771066799999, "quote_volume": 65221.344231, "trades": 212, "taker_buy_base": 21344827.0, "taker_buy_quote": 45070.985284 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.002134, "high": 0.002175, "low": 0.002134, "close": 0.002161, "volume": 26891630.0, "close_time": 1771070399999, "quote_volume": 57963.893823, "trades": 486, "taker_buy_base": 17155213.0, "taker_buy_quote": 37008.661779 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.002161, "high": 0.002171, "low": 0.002149, "close": 0.002151, "volume": 26520725.0, "close_time": 1771073999999, "quote_volume": 57335.744163, "trades": 452, "taker_buy_base": 16989166.0, "taker_buy_quote": 36727.053736 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.002151, "high": 0.002159, "low": 0.00213, "close": 0.002142, "volume": 21429960.0, "close_time": 1771077599999, "quote_volume": 45856.318304, "trades": 423, "taker_buy_base": 7963461.0, "taker_buy_quote": 17013.044633 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.002144, "high": 0.00217, "low": 0.002134, "close": 0.00217, "volume": 20150106.0, "close_time": 1771081199999, "quote_volume": 43335.124949, "trades": 438, "taker_buy_base": 7589726.0, "taker_buy_quote": 16336.094702 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.002168, "high": 0.0022, "low": 0.002164, "close": 0.002196, "volume": 29791131.0, "close_time": 1771084799999, "quote_volume": 64829.513461, "trades": 489, "taker_buy_base": 9575035.0, "taker_buy_quote": 20878.487518 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.002194, "high": 0.002246, "low": 0.002185, "close": 0.002245, "volume": 106281923.0, "close_time": 1771088399999, "quote_volume": 234386.749437, "trades": 981, "taker_buy_base": 66043679.0, "taker_buy_quote": 145461.239622 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.002245, "high": 0.002315, "low": 0.002244, "close": 0.002259, "volume": 162667945.0, "close_time": 1771091999999, "quote_volume": 371349.452507, "trades": 2024, "taker_buy_base": 107224494.0, "taker_buy_quote": 245018.499466 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.002258, "high": 0.002318, "low": 0.002257, "close": 0.002291, "volume": 56788056.0, "close_time": 1771095599999, "quote_volume": 130276.570147, "trades": 752, "taker_buy_base": 18699469.0, "taker_buy_quote": 42690.852917 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.002293, "high": 0.002341, "low": 0.002266, "close": 0.002334, "volume": 207503922.0, "close_time": 1771099199999, "quote_volume": 478681.617524, "trades": 1448, "taker_buy_base": 44867397.0, "taker_buy_quote": 103692.161562 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.002335, "high": 0.002356, "low": 0.00231, "close": 0.002353, "volume": 33230614.0, "close_time": 1771102799999, "quote_volume": 77420.81733, "trades": 698, "taker_buy_base": 20953215.0, "taker_buy_quote": 48879.09909 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00235, "high": 0.002371, "low": 0.002291, "close": 0.002298, "volume": 78614967.0, "close_time": 1771106399999, "quote_volume": 182511.738936, "trades": 1000, "taker_buy_base": 42339153.0, "taker_buy_quote": 98280.975634 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.002297, "high": 0.002342, "low": 0.002294, "close": 0.002324, "volume": 55390826.0, "close_time": 1771109999999, "quote_volume": 128451.836871, "trades": 476, "taker_buy_base": 44818485.0, "taker_buy_quote": 103931.715212 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.002323, "high": 0.002368, "low": 0.002306, "close": 0.002333, "volume": 30196078.0, "close_time": 1771113599999, "quote_volume": 70510.033232, "trades": 740, "taker_buy_base": 15308960.0, "taker_buy_quote": 35702.137807 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002332, "high": 0.002365, "low": 0.002313, "close": 0.002357, "volume": 17982583.0, "close_time": 1771117199999, "quote_volume": 41921.84541, "trades": 597, "taker_buy_base": 11392612.0, "taker_buy_quote": 26549.020266 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.002356, "high": 0.002378, "low": 0.002318, "close": 0.00234, "volume": 81644634.0, "close_time": 1771120799999, "quote_volume": 192840.7244, "trades": 904, "taker_buy_base": 25579195.0, "taker_buy_quote": 60224.113603 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.002338, "high": 0.002363, "low": 0.002312, "close": 0.002332, "volume": 143806056.0, "close_time": 1771124399999, "quote_volume": 333282.573005, "trades": 923, "taker_buy_base": 123180386.0, "taker_buy_quote": 285326.972717 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.002331, "high": 0.00234, "low": 0.002291, "close": 0.002335, "volume": 45932505.0, "close_time": 1771127999999, "quote_volume": 106222.765315, "trades": 1017, "taker_buy_base": 13947236.0, "taker_buy_quote": 32272.717324 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.002335, "high": 0.002361, "low": 0.002327, "close": 0.002345, "volume": 34457991.0, "close_time": 1771131599999, "quote_volume": 80803.261746, "trades": 814, "taker_buy_base": 20348319.0, "taker_buy_quote": 47699.223185 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.002345, "high": 0.002386, "low": 0.00234, "close": 0.002347, "volume": 43004644.0, "close_time": 1771135199999, "quote_volume": 101237.478293, "trades": 841, "taker_buy_base": 28066465.0, "taker_buy_quote": 66022.099305 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.002345, "high": 0.002353, "low": 0.00232, "close": 0.00232, "volume": 15869361.0, "close_time": 1771138799999, "quote_volume": 37146.149917, "trades": 433, "taker_buy_base": 7532317.0, "taker_buy_quote": 17621.743898 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.002319, "high": 0.002354, "low": 0.002318, "close": 0.002347, "volume": 10737412.0, "close_time": 1771142399999, "quote_volume": 25105.134773, "trades": 320, "taker_buy_base": 6137353.0, "taker_buy_quote": 14342.021819 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00235, "high": 0.002359, "low": 0.002285, "close": 0.002312, "volume": 36758437.0, "close_time": 1771145999999, "quote_volume": 85206.822288, "trades": 785, "taker_buy_base": 11064304.0, "taker_buy_quote": 25647.405878 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.002308, "high": 0.002331, "low": 0.002296, "close": 0.002303, "volume": 34994167.0, "close_time": 1771149599999, "quote_volume": 80737.431396, "trades": 558, "taker_buy_base": 16497258.0, "taker_buy_quote": 37996.642167 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.002303, "high": 0.002303, "low": 0.002276, "close": 0.002297, "volume": 55962658.0, "close_time": 1771153199999, "quote_volume": 127724.943913, "trades": 361, "taker_buy_base": 15605492.0, "taker_buy_quote": 35638.730426 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.002298, "high": 0.002308, "low": 0.002288, "close": 0.002295, "volume": 12192655.0, "close_time": 1771156799999, "quote_volume": 27998.771598, "trades": 248, "taker_buy_base": 5341116.0, "taker_buy_quote": 12245.942594 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.002295, "high": 0.002301, "low": 0.002243, "close": 0.002243, "volume": 34758016.0, "close_time": 1771160399999, "quote_volume": 78730.563642, "trades": 550, "taker_buy_base": 8476628.0, "taker_buy_quote": 19213.109375 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.002246, "high": 0.002274, "low": 0.002228, "close": 0.002251, "volume": 80416897.0, "close_time": 1771163999999, "quote_volume": 180492.234657, "trades": 1002, "taker_buy_base": 53901458.0, "taker_buy_quote": 120908.864472 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.002256, "high": 0.002275, "low": 0.002245, "close": 0.002247, "volume": 32957214.0, "close_time": 1771167599999, "quote_volume": 74401.330837, "trades": 645, "taker_buy_base": 18107654.0, "taker_buy_quote": 40938.050942 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.002246, "high": 0.002256, "low": 0.002232, "close": 0.00224, "volume": 20603539.0, "close_time": 1771171199999, "quote_volume": 46308.539666, "trades": 322, "taker_buy_base": 5342628.0, "taker_buy_quote": 11985.453925 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.002237, "high": 0.002237, "low": 0.00221, "close": 0.002221, "volume": 33956994.0, "close_time": 1771174799999, "quote_volume": 75498.033809, "trades": 521, "taker_buy_base": 7994146.0, "taker_buy_quote": 17738.581779 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.002217, "high": 0.002226, "low": 0.002178, "close": 0.002191, "volume": 40582406.0, "close_time": 1771178399999, "quote_volume": 89186.309584, "trades": 743, "taker_buy_base": 26567992.0, "taker_buy_quote": 58423.132824 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.002186, "high": 0.00219, "low": 0.002169, "close": 0.002177, "volume": 52195278.0, "close_time": 1771181999999, "quote_volume": 113565.124911, "trades": 513, "taker_buy_base": 38053962.0, "taker_buy_quote": 82784.418335 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.002177, "high": 0.002204, "low": 0.002169, "close": 0.002192, "volume": 12349349.0, "close_time": 1771185599999, "quote_volume": 27026.014073, "trades": 295, "taker_buy_base": 7766257.0, "taker_buy_quote": 17024.101229 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00219, "high": 0.002198, "low": 0.002182, "close": 0.002193, "volume": 9214441.0, "close_time": 1771189199999, "quote_volume": 20188.937401, "trades": 230, "taker_buy_base": 4765775.0, "taker_buy_quote": 10451.452107 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.002193, "high": 0.002221, "low": 0.002193, "close": 0.002214, "volume": 46373719.0, "close_time": 1771192799999, "quote_volume": 102403.155383, "trades": 345, "taker_buy_base": 20735891.0, "taker_buy_quote": 45853.638777 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.002208, "high": 0.002226, "low": 0.002206, "close": 0.002206, "volume": 3941844.0, "close_time": 1771196399999, "quote_volume": 8747.27603, "trades": 95, "taker_buy_base": 2054514.0, "taker_buy_quote": 4552.486124 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.002204, "high": 0.002204, "low": 0.002173, "close": 0.002202, "volume": 16408730.0, "close_time": 1771199999999, "quote_volume": 35820.350495, "trades": 195, "taker_buy_base": 3801963.0, "taker_buy_quote": 8337.349357 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0022, "high": 0.002218, "low": 0.0022, "close": 0.002208, "volume": 9426766.0, "close_time": 1771203599999, "quote_volume": 20840.115968, "trades": 131, "taker_buy_base": 8788270.0, "taker_buy_quote": 19431.904996 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.002207, "high": 0.002226, "low": 0.002179, "close": 0.002195, "volume": 14045130.0, "close_time": 1771207199999, "quote_volume": 30853.456663, "trades": 273, "taker_buy_base": 6402376.0, "taker_buy_quote": 14120.96791 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.002195, "high": 0.002207, "low": 0.00218, "close": 0.002183, "volume": 12945505.0, "close_time": 1771210799999, "quote_volume": 28345.506231, "trades": 131, "taker_buy_base": 6878936.0, "taker_buy_quote": 15100.040242 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.002184, "high": 0.002192, "low": 0.002179, "close": 0.002188, "volume": 1798925.0, "close_time": 1771214399999, "quote_volume": 3925.856878, "trades": 73, "taker_buy_base": 805361.0, "taker_buy_quote": 1758.102487 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.002188, "high": 0.002219, "low": 0.002188, "close": 0.002219, "volume": 8570824.0, "close_time": 1771217999999, "quote_volume": 18890.835641, "trades": 175, "taker_buy_base": 7665174.0, "taker_buy_quote": 16889.062389 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.002219, "high": 0.002223, "low": 0.002185, "close": 0.002194, "volume": 5115710.0, "close_time": 1771221599999, "quote_volume": 11250.296859, "trades": 110, "taker_buy_base": 2537793.0, "taker_buy_quote": 5584.478319 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.002193, "high": 0.002217, "low": 0.002184, "close": 0.002206, "volume": 15116650.0, "close_time": 1771225199999, "quote_volume": 33269.051525, "trades": 189, "taker_buy_base": 13566317.0, "taker_buy_quote": 29856.821193 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.002201, "high": 0.002208, "low": 0.002183, "close": 0.002184, "volume": 13785029.0, "close_time": 1771228799999, "quote_volume": 30264.646034, "trades": 117, "taker_buy_base": 12204584.0, "taker_buy_quote": 26795.352221 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.002185, "high": 0.002209, "low": 0.002179, "close": 0.002192, "volume": 19933299.0, "close_time": 1771232399999, "quote_volume": 43619.844383, "trades": 195, "taker_buy_base": 6770815.0, "taker_buy_quote": 14877.614534 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.002192, "high": 0.002211, "low": 0.002192, "close": 0.00221, "volume": 18448327.0, "close_time": 1771235999999, "quote_volume": 40621.493672, "trades": 197, "taker_buy_base": 14425208.0, "taker_buy_quote": 31762.744879 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.002202, "high": 0.002236, "low": 0.002201, "close": 0.00222, "volume": 22852708.0, "close_time": 1771239599999, "quote_volume": 50760.934926, "trades": 374, "taker_buy_base": 14821160.0, "taker_buy_quote": 32933.774146 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.002221, "high": 0.002225, "low": 0.002181, "close": 0.002213, "volume": 52359584.0, "close_time": 1771243199999, "quote_volume": 115573.030774, "trades": 249, "taker_buy_base": 22417583.0, "taker_buy_quote": 49629.461384 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.002212, "high": 0.002281, "low": 0.002203, "close": 0.002269, "volume": 32647259.0, "close_time": 1771246799999, "quote_volume": 73916.234793, "trades": 490, "taker_buy_base": 10423730.0, "taker_buy_quote": 23412.68505 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.002272, "high": 0.002293, "low": 0.002193, "close": 0.002198, "volume": 98183603.0, "close_time": 1771250399999, "quote_volume": 218941.883229, "trades": 913, "taker_buy_base": 41089336.0, "taker_buy_quote": 91673.156554 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.002199, "high": 0.002224, "low": 0.002187, "close": 0.00221, "volume": 28081341.0, "close_time": 1771253999999, "quote_volume": 61860.722274, "trades": 425, "taker_buy_base": 18260276.0, "taker_buy_quote": 40224.824873 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.002212, "high": 0.002227, "low": 0.002147, "close": 0.002158, "volume": 56794904.0, "close_time": 1771257599999, "quote_volume": 122966.69895, "trades": 680, "taker_buy_base": 16729047.0, "taker_buy_quote": 36283.632674 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.002158, "high": 0.002185, "low": 0.002152, "close": 0.002182, "volume": 19415164.0, "close_time": 1771261199999, "quote_volume": 42211.300628, "trades": 401, "taker_buy_base": 13045733.0, "taker_buy_quote": 28360.921692 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00218, "high": 0.002189, "low": 0.002164, "close": 0.00218, "volume": 10930597.0, "close_time": 1771264799999, "quote_volume": 23848.103881, "trades": 251, "taker_buy_base": 5687790.0, "taker_buy_quote": 12413.680141 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.002179, "high": 0.002208, "low": 0.002178, "close": 0.002178, "volume": 31614113.0, "close_time": 1771268399999, "quote_volume": 69416.784947, "trades": 295, "taker_buy_base": 8469582.0, "taker_buy_quote": 18547.309707 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00218, "high": 0.002188, "low": 0.002167, "close": 0.002173, "volume": 970696.0, "close_time": 1771271999999, "quote_volume": 2112.499881, "trades": 91, "taker_buy_base": 638716.0, "taker_buy_quote": 1389.453479 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.002174, "high": 0.002214, "low": 0.00216, "close": 0.002214, "volume": 22407856.0, "close_time": 1771275599999, "quote_volume": 49133.157253, "trades": 353, "taker_buy_base": 8777039.0, "taker_buy_quote": 19177.166839 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.002215, "high": 0.002242, "low": 0.002203, "close": 0.002242, "volume": 25511375.0, "close_time": 1771279199999, "quote_volume": 56975.083934, "trades": 274, "taker_buy_base": 23457744.0, "taker_buy_quote": 52432.442332 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.002241, "high": 0.002249, "low": 0.002231, "close": 0.002236, "volume": 3960206.0, "close_time": 1771282799999, "quote_volume": 8868.998374, "trades": 163, "taker_buy_base": 1770031.0, "taker_buy_quote": 3962.607398 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.002236, "high": 0.002236, "low": 0.00221, "close": 0.002217, "volume": 35759552.0, "close_time": 1771286399999, "quote_volume": 79641.102499, "trades": 217, "taker_buy_base": 6332950.0, "taker_buy_quote": 14072.500552 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002217, "high": 0.002217, "low": 0.002196, "close": 0.002203, "volume": 8234202.0, "close_time": 1771289999999, "quote_volume": 18149.054774, "trades": 169, "taker_buy_base": 6664377.0, "taker_buy_quote": 14687.433648 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.002205, "high": 0.002211, "low": 0.002196, "close": 0.002202, "volume": 4703771.0, "close_time": 1771293599999, "quote_volume": 10364.881162, "trades": 145, "taker_buy_base": 3158152.0, "taker_buy_quote": 6960.978556 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.002201, "high": 0.002241, "low": 0.00219, "close": 0.002233, "volume": 12107791.0, "close_time": 1771297199999, "quote_volume": 26695.626054, "trades": 270, "taker_buy_base": 5327185.0, "taker_buy_quote": 11797.256174 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.002233, "high": 0.002243, "low": 0.00222, "close": 0.002224, "volume": 55890775.0, "close_time": 1771300799999, "quote_volume": 124327.365248, "trades": 344, "taker_buy_base": 9389926.0, "taker_buy_quote": 20914.937143 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.002224, "high": 0.00225, "low": 0.002215, "close": 0.002231, "volume": 4932001.0, "close_time": 1771304399999, "quote_volume": 11007.758794, "trades": 234, "taker_buy_base": 2296656.0, "taker_buy_quote": 5121.117391 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.002233, "high": 0.002236, "low": 0.002177, "close": 0.002193, "volume": 37184087.0, "close_time": 1771307999999, "quote_volume": 81598.354048, "trades": 413, "taker_buy_base": 6006075.0, "taker_buy_quote": 13221.224421 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.002193, "high": 0.002208, "low": 0.002193, "close": 0.0022, "volume": 1837966.0, "close_time": 1771311599999, "quote_volume": 4037.397565, "trades": 88, "taker_buy_base": 1192328.0, "taker_buy_quote": 2618.165014 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.002199, "high": 0.002205, "low": 0.002192, "close": 0.002195, "volume": 3152503.0, "close_time": 1771315199999, "quote_volume": 6938.344651, "trades": 101, "taker_buy_base": 1913813.0, "taker_buy_quote": 4212.722477 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.002194, "high": 0.002201, "low": 0.002164, "close": 0.002169, "volume": 9564609.0, "close_time": 1771318799999, "quote_volume": 20837.300367, "trades": 218, "taker_buy_base": 4197112.0, "taker_buy_quote": 9130.227643 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.002171, "high": 0.002176, "low": 0.002131, "close": 0.002158, "volume": 20233619.0, "close_time": 1771322399999, "quote_volume": 43469.400271, "trades": 411, "taker_buy_base": 6879745.0, "taker_buy_quote": 14792.189716 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.002155, "high": 0.002179, "low": 0.002144, "close": 0.002147, "volume": 58849149.0, "close_time": 1771325999999, "quote_volume": 126716.725778, "trades": 419, "taker_buy_base": 50470899.0, "taker_buy_quote": 108662.035872 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.002149, "high": 0.002161, "low": 0.002146, "close": 0.002159, "volume": 5167370.0, "close_time": 1771329599999, "quote_volume": 11124.838014, "trades": 187, "taker_buy_base": 2092873.0, "taker_buy_quote": 4504.354697 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.002158, "high": 0.00219, "low": 0.002158, "close": 0.002173, "volume": 141496143.0, "close_time": 1771333199999, "quote_volume": 308429.226455, "trades": 1144, "taker_buy_base": 124337666.0, "taker_buy_quote": 271035.692842 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.002174, "high": 0.002212, "low": 0.00217, "close": 0.0022, "volume": 32993735.0, "close_time": 1771336799999, "quote_volume": 72560.295626, "trades": 460, "taker_buy_base": 27480798.0, "taker_buy_quote": 60490.940672 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0022, "high": 0.002219, "low": 0.002119, "close": 0.002132, "volume": 47541986.0, "close_time": 1771340399999, "quote_volume": 102238.628272, "trades": 1033, "taker_buy_base": 12843858.0, "taker_buy_quote": 27730.199559 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.002133, "high": 0.002264, "low": 0.002133, "close": 0.002228, "volume": 208107415.0, "close_time": 1771343999999, "quote_volume": 459748.687927, "trades": 2932, "taker_buy_base": 107209515.0, "taker_buy_quote": 236882.979294 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.002227, "high": 0.002264, "low": 0.00221, "close": 0.002235, "volume": 73090546.0, "close_time": 1771347599999, "quote_volume": 163524.437659, "trades": 1222, "taker_buy_base": 29504730.0, "taker_buy_quote": 65959.567716 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.002234, "high": 0.002234, "low": 0.002185, "close": 0.002202, "volume": 75120731.0, "close_time": 1771351199999, "quote_volume": 165253.807599, "trades": 932, "taker_buy_base": 18053446.0, "taker_buy_quote": 39832.72681 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0022, "high": 0.00229, "low": 0.002193, "close": 0.002287, "volume": 65479992.0, "close_time": 1771354799999, "quote_volume": 147567.675187, "trades": 937, "taker_buy_base": 49166204.0, "taker_buy_quote": 110799.704076 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.002287, "high": 0.002291, "low": 0.002238, "close": 0.002245, "volume": 23711254.0, "close_time": 1771358399999, "quote_volume": 53710.452352, "trades": 537, "taker_buy_base": 11648000.0, "taker_buy_quote": 26418.126904 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.002246, "high": 0.002249, "low": 0.002218, "close": 0.002221, "volume": 11397853.0, "close_time": 1771361999999, "quote_volume": 25477.682371, "trades": 351, "taker_buy_base": 6912548.0, "taker_buy_quote": 15469.062468 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.002221, "high": 0.002238, "low": 0.00222, "close": 0.002222, "volume": 6425207.0, "close_time": 1771365599999, "quote_volume": 14312.715317, "trades": 167, "taker_buy_base": 2744317.0, "taker_buy_quote": 6108.801256 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.002221, "high": 0.002225, "low": 0.002206, "close": 0.002215, "volume": 5554783.0, "close_time": 1771369199999, "quote_volume": 12296.810795, "trades": 167, "taker_buy_base": 2731864.0, "taker_buy_quote": 6046.366387 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.002215, "high": 0.002222, "low": 0.002198, "close": 0.002202, "volume": 5462434.0, "close_time": 1771372799999, "quote_volume": 12060.284188, "trades": 160, "taker_buy_base": 2877097.0, "taker_buy_quote": 6355.116926 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002207, "low": 0.002174, "close": 0.002177, "volume": 11967985.0, "close_time": 1771376399999, "quote_volume": 26189.369422, "trades": 347, "taker_buy_base": 5374159.0, "taker_buy_quote": 11768.292354 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.002178, "high": 0.002181, "low": 0.002138, "close": 0.00215, "volume": 49445318.0, "close_time": 1771379999999, "quote_volume": 106419.214163, "trades": 459, "taker_buy_base": 6837932.0, "taker_buy_quote": 14746.890689 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.002147, "high": 0.002183, "low": 0.002147, "close": 0.002177, "volume": 13913181.0, "close_time": 1771383599999, "quote_volume": 30138.110746, "trades": 334, "taker_buy_base": 11674891.0, "taker_buy_quote": 25291.456168 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.002175, "high": 0.002191, "low": 0.002167, "close": 0.002176, "volume": 5116892.0, "close_time": 1771387199999, "quote_volume": 11162.089518, "trades": 193, "taker_buy_base": 2387401.0, "taker_buy_quote": 5206.411269 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.002177, "high": 0.002177, "low": 0.002163, "close": 0.002163, "volume": 35123166.0, "close_time": 1771390799999, "quote_volume": 76176.416177, "trades": 196, "taker_buy_base": 32448497.0, "taker_buy_quote": 70377.660362 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.002162, "high": 0.002175, "low": 0.002149, "close": 0.002152, "volume": 16186361.0, "close_time": 1771394399999, "quote_volume": 34928.863909, "trades": 307, "taker_buy_base": 6726216.0, "taker_buy_quote": 14521.089084 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.002153, "high": 0.00218, "low": 0.00215, "close": 0.002163, "volume": 11326678.0, "close_time": 1771397999999, "quote_volume": 24543.024783, "trades": 187, "taker_buy_base": 7547033.0, "taker_buy_quote": 16356.644834 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.002166, "high": 0.002193, "low": 0.002162, "close": 0.002178, "volume": 42439349.0, "close_time": 1771401599999, "quote_volume": 92813.15485, "trades": 383, "taker_buy_base": 9032131.0, "taker_buy_quote": 19694.022121 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.002178, "high": 0.002244, "low": 0.002178, "close": 0.002216, "volume": 125339953.0, "close_time": 1771405199999, "quote_volume": 277784.399358, "trades": 885, "taker_buy_base": 76519643.0, "taker_buy_quote": 169726.910256 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.002215, "high": 0.002215, "low": 0.002185, "close": 0.002192, "volume": 12107317.0, "close_time": 1771408799999, "quote_volume": 26606.206393, "trades": 250, "taker_buy_base": 6031830.0, "taker_buy_quote": 13247.60396 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.002192, "high": 0.002203, "low": 0.002169, "close": 0.002174, "volume": 17916071.0, "close_time": 1771412399999, "quote_volume": 39151.153945, "trades": 586, "taker_buy_base": 8468653.0, "taker_buy_quote": 18495.754034 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.002174, "high": 0.002178, "low": 0.00215, "close": 0.002162, "volume": 62169556.0, "close_time": 1771415999999, "quote_volume": 134849.31359, "trades": 1239, "taker_buy_base": 25069253.0, "taker_buy_quote": 54375.772055 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.002162, "high": 0.002184, "low": 0.002153, "close": 0.002155, "volume": 41832387.0, "close_time": 1771419599999, "quote_volume": 90805.781176, "trades": 1211, "taker_buy_base": 19271387.0, "taker_buy_quote": 41836.502415 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.002156, "high": 0.002163, "low": 0.002045, "close": 0.002082, "volume": 354907314.0, "close_time": 1771423199999, "quote_volume": 741621.80871, "trades": 3664, "taker_buy_base": 190320697.0, "taker_buy_quote": 397001.573029 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.002082, "high": 0.002101, "low": 0.002071, "close": 0.002094, "volume": 111891365.0, "close_time": 1771426799999, "quote_volume": 233194.894448, "trades": 1919, "taker_buy_base": 72471777.0, "taker_buy_quote": 151022.969659 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.002094, "high": 0.00215, "low": 0.002094, "close": 0.002124, "volume": 51024230.0, "close_time": 1771430399999, "quote_volume": 109039.954408, "trades": 645, "taker_buy_base": 24008284.0, "taker_buy_quote": 51204.78449 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.002124, "high": 0.002128, "low": 0.002079, "close": 0.002085, "volume": 23691139.0, "close_time": 1771433999999, "quote_volume": 49636.436094, "trades": 581, "taker_buy_base": 10648833.0, "taker_buy_quote": 22312.950107 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.002087, "high": 0.002106, "low": 0.002039, "close": 0.002047, "volume": 30836093.0, "close_time": 1771437599999, "quote_volume": 63613.822832, "trades": 677, "taker_buy_base": 13902284.0, "taker_buy_quote": 28640.95949 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.002049, "high": 0.002052, "low": 0.00202, "close": 0.002026, "volume": 40035161.0, "close_time": 1771441199999, "quote_volume": 81342.995066, "trades": 549, "taker_buy_base": 18833784.0, "taker_buy_quote": 38251.813425 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.002029, "high": 0.002037, "low": 0.002011, "close": 0.002029, "volume": 16696652.0, "close_time": 1771444799999, "quote_volume": 33760.270524, "trades": 391, "taker_buy_base": 10145867.0, "taker_buy_quote": 20530.788628 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.002026, "high": 0.002031, "low": 0.002009, "close": 0.002014, "volume": 16403086.0, "close_time": 1771448399999, "quote_volume": 33139.688534, "trades": 379, "taker_buy_base": 6647336.0, "taker_buy_quote": 13453.437471 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.002015, "high": 0.00202, "low": 0.002, "close": 0.002009, "volume": 24720277.0, "close_time": 1771451999999, "quote_volume": 49570.602894, "trades": 257, "taker_buy_base": 9040560.0, "taker_buy_quote": 18120.245536 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.002007, "high": 0.002009, "low": 0.001987, "close": 0.002007, "volume": 11994697.0, "close_time": 1771455599999, "quote_volume": 23942.170471, "trades": 230, "taker_buy_base": 3977126.0, "taker_buy_quote": 7947.22786 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.002006, "high": 0.002015, "low": 0.001999, "close": 0.002014, "volume": 7580846.0, "close_time": 1771459199999, "quote_volume": 15217.03073, "trades": 249, "taker_buy_base": 3902471.0, "taker_buy_quote": 7829.408585 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002015, "low": 0.001993, "close": 0.002003, "volume": 16306351.0, "close_time": 1771462799999, "quote_volume": 32732.726251, "trades": 351, "taker_buy_base": 8769989.0, "taker_buy_quote": 17605.031547 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.002003, "high": 0.002036, "low": 0.002003, "close": 0.002036, "volume": 8338165.0, "close_time": 1771466399999, "quote_volume": 16862.470068, "trades": 210, "taker_buy_base": 3860865.0, "taker_buy_quote": 7803.681299 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.002036, "high": 0.002044, "low": 0.002029, "close": 0.002044, "volume": 20510463.0, "close_time": 1771469999999, "quote_volume": 41718.005359, "trades": 149, "taker_buy_base": 16387469.0, "taker_buy_quote": 33330.317269 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.002041, "high": 0.002047, "low": 0.002034, "close": 0.002043, "volume": 3373698.0, "close_time": 1771473599999, "quote_volume": 6881.757805, "trades": 149, "taker_buy_base": 1492512.0, "taker_buy_quote": 3043.192777 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.002041, "high": 0.002044, "low": 0.002036, "close": 0.002038, "volume": 4929398.0, "close_time": 1771477199999, "quote_volume": 10051.626835, "trades": 127, "taker_buy_base": 3022064.0, "taker_buy_quote": 6163.147011 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.002037, "high": 0.002044, "low": 0.002026, "close": 0.002034, "volume": 7237750.0, "close_time": 1771480799999, "quote_volume": 14705.601332, "trades": 162, "taker_buy_base": 4495154.0, "taker_buy_quote": 9131.902779 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.002035, "high": 0.002051, "low": 0.002035, "close": 0.002041, "volume": 8868842.0, "close_time": 1771484399999, "quote_volume": 18120.197857, "trades": 211, "taker_buy_base": 6547186.0, "taker_buy_quote": 13377.438893 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.002043, "high": 0.002064, "low": 0.002033, "close": 0.002052, "volume": 25422984.0, "close_time": 1771487999999, "quote_volume": 52017.7595, "trades": 373, "taker_buy_base": 12320070.0, "taker_buy_quote": 25203.443434 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.002051, "high": 0.002052, "low": 0.002029, "close": 0.002035, "volume": 15226640.0, "close_time": 1771491599999, "quote_volume": 31057.048708, "trades": 318, "taker_buy_base": 7781604.0, "taker_buy_quote": 15860.069775 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.002036, "high": 0.002058, "low": 0.00203, "close": 0.002034, "volume": 12995656.0, "close_time": 1771495199999, "quote_volume": 26545.967528, "trades": 277, "taker_buy_base": 6711475.0, "taker_buy_quote": 13718.000891 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.002032, "high": 0.002035, "low": 0.00202, "close": 0.002028, "volume": 12422840.0, "close_time": 1771498799999, "quote_volume": 25199.291349, "trades": 255, "taker_buy_base": 4594524.0, "taker_buy_quote": 9323.552483 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.002028, "high": 0.002029, "low": 0.002009, "close": 0.002013, "volume": 11675413.0, "close_time": 1771502399999, "quote_volume": 23569.712021, "trades": 207, "taker_buy_base": 7514444.0, "taker_buy_quote": 15168.678567 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.002014, "high": 0.002016, "low": 0.002004, "close": 0.002005, "volume": 6874813.0, "close_time": 1771505999999, "quote_volume": 13815.457939, "trades": 181, "taker_buy_base": 4420273.0, "taker_buy_quote": 8883.733803 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.002004, "high": 0.002006, "low": 0.001974, "close": 0.001993, "volume": 39873310.0, "close_time": 1771509599999, "quote_volume": 79219.053914, "trades": 658, "taker_buy_base": 15830279.0, "taker_buy_quote": 31485.61458 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001995, "high": 0.002044, "low": 0.001995, "close": 0.002039, "volume": 14173971.0, "close_time": 1771513199999, "quote_volume": 28703.511283, "trades": 360, "taker_buy_base": 9052723.0, "taker_buy_quote": 18319.603717 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.002037, "high": 0.002045, "low": 0.002015, "close": 0.002041, "volume": 23237323.0, "close_time": 1771516799999, "quote_volume": 47252.516661, "trades": 488, "taker_buy_base": 15056011.0, "taker_buy_quote": 30625.737338 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00204, "high": 0.002049, "low": 0.002027, "close": 0.002033, "volume": 95349364.0, "close_time": 1771520399999, "quote_volume": 194080.275198, "trades": 562, "taker_buy_base": 43002545.0, "taker_buy_quote": 87706.121529 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.002031, "high": 0.002062, "low": 0.002028, "close": 0.002035, "volume": 47915423.0, "close_time": 1771523999999, "quote_volume": 97864.856405, "trades": 413, "taker_buy_base": 37310681.0, "taker_buy_quote": 76175.209015 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.002036, "high": 0.002073, "low": 0.002032, "close": 0.002073, "volume": 53258800.0, "close_time": 1771527599999, "quote_volume": 109904.218576, "trades": 411, "taker_buy_base": 11514889.0, "taker_buy_quote": 23738.878408 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.002074, "high": 0.002075, "low": 0.002039, "close": 0.002057, "volume": 13106896.0, "close_time": 1771531199999, "quote_volume": 26980.821926, "trades": 296, "taker_buy_base": 6505247.0, "taker_buy_quote": 13395.90652 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.002059, "high": 0.00207, "low": 0.00205, "close": 0.002065, "volume": 23898165.0, "close_time": 1771534799999, "quote_volume": 49253.958464, "trades": 275, "taker_buy_base": 19979383.0, "taker_buy_quote": 41194.18073 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.002066, "high": 0.002072, "low": 0.00206, "close": 0.002062, "volume": 5348907.0, "close_time": 1771538399999, "quote_volume": 11047.471426, "trades": 124, "taker_buy_base": 2350645.0, "taker_buy_quote": 4855.808663 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.002062, "high": 0.002077, "low": 0.00206, "close": 0.002075, "volume": 5963609.0, "close_time": 1771541999999, "quote_volume": 12325.523305, "trades": 149, "taker_buy_base": 4048263.0, "taker_buy_quote": 8369.802588 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.002077, "high": 0.002079, "low": 0.002065, "close": 0.002066, "volume": 2915949.0, "close_time": 1771545599999, "quote_volume": 6036.330353, "trades": 83, "taker_buy_base": 1658272.0, "taker_buy_quote": 3434.742093 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002067, "high": 0.002103, "low": 0.002063, "close": 0.002092, "volume": 13554966.0, "close_time": 1771549199999, "quote_volume": 28318.067273, "trades": 294, "taker_buy_base": 8428323.0, "taker_buy_quote": 17600.579856 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.002092, "high": 0.002104, "low": 0.00209, "close": 0.002102, "volume": 6251659.0, "close_time": 1771552799999, "quote_volume": 13111.826234, "trades": 153, "taker_buy_base": 3659717.0, "taker_buy_quote": 7677.683478 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.002103, "high": 0.002104, "low": 0.00209, "close": 0.002091, "volume": 5380127.0, "close_time": 1771556399999, "quote_volume": 11282.84418, "trades": 114, "taker_buy_base": 3285304.0, "taker_buy_quote": 6890.445546 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00209, "high": 0.002107, "low": 0.002089, "close": 0.002106, "volume": 2444086.0, "close_time": 1771559999999, "quote_volume": 5128.515646, "trades": 87, "taker_buy_base": 1869845.0, "taker_buy_quote": 3922.692505 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.002105, "high": 0.002105, "low": 0.002077, "close": 0.002091, "volume": 5012356.0, "close_time": 1771563599999, "quote_volume": 10454.199894, "trades": 152, "taker_buy_base": 2516130.0, "taker_buy_quote": 5245.650214 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.002092, "high": 0.002113, "low": 0.00208, "close": 0.002103, "volume": 7101399.0, "close_time": 1771567199999, "quote_volume": 14879.490337, "trades": 207, "taker_buy_base": 2655186.0, "taker_buy_quote": 5569.311079 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.002104, "high": 0.002105, "low": 0.002093, "close": 0.002104, "volume": 4060666.0, "close_time": 1771570799999, "quote_volume": 8526.578809, "trades": 102, "taker_buy_base": 1584273.0, "taker_buy_quote": 3326.488397 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.002101, "high": 0.002104, "low": 0.00207, "close": 0.002077, "volume": 272584286.0, "close_time": 1771574399999, "quote_volume": 566287.715612, "trades": 1090, "taker_buy_base": 211101531.0, "taker_buy_quote": 438401.341479 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.002078, "high": 0.00209, "low": 0.002077, "close": 0.002084, "volume": 28124720.0, "close_time": 1771577999999, "quote_volume": 58611.34351, "trades": 362, "taker_buy_base": 14470653.0, "taker_buy_quote": 30146.420662 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.002085, "high": 0.002103, "low": 0.002085, "close": 0.002103, "volume": 7978448.0, "close_time": 1771581599999, "quote_volume": 16736.577389, "trades": 148, "taker_buy_base": 3164837.0, "taker_buy_quote": 6635.353171 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.002101, "high": 0.00212, "low": 0.002101, "close": 0.002104, "volume": 46013437.0, "close_time": 1771585199999, "quote_volume": 96947.083166, "trades": 341, "taker_buy_base": 11919616.0, "taker_buy_quote": 25135.642704 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.002102, "high": 0.002107, "low": 0.002083, "close": 0.002086, "volume": 40694727.0, "close_time": 1771588799999, "quote_volume": 85252.845024, "trades": 579, "taker_buy_base": 16563593.0, "taker_buy_quote": 34731.875517 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.002087, "high": 0.002116, "low": 0.002085, "close": 0.002111, "volume": 17021593.0, "close_time": 1771592399999, "quote_volume": 35835.815756, "trades": 288, "taker_buy_base": 7973306.0, "taker_buy_quote": 16786.976458 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.002111, "high": 0.002111, "low": 0.002047, "close": 0.002073, "volume": 93784581.0, "close_time": 1771595999999, "quote_volume": 193466.409681, "trades": 1047, "taker_buy_base": 50388171.0, "taker_buy_quote": 103717.787185 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.002071, "high": 0.002103, "low": 0.00207, "close": 0.002097, "volume": 54273651.0, "close_time": 1771599599999, "quote_volume": 113667.41159, "trades": 435, "taker_buy_base": 8254804.0, "taker_buy_quote": 17230.74127 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.002098, "high": 0.00215, "low": 0.002095, "close": 0.002124, "volume": 48199764.0, "close_time": 1771603199999, "quote_volume": 102008.840614, "trades": 842, "taker_buy_base": 32094783.0, "taker_buy_quote": 67904.951287 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.002123, "high": 0.00214, "low": 0.002099, "close": 0.002115, "volume": 31585035.0, "close_time": 1771606799999, "quote_volume": 66824.339568, "trades": 647, "taker_buy_base": 14381756.0, "taker_buy_quote": 30409.416408 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.002114, "high": 0.002118, "low": 0.002068, "close": 0.002115, "volume": 37200861.0, "close_time": 1771610399999, "quote_volume": 77710.824919, "trades": 662, "taker_buy_base": 14593512.0, "taker_buy_quote": 30500.992613 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.002113, "high": 0.002124, "low": 0.002099, "close": 0.002119, "volume": 15428996.0, "close_time": 1771613999999, "quote_volume": 32589.883864, "trades": 423, "taker_buy_base": 8806422.0, "taker_buy_quote": 18604.245806 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00212, "high": 0.002123, "low": 0.00209, "close": 0.002094, "volume": 7693191.0, "close_time": 1771617599999, "quote_volume": 16191.621914, "trades": 225, "taker_buy_base": 4052945.0, "taker_buy_quote": 8523.713804 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.002093, "high": 0.002103, "low": 0.002081, "close": 0.002089, "volume": 6460819.0, "close_time": 1771621199999, "quote_volume": 13534.099396, "trades": 170, "taker_buy_base": 2779542.0, "taker_buy_quote": 5820.132818 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00209, "high": 0.0021, "low": 0.00209, "close": 0.0021, "volume": 3201122.0, "close_time": 1771624799999, "quote_volume": 6708.622469, "trades": 73, "taker_buy_base": 2236342.0, "taker_buy_quote": 4684.643171 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.002098, "high": 0.002115, "low": 0.002095, "close": 0.002113, "volume": 9450183.0, "close_time": 1771628399999, "quote_volume": 19891.724976, "trades": 110, "taker_buy_base": 4860028.0, "taker_buy_quote": 10229.681711 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.002112, "high": 0.002115, "low": 0.002099, "close": 0.002107, "volume": 6657207.0, "close_time": 1771631999999, "quote_volume": 14007.466673, "trades": 67, "taker_buy_base": 4059159.0, "taker_buy_quote": 8539.719051 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002108, "high": 0.00211, "low": 0.002098, "close": 0.002098, "volume": 7739510.0, "close_time": 1771635599999, "quote_volume": 16277.749256, "trades": 98, "taker_buy_base": 4728185.0, "taker_buy_quote": 9941.464276 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.002099, "high": 0.002126, "low": 0.002096, "close": 0.002125, "volume": 14257010.0, "close_time": 1771639199999, "quote_volume": 30162.535352, "trades": 183, "taker_buy_base": 10133361.0, "taker_buy_quote": 21432.081882 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.002127, "high": 0.002135, "low": 0.002122, "close": 0.002127, "volume": 6721496.0, "close_time": 1771642799999, "quote_volume": 14303.95558, "trades": 153, "taker_buy_base": 4415676.0, "taker_buy_quote": 9397.113876 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.002127, "high": 0.002127, "low": 0.002107, "close": 0.002112, "volume": 16057023.0, "close_time": 1771646399999, "quote_volume": 33971.124836, "trades": 292, "taker_buy_base": 8419607.0, "taker_buy_quote": 17812.37533 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.002111, "high": 0.002113, "low": 0.002105, "close": 0.002112, "volume": 6623240.0, "close_time": 1771649999999, "quote_volume": 13979.633094, "trades": 100, "taker_buy_base": 3895682.0, "taker_buy_quote": 8223.114655 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.002113, "high": 0.002126, "low": 0.002113, "close": 0.002125, "volume": 2759679.0, "close_time": 1771653599999, "quote_volume": 5847.151308, "trades": 87, "taker_buy_base": 2266769.0, "taker_buy_quote": 4802.950437 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.002125, "high": 0.002127, "low": 0.002112, "close": 0.002114, "volume": 10235723.0, "close_time": 1771657199999, "quote_volume": 21679.33765, "trades": 220, "taker_buy_base": 4814969.0, "taker_buy_quote": 10199.137673 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.002112, "high": 0.002125, "low": 0.002108, "close": 0.002113, "volume": 6888840.0, "close_time": 1771660799999, "quote_volume": 14566.470447, "trades": 168, "taker_buy_base": 3312793.0, "taker_buy_quote": 7009.128081 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.002111, "high": 0.002129, "low": 0.002109, "close": 0.002127, "volume": 54502667.0, "close_time": 1771664399999, "quote_volume": 115531.043719, "trades": 198, "taker_buy_base": 36679992.0, "taker_buy_quote": 77763.213653 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.002127, "high": 0.002147, "low": 0.002125, "close": 0.002134, "volume": 119272409.0, "close_time": 1771667999999, "quote_volume": 254693.547792, "trades": 666, "taker_buy_base": 39685861.0, "taker_buy_quote": 84814.908963 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.002133, "high": 0.002138, "low": 0.002123, "close": 0.002125, "volume": 8765506.0, "close_time": 1771671599999, "quote_volume": 18680.010759, "trades": 155, "taker_buy_base": 5520018.0, "taker_buy_quote": 11770.98674 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.002125, "high": 0.002131, "low": 0.002116, "close": 0.00212, "volume": 17235662.0, "close_time": 1771675199999, "quote_volume": 36608.329083, "trades": 204, "taker_buy_base": 8351894.0, "taker_buy_quote": 17739.777996 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.002121, "high": 0.002122, "low": 0.002096, "close": 0.0021, "volume": 12071243.0, "close_time": 1771678799999, "quote_volume": 25383.622595, "trades": 173, "taker_buy_base": 3890366.0, "taker_buy_quote": 8184.305468 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0021, "high": 0.002111, "low": 0.002097, "close": 0.002111, "volume": 2710568.0, "close_time": 1771682399999, "quote_volume": 5691.152119, "trades": 49, "taker_buy_base": 2601405.0, "taker_buy_quote": 5462.00521 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00211, "high": 0.00213, "low": 0.002108, "close": 0.002119, "volume": 26733577.0, "close_time": 1771685999999, "quote_volume": 56802.542984, "trades": 278, "taker_buy_base": 21263663.0, "taker_buy_quote": 45175.253365 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.002119, "high": 0.002121, "low": 0.002102, "close": 0.002115, "volume": 5063221.0, "close_time": 1771689599999, "quote_volume": 10697.267323, "trades": 152, "taker_buy_base": 1783187.0, "taker_buy_quote": 3765.097586 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.002114, "high": 0.002118, "low": 0.002099, "close": 0.002103, "volume": 9404753.0, "close_time": 1771693199999, "quote_volume": 19821.141489, "trades": 353, "taker_buy_base": 4681639.0, "taker_buy_quote": 9865.832301 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.002103, "high": 0.002113, "low": 0.002097, "close": 0.002107, "volume": 10970506.0, "close_time": 1771696799999, "quote_volume": 23087.150274, "trades": 160, "taker_buy_base": 6255790.0, "taker_buy_quote": 13163.999819 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.002108, "high": 0.002123, "low": 0.002108, "close": 0.00212, "volume": 10237092.0, "close_time": 1771700399999, "quote_volume": 21635.085654, "trades": 140, "taker_buy_base": 5730528.0, "taker_buy_quote": 12106.760081 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.002121, "high": 0.002121, "low": 0.002107, "close": 0.002107, "volume": 7045117.0, "close_time": 1771703999999, "quote_volume": 14889.972215, "trades": 108, "taker_buy_base": 3600524.0, "taker_buy_quote": 7609.043436 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.002107, "high": 0.002111, "low": 0.002087, "close": 0.002091, "volume": 15771075.0, "close_time": 1771707599999, "quote_volume": 33040.497413, "trades": 235, "taker_buy_base": 5107750.0, "taker_buy_quote": 10715.883073 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.002093, "high": 0.002107, "low": 0.00209, "close": 0.002106, "volume": 3341280.0, "close_time": 1771711199999, "quote_volume": 7004.629567, "trades": 76, "taker_buy_base": 1007798.0, "taker_buy_quote": 2114.413999 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.002107, "high": 0.002108, "low": 0.002096, "close": 0.002104, "volume": 3590693.0, "close_time": 1771714799999, "quote_volume": 7551.841806, "trades": 90, "taker_buy_base": 2342115.0, "taker_buy_quote": 4925.204223 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.002104, "high": 0.002125, "low": 0.002099, "close": 0.002118, "volume": 13367109.0, "close_time": 1771718399999, "quote_volume": 28283.641455, "trades": 182, "taker_buy_base": 8491269.0, "taker_buy_quote": 17965.999883 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002117, "high": 0.002117, "low": 0.002091, "close": 0.002105, "volume": 2959242.0, "close_time": 1771721999999, "quote_volume": 6220.18085, "trades": 124, "taker_buy_base": 1508362.0, "taker_buy_quote": 3174.76815 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.002106, "high": 0.002121, "low": 0.002101, "close": 0.002113, "volume": 7007031.0, "close_time": 1771725599999, "quote_volume": 14779.514011, "trades": 108, "taker_buy_base": 2885169.0, "taker_buy_quote": 6085.501582 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.002114, "high": 0.00212, "low": 0.002093, "close": 0.002094, "volume": 19182790.0, "close_time": 1771729199999, "quote_volume": 40413.235297, "trades": 264, "taker_buy_base": 9275103.0, "taker_buy_quote": 19538.903789 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.002095, "high": 0.002102, "low": 0.002081, "close": 0.002096, "volume": 10218228.0, "close_time": 1771732799999, "quote_volume": 21337.087736, "trades": 153, "taker_buy_base": 4896081.0, "taker_buy_quote": 10228.05143 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.002097, "high": 0.002097, "low": 0.002084, "close": 0.002088, "volume": 6704187.0, "close_time": 1771736399999, "quote_volume": 14009.898159, "trades": 94, "taker_buy_base": 1995553.0, "taker_buy_quote": 4172.534292 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.002088, "high": 0.002089, "low": 0.002069, "close": 0.002078, "volume": 28638956.0, "close_time": 1771739999999, "quote_volume": 59465.832293, "trades": 255, "taker_buy_base": 7425327.0, "taker_buy_quote": 15413.02138 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.002076, "high": 0.00209, "low": 0.002073, "close": 0.00209, "volume": 3825427.0, "close_time": 1771743599999, "quote_volume": 7972.861244, "trades": 109, "taker_buy_base": 2662371.0, "taker_buy_quote": 5552.073942 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.002091, "high": 0.002106, "low": 0.002087, "close": 0.002097, "volume": 6277412.0, "close_time": 1771747199999, "quote_volume": 13145.390611, "trades": 110, "taker_buy_base": 2872456.0, "taker_buy_quote": 6028.692315 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.002093, "high": 0.0021, "low": 0.002074, "close": 0.002075, "volume": 6865491.0, "close_time": 1771750799999, "quote_volume": 14335.793469, "trades": 113, "taker_buy_base": 4407259.0, "taker_buy_quote": 9215.775352 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.002074, "high": 0.002088, "low": 0.002073, "close": 0.002087, "volume": 4906438.0, "close_time": 1771754399999, "quote_volume": 10216.128725, "trades": 78, "taker_buy_base": 2225694.0, "taker_buy_quote": 4643.576967 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.002087, "high": 0.002092, "low": 0.002083, "close": 0.002083, "volume": 1478239.0, "close_time": 1771757999999, "quote_volume": 3083.798093, "trades": 45, "taker_buy_base": 193320.0, "taker_buy_quote": 403.68258 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.002085, "high": 0.002089, "low": 0.002077, "close": 0.002078, "volume": 824696.0, "close_time": 1771761599999, "quote_volume": 1718.204742, "trades": 38, "taker_buy_base": 303510.0, "taker_buy_quote": 632.89987 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.002077, "high": 0.002077, "low": 0.002048, "close": 0.002056, "volume": 27095511.0, "close_time": 1771765199999, "quote_volume": 55922.512698, "trades": 261, "taker_buy_base": 9614286.0, "taker_buy_quote": 19780.395602 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.002057, "high": 0.002058, "low": 0.002042, "close": 0.002056, "volume": 9981183.0, "close_time": 1771768799999, "quote_volume": 20480.9572, "trades": 144, "taker_buy_base": 6411960.0, "taker_buy_quote": 13162.559547 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.002057, "high": 0.002059, "low": 0.002035, "close": 0.002041, "volume": 7986494.0, "close_time": 1771772399999, "quote_volume": 16315.158321, "trades": 152, "taker_buy_base": 2135486.0, "taker_buy_quote": 4361.936781 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00204, "high": 0.00204, "low": 0.002005, "close": 0.002034, "volume": 40881765.0, "close_time": 1771775999999, "quote_volume": 82685.56368, "trades": 470, "taker_buy_base": 12146162.0, "taker_buy_quote": 24588.493834 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.002034, "high": 0.002034, "low": 0.002023, "close": 0.002033, "volume": 3759480.0, "close_time": 1771779599999, "quote_volume": 7626.795997, "trades": 81, "taker_buy_base": 2671375.0, "taker_buy_quote": 5421.033684 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.002032, "high": 0.002032, "low": 0.002008, "close": 0.002022, "volume": 7352941.0, "close_time": 1771783199999, "quote_volume": 14855.83273, "trades": 142, "taker_buy_base": 2429488.0, "taker_buy_quote": 4904.054636 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00202, "high": 0.002021, "low": 0.002008, "close": 0.002013, "volume": 9970044.0, "close_time": 1771786799999, "quote_volume": 20075.368677, "trades": 151, "taker_buy_base": 3518421.0, "taker_buy_quote": 7081.62264 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.002013, "high": 0.002022, "low": 0.002009, "close": 0.002022, "volume": 3349998.0, "close_time": 1771790399999, "quote_volume": 6742.074824, "trades": 59, "taker_buy_base": 2173443.0, "taker_buy_quote": 4372.86969 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.002023, "high": 0.002024, "low": 0.002013, "close": 0.002017, "volume": 2688924.0, "close_time": 1771793999999, "quote_volume": 5421.309114, "trades": 74, "taker_buy_base": 869148.0, "taker_buy_quote": 1751.639713 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.002018, "high": 0.002038, "low": 0.002018, "close": 0.002038, "volume": 5956045.0, "close_time": 1771797599999, "quote_volume": 12117.542001, "trades": 45, "taker_buy_base": 650446.0, "taker_buy_quote": 1317.656796 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.002036, "high": 0.00204, "low": 0.002023, "close": 0.002032, "volume": 7158608.0, "close_time": 1771801199999, "quote_volume": 14544.333818, "trades": 153, "taker_buy_base": 4963402.0, "taker_buy_quote": 10090.187171 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00203, "high": 0.00203, "low": 0.00201, "close": 0.002022, "volume": 2957932.0, "close_time": 1771804799999, "quote_volume": 5968.17926, "trades": 103, "taker_buy_base": 1839394.0, "taker_buy_quote": 3710.663962 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002021, "high": 0.002021, "low": 0.001987, "close": 0.001988, "volume": 22916618.0, "close_time": 1771808399999, "quote_volume": 45859.106757, "trades": 141, "taker_buy_base": 17773535.0, "taker_buy_quote": 35557.014868 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001989, "high": 0.001989, "low": 0.001872, "close": 0.00189, "volume": 175501630.0, "close_time": 1771811999999, "quote_volume": 337945.875667, "trades": 2024, "taker_buy_base": 57738253.0, "taker_buy_quote": 111027.327794 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.001891, "high": 0.001903, "low": 0.001884, "close": 0.001891, "volume": 13120874.0, "close_time": 1771815599999, "quote_volume": 24858.763833, "trades": 352, "taker_buy_base": 6959341.0, "taker_buy_quote": 13188.328149 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.001892, "high": 0.0019, "low": 0.001868, "close": 0.001877, "volume": 46475433.0, "close_time": 1771819199999, "quote_volume": 87828.558942, "trades": 434, "taker_buy_base": 18072119.0, "taker_buy_quote": 34118.928559 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001878, "high": 0.00188, "low": 0.001863, "close": 0.001863, "volume": 28984893.0, "close_time": 1771822799999, "quote_volume": 54207.586149, "trades": 278, "taker_buy_base": 14191496.0, "taker_buy_quote": 26539.060384 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.001865, "high": 0.00189, "low": 0.001865, "close": 0.001875, "volume": 8443340.0, "close_time": 1771826399999, "quote_volume": 15867.761261, "trades": 161, "taker_buy_base": 6203584.0, "taker_buy_quote": 11643.132608 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.001872, "high": 0.001914, "low": 0.001872, "close": 0.001902, "volume": 17911529.0, "close_time": 1771829999999, "quote_volume": 34121.115738, "trades": 307, "taker_buy_base": 7349120.0, "taker_buy_quote": 14010.517706 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.001903, "high": 0.001911, "low": 0.001899, "close": 0.001906, "volume": 8437120.0, "close_time": 1771833599999, "quote_volume": 16068.252284, "trades": 183, "taker_buy_base": 4458380.0, "taker_buy_quote": 8489.845383 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001905, "high": 0.001905, "low": 0.001884, "close": 0.001888, "volume": 9960081.0, "close_time": 1771837199999, "quote_volume": 18836.934075, "trades": 135, "taker_buy_base": 3627970.0, "taker_buy_quote": 6864.138816 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001889, "high": 0.001933, "low": 0.001889, "close": 0.001931, "volume": 40565539.0, "close_time": 1771840799999, "quote_volume": 77829.743595, "trades": 331, "taker_buy_base": 18715806.0, "taker_buy_quote": 35801.277087 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001931, "high": 0.001941, "low": 0.001917, "close": 0.001917, "volume": 38506799.0, "close_time": 1771844399999, "quote_volume": 74394.303394, "trades": 236, "taker_buy_base": 20106309.0, "taker_buy_quote": 38818.45723 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001919, "high": 0.001937, "low": 0.001919, "close": 0.00193, "volume": 12095488.0, "close_time": 1771847999999, "quote_volume": 23348.44608, "trades": 179, "taker_buy_base": 3315480.0, "taker_buy_quote": 6385.189093 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001928, "high": 0.001956, "low": 0.001923, "close": 0.001944, "volume": 12735814.0, "close_time": 1771851599999, "quote_volume": 24799.823839, "trades": 197, "taker_buy_base": 10631079.0, "taker_buy_quote": 20720.452523 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001945, "high": 0.001947, "low": 0.001924, "close": 0.001925, "volume": 15146046.0, "close_time": 1771855199999, "quote_volume": 29324.520405, "trades": 208, "taker_buy_base": 7834393.0, "taker_buy_quote": 15186.002801 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001925, "high": 0.001929, "low": 0.001898, "close": 0.001913, "volume": 62540131.0, "close_time": 1771858799999, "quote_volume": 119892.153235, "trades": 667, "taker_buy_base": 43138870.0, "taker_buy_quote": 82708.729035 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001914, "high": 0.001917, "low": 0.001874, "close": 0.001874, "volume": 51311143.0, "close_time": 1771862399999, "quote_volume": 97209.077491, "trades": 612, "taker_buy_base": 27389316.0, "taker_buy_quote": 51870.537974 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001874, "high": 0.001891, "low": 0.001856, "close": 0.001863, "volume": 89985624.0, "close_time": 1771865999999, "quote_volume": 168495.005361, "trades": 640, "taker_buy_base": 53497788.0, "taker_buy_quote": 100132.161683 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.001865, "high": 0.001867, "low": 0.001814, "close": 0.001838, "volume": 60746995.0, "close_time": 1771869599999, "quote_volume": 111361.894851, "trades": 667, "taker_buy_base": 29612074.0, "taker_buy_quote": 54212.906028 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.001838, "high": 0.001858, "low": 0.001828, "close": 0.001836, "volume": 37921615.0, "close_time": 1771873199999, "quote_volume": 69825.760253, "trades": 440, "taker_buy_base": 17515613.0, "taker_buy_quote": 32300.473022 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.001837, "high": 0.001839, "low": 0.001817, "close": 0.00182, "volume": 44670137.0, "close_time": 1771876799999, "quote_volume": 81484.678062, "trades": 353, "taker_buy_base": 29858559.0, "taker_buy_quote": 54460.337595 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001819, "high": 0.00183, "low": 0.00181, "close": 0.00183, "volume": 37370886.0, "close_time": 1771880399999, "quote_volume": 68095.173151, "trades": 339, "taker_buy_base": 27908982.0, "taker_buy_quote": 50858.609375 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00183, "high": 0.001832, "low": 0.001818, "close": 0.001822, "volume": 107835625.0, "close_time": 1771883999999, "quote_volume": 196972.133113, "trades": 466, "taker_buy_base": 46092284.0, "taker_buy_quote": 84105.207893 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.001823, "high": 0.001836, "low": 0.001809, "close": 0.00181, "volume": 22143678.0, "close_time": 1771887599999, "quote_volume": 40362.087746, "trades": 241, "taker_buy_base": 8029044.0, "taker_buy_quote": 14661.028591 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.001808, "high": 0.001813, "low": 0.00179, "close": 0.001792, "volume": 40788696.0, "close_time": 1771891199999, "quote_volume": 73483.601408, "trades": 238, "taker_buy_base": 13908019.0, "taker_buy_quote": 25068.077846 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.001816, "low": 0.001792, "close": 0.001811, "volume": 21425245.0, "close_time": 1771894799999, "quote_volume": 38721.100791, "trades": 278, "taker_buy_base": 11504286.0, "taker_buy_quote": 20790.036676 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.001812, "high": 0.00183, "low": 0.001758, "close": 0.00181, "volume": 186086052.0, "close_time": 1771898399999, "quote_volume": 332412.237412, "trades": 1436, "taker_buy_base": 60802386.0, "taker_buy_quote": 109185.151592 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00181, "high": 0.001818, "low": 0.001798, "close": 0.001802, "volume": 80348008.0, "close_time": 1771901999999, "quote_volume": 145517.335747, "trades": 460, "taker_buy_base": 8867189.0, "taker_buy_quote": 16055.112221 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0018, "high": 0.001801, "low": 0.001767, "close": 0.001782, "volume": 21190307.0, "close_time": 1771905599999, "quote_volume": 37695.858626, "trades": 383, "taker_buy_base": 13210180.0, "taker_buy_quote": 23497.129515 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001781, "high": 0.001781, "low": 0.001738, "close": 0.001751, "volume": 77990472.0, "close_time": 1771909199999, "quote_volume": 136740.108973, "trades": 901, "taker_buy_base": 36047300.0, "taker_buy_quote": 63228.235437 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00175, "high": 0.00176, "low": 0.00173, "close": 0.001744, "volume": 39893643.0, "close_time": 1771912799999, "quote_volume": 69389.267814, "trades": 412, "taker_buy_base": 21118289.0, "taker_buy_quote": 36748.853768 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.001743, "high": 0.001755, "low": 0.001738, "close": 0.00174, "volume": 25187243.0, "close_time": 1771916399999, "quote_volume": 43959.38407, "trades": 284, "taker_buy_base": 12986197.0, "taker_buy_quote": 22672.278844 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.001741, "high": 0.001759, "low": 0.001741, "close": 0.001756, "volume": 11792974.0, "close_time": 1771919999999, "quote_volume": 20691.720687, "trades": 163, "taker_buy_base": 5875224.0, "taker_buy_quote": 10308.327868 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001754, "high": 0.001775, "low": 0.001749, "close": 0.001769, "volume": 59503057.0, "close_time": 1771923599999, "quote_volume": 104730.107648, "trades": 464, "taker_buy_base": 26440125.0, "taker_buy_quote": 46447.413773 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.001768, "high": 0.001769, "low": 0.001745, "close": 0.00175, "volume": 28178093.0, "close_time": 1771927199999, "quote_volume": 49454.160132, "trades": 269, "taker_buy_base": 9252899.0, "taker_buy_quote": 16226.982318 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.001748, "high": 0.001764, "low": 0.001737, "close": 0.001746, "volume": 28476702.0, "close_time": 1771930799999, "quote_volume": 49839.72503, "trades": 281, "taker_buy_base": 16231078.0, "taker_buy_quote": 28428.019605 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.001746, "high": 0.00175, "low": 0.001739, "close": 0.001739, "volume": 15180587.0, "close_time": 1771934399999, "quote_volume": 26449.806634, "trades": 154, "taker_buy_base": 8260638.0, "taker_buy_quote": 14390.558078 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001739, "high": 0.001751, "low": 0.001731, "close": 0.001743, "volume": 14963421.0, "close_time": 1771937999999, "quote_volume": 26047.663457, "trades": 226, "taker_buy_base": 7908450.0, "taker_buy_quote": 13774.862682 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.001742, "high": 0.001759, "low": 0.001726, "close": 0.001756, "volume": 38047548.0, "close_time": 1771941599999, "quote_volume": 66131.24363, "trades": 496, "taker_buy_base": 13240379.0, "taker_buy_quote": 22994.542617 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.001755, "high": 0.001794, "low": 0.001742, "close": 0.001784, "volume": 50750006.0, "close_time": 1771945199999, "quote_volume": 89751.877041, "trades": 653, "taker_buy_base": 19803611.0, "taker_buy_quote": 34946.951009 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.001785, "high": 0.001797, "low": 0.001768, "close": 0.001777, "volume": 106003541.0, "close_time": 1771948799999, "quote_volume": 189127.606119, "trades": 1046, "taker_buy_base": 47192996.0, "taker_buy_quote": 84187.812332 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001778, "high": 0.001802, "low": 0.001772, "close": 0.001788, "volume": 29241279.0, "close_time": 1771952399999, "quote_volume": 52265.899815, "trades": 666, "taker_buy_base": 18075010.0, "taker_buy_quote": 32317.94446 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.001788, "high": 0.00179, "low": 0.001771, "close": 0.001774, "volume": 27701169.0, "close_time": 1771955999999, "quote_volume": 49341.324595, "trades": 521, "taker_buy_base": 11186819.0, "taker_buy_quote": 19935.278767 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.001774, "high": 0.00178, "low": 0.001759, "close": 0.00177, "volume": 37547502.0, "close_time": 1771959599999, "quote_volume": 66377.474339, "trades": 495, "taker_buy_base": 21087250.0, "taker_buy_quote": 37291.861033 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.001769, "high": 0.001778, "low": 0.00176, "close": 0.001766, "volume": 105395566.0, "close_time": 1771963199999, "quote_volume": 186821.474054, "trades": 664, "taker_buy_base": 92177552.0, "taker_buy_quote": 163445.622253 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001766, "high": 0.001768, "low": 0.001734, "close": 0.001736, "volume": 17757140.0, "close_time": 1771966799999, "quote_volume": 31146.555481, "trades": 264, "taker_buy_base": 7479894.0, "taker_buy_quote": 13131.629492 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.001734, "high": 0.001734, "low": 0.001707, "close": 0.001714, "volume": 56899219.0, "close_time": 1771970399999, "quote_volume": 97883.386475, "trades": 575, "taker_buy_base": 35214860.0, "taker_buy_quote": 60583.341218 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.001712, "high": 0.001716, "low": 0.001693, "close": 0.001705, "volume": 31275272.0, "close_time": 1771973999999, "quote_volume": 53383.448762, "trades": 344, "taker_buy_base": 10957578.0, "taker_buy_quote": 18708.920631 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.001704, "high": 0.00171, "low": 0.001676, "close": 0.001694, "volume": 42596847.0, "close_time": 1771977599999, "quote_volume": 72259.267054, "trades": 454, "taker_buy_base": 18070025.0, "taker_buy_quote": 30684.338429 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001715, "low": 0.001689, "close": 0.001708, "volume": 25736709.0, "close_time": 1771981199999, "quote_volume": 43765.822558, "trades": 326, "taker_buy_base": 13715361.0, "taker_buy_quote": 23333.176203 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.001707, "high": 0.001796, "low": 0.001707, "close": 0.001774, "volume": 86669506.0, "close_time": 1771984799999, "quote_volume": 153524.202244, "trades": 1121, "taker_buy_base": 47298150.0, "taker_buy_quote": 83778.727151 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001778, "high": 0.001787, "low": 0.001754, "close": 0.001757, "volume": 42211005.0, "close_time": 1771988399999, "quote_volume": 74592.115848, "trades": 475, "taker_buy_base": 22313640.0, "taker_buy_quote": 39449.453863 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001755, "high": 0.001755, "low": 0.001717, "close": 0.001727, "volume": 37290723.0, "close_time": 1771991999999, "quote_volume": 64349.692511, "trades": 421, "taker_buy_base": 13031568.0, "taker_buy_quote": 22501.972103 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001726, "high": 0.001741, "low": 0.001712, "close": 0.001734, "volume": 37534732.0, "close_time": 1771995599999, "quote_volume": 64728.732954, "trades": 416, "taker_buy_base": 12964179.0, "taker_buy_quote": 22348.95201 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.001734, "high": 0.001738, "low": 0.001704, "close": 0.001713, "volume": 16568269.0, "close_time": 1771999199999, "quote_volume": 28432.933653, "trades": 253, "taker_buy_base": 7341378.0, "taker_buy_quote": 12611.106642 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.001714, "high": 0.001724, "low": 0.001708, "close": 0.00171, "volume": 17237070.0, "close_time": 1772002799999, "quote_volume": 29591.909631, "trades": 239, "taker_buy_base": 12212482.0, "taker_buy_quote": 20962.749546 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00171, "high": 0.001729, "low": 0.001699, "close": 0.001729, "volume": 25598344.0, "close_time": 1772006399999, "quote_volume": 43901.708658, "trades": 373, "taker_buy_base": 13552988.0, "taker_buy_quote": 23281.266037 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001728, "high": 0.001745, "low": 0.001716, "close": 0.001741, "volume": 41481140.0, "close_time": 1772009999999, "quote_volume": 71671.003639, "trades": 360, "taker_buy_base": 14348716.0, "taker_buy_quote": 24791.704395 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.001739, "high": 0.001767, "low": 0.001739, "close": 0.001765, "volume": 26582583.0, "close_time": 1772013599999, "quote_volume": 46684.508133, "trades": 308, "taker_buy_base": 12129287.0, "taker_buy_quote": 21290.234214 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001766, "high": 0.001797, "low": 0.00175, "close": 0.001772, "volume": 96114207.0, "close_time": 1772017199999, "quote_volume": 170323.406751, "trades": 918, "taker_buy_base": 50772888.0, "taker_buy_quote": 89980.453032 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001772, "high": 0.001781, "low": 0.001759, "close": 0.001775, "volume": 12688876.0, "close_time": 1772020799999, "quote_volume": 22442.424945, "trades": 237, "taker_buy_base": 7187719.0, "taker_buy_quote": 12711.022301 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001774, "high": 0.001793, "low": 0.001767, "close": 0.00178, "volume": 45567740.0, "close_time": 1772024399999, "quote_volume": 81154.988508, "trades": 385, "taker_buy_base": 30497917.0, "taker_buy_quote": 54295.979964 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001782, "high": 0.00182, "low": 0.001777, "close": 0.001799, "volume": 93281974.0, "close_time": 1772027999999, "quote_volume": 168569.92641, "trades": 560, "taker_buy_base": 43176313.0, "taker_buy_quote": 77840.734062 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.001801, "high": 0.001838, "low": 0.001799, "close": 0.001833, "volume": 86236243.0, "close_time": 1772031599999, "quote_volume": 156914.086454, "trades": 979, "taker_buy_base": 51074990.0, "taker_buy_quote": 93058.692989 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001835, "high": 0.001853, "low": 0.001822, "close": 0.001853, "volume": 77106594.0, "close_time": 1772035199999, "quote_volume": 141915.212776, "trades": 1137, "taker_buy_base": 46572938.0, "taker_buy_quote": 85792.190247 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001854, "high": 0.001913, "low": 0.001853, "close": 0.001897, "volume": 99803426.0, "close_time": 1772038799999, "quote_volume": 188144.947162, "trades": 1205, "taker_buy_base": 55157150.0, "taker_buy_quote": 104020.824927 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.001899, "high": 0.00193, "low": 0.001892, "close": 0.001924, "volume": 105746996.0, "close_time": 1772042399999, "quote_volume": 202563.882613, "trades": 971, "taker_buy_base": 62422391.0, "taker_buy_quote": 119458.273242 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001922, "high": 0.00193, "low": 0.001905, "close": 0.001923, "volume": 101895811.0, "close_time": 1772045999999, "quote_volume": 195581.893998, "trades": 628, "taker_buy_base": 54017531.0, "taker_buy_quote": 103774.571157 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001922, "high": 0.001936, "low": 0.001905, "close": 0.001935, "volume": 59117487.0, "close_time": 1772049599999, "quote_volume": 113228.446837, "trades": 487, "taker_buy_base": 32788430.0, "taker_buy_quote": 62695.410132 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001936, "high": 0.001946, "low": 0.001912, "close": 0.001933, "volume": 27048972.0, "close_time": 1772053199999, "quote_volume": 52197.9321, "trades": 403, "taker_buy_base": 11195380.0, "taker_buy_quote": 21609.270639 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001933, "high": 0.001985, "low": 0.001908, "close": 0.001935, "volume": 90809312.0, "close_time": 1772056799999, "quote_volume": 176084.762058, "trades": 1012, "taker_buy_base": 45541972.0, "taker_buy_quote": 88374.39704 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001936, "high": 0.00195, "low": 0.001893, "close": 0.0019, "volume": 114202914.0, "close_time": 1772060399999, "quote_volume": 218906.209787, "trades": 564, "taker_buy_base": 60498114.0, "taker_buy_quote": 115902.008232 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001901, "high": 0.001914, "low": 0.001845, "close": 0.00188, "volume": 107701890.0, "close_time": 1772063999999, "quote_volume": 202224.256989, "trades": 1083, "taker_buy_base": 37994583.0, "taker_buy_quote": 71281.223926 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.00192, "low": 0.00187, "close": 0.001912, "volume": 98400261.0, "close_time": 1772067599999, "quote_volume": 186931.622338, "trades": 1206, "taker_buy_base": 47884947.0, "taker_buy_quote": 91030.381963 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00191, "high": 0.001922, "low": 0.001882, "close": 0.001892, "volume": 44213754.0, "close_time": 1772071199999, "quote_volume": 84180.394329, "trades": 690, "taker_buy_base": 14651073.0, "taker_buy_quote": 27927.48725 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001891, "high": 0.0019, "low": 0.001871, "close": 0.001898, "volume": 19793607.0, "close_time": 1772074799999, "quote_volume": 37264.525062, "trades": 368, "taker_buy_base": 10575503.0, "taker_buy_quote": 19918.869704 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001897, "high": 0.001901, "low": 0.001879, "close": 0.00188, "volume": 18989501.0, "close_time": 1772078399999, "quote_volume": 35883.106696, "trades": 252, "taker_buy_base": 9909211.0, "taker_buy_quote": 18733.867013 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001879, "high": 0.00189, "low": 0.001853, "close": 0.001866, "volume": 82535613.0, "close_time": 1772081999999, "quote_volume": 154371.694434, "trades": 846, "taker_buy_base": 23408542.0, "taker_buy_quote": 43834.212206 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.001865, "high": 0.001865, "low": 0.001832, "close": 0.001839, "volume": 20064339.0, "close_time": 1772085599999, "quote_volume": 36947.540417, "trades": 359, "taker_buy_base": 6844645.0, "taker_buy_quote": 12619.016795 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001838, "high": 0.001847, "low": 0.001818, "close": 0.00182, "volume": 25508162.0, "close_time": 1772089199999, "quote_volume": 46595.566867, "trades": 363, "taker_buy_base": 12128817.0, "taker_buy_quote": 22159.254679 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00182, "high": 0.001832, "low": 0.00182, "close": 0.001824, "volume": 25504748.0, "close_time": 1772092799999, "quote_volume": 46537.1267, "trades": 358, "taker_buy_base": 10420805.0, "taker_buy_quote": 19016.642922 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001825, "high": 0.001842, "low": 0.001823, "close": 0.001827, "volume": 16563931.0, "close_time": 1772096399999, "quote_volume": 30330.758028, "trades": 280, "taker_buy_base": 10587437.0, "taker_buy_quote": 19381.919099 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001826, "high": 0.001856, "low": 0.001826, "close": 0.00185, "volume": 17541244.0, "close_time": 1772099999999, "quote_volume": 32371.455684, "trades": 214, "taker_buy_base": 12437752.0, "taker_buy_quote": 22949.889259 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00185, "high": 0.00185, "low": 0.001807, "close": 0.001811, "volume": 34830860.0, "close_time": 1772103599999, "quote_volume": 63582.180246, "trades": 410, "taker_buy_base": 11259091.0, "taker_buy_quote": 20588.52695 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00181, "high": 0.001813, "low": 0.001769, "close": 0.001775, "volume": 51933141.0, "close_time": 1772107199999, "quote_volume": 92816.618317, "trades": 644, "taker_buy_base": 19176725.0, "taker_buy_quote": 34242.605731 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001775, "high": 0.001792, "low": 0.001774, "close": 0.001792, "volume": 9704822.0, "close_time": 1772110799999, "quote_volume": 17302.379422, "trades": 157, "taker_buy_base": 3548661.0, "taker_buy_quote": 6319.663906 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00179, "high": 0.001843, "low": 0.001753, "close": 0.001821, "volume": 162721450.0, "close_time": 1772114399999, "quote_volume": 293619.531857, "trades": 1514, "taker_buy_base": 91807159.0, "taker_buy_quote": 165991.73641 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00182, "high": 0.00183, "low": 0.001782, "close": 0.001802, "volume": 110427281.0, "close_time": 1772117999999, "quote_volume": 199325.912985, "trades": 1069, "taker_buy_base": 53004662.0, "taker_buy_quote": 95359.284208 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001802, "high": 0.001803, "low": 0.001772, "close": 0.001794, "volume": 46972301.0, "close_time": 1772121599999, "quote_volume": 83895.198472, "trades": 866, "taker_buy_base": 27927637.0, "taker_buy_quote": 49920.97633 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001791, "high": 0.001795, "low": 0.001734, "close": 0.001735, "volume": 59614009.0, "close_time": 1772125199999, "quote_volume": 105209.102025, "trades": 844, "taker_buy_base": 22662189.0, "taker_buy_quote": 40027.290725 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.001738, "high": 0.00177, "low": 0.001735, "close": 0.001741, "volume": 50992255.0, "close_time": 1772128799999, "quote_volume": 89440.851554, "trades": 531, "taker_buy_base": 38251544.0, "taker_buy_quote": 67072.975073 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.001742, "high": 0.001756, "low": 0.001728, "close": 0.001755, "volume": 25786182.0, "close_time": 1772132399999, "quote_volume": 44879.908196, "trades": 431, "taker_buy_base": 12163286.0, "taker_buy_quote": 21207.276636 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001754, "high": 0.00178, "low": 0.001754, "close": 0.001754, "volume": 28513326.0, "close_time": 1772135999999, "quote_volume": 50340.033817, "trades": 426, "taker_buy_base": 14890585.0, "taker_buy_quote": 26271.743809 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001754, "high": 0.00177, "low": 0.001734, "close": 0.001735, "volume": 23987458.0, "close_time": 1772139599999, "quote_volume": 42029.768823, "trades": 344, "taker_buy_base": 8050606.0, "taker_buy_quote": 14130.237901 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001736, "high": 0.001754, "low": 0.001736, "close": 0.001753, "volume": 19386781.0, "close_time": 1772143199999, "quote_volume": 33829.789173, "trades": 167, "taker_buy_base": 15162283.0, "taker_buy_quote": 26448.727422 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001752, "high": 0.001777, "low": 0.001751, "close": 0.00177, "volume": 14218314.0, "close_time": 1772146799999, "quote_volume": 25047.060248, "trades": 150, "taker_buy_base": 9967604.0, "taker_buy_quote": 17572.665539 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.001768, "high": 0.001817, "low": 0.001766, "close": 0.001805, "volume": 51527016.0, "close_time": 1772150399999, "quote_volume": 92405.240417, "trades": 534, "taker_buy_base": 32045967.0, "taker_buy_quote": 57552.49118 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.001813, "low": 0.001785, "close": 0.001807, "volume": 35294689.0, "close_time": 1772153999999, "quote_volume": 63573.681416, "trades": 552, "taker_buy_base": 19681794.0, "taker_buy_quote": 35457.821312 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001805, "high": 0.001805, "low": 0.001776, "close": 0.001798, "volume": 53061812.0, "close_time": 1772157599999, "quote_volume": 94894.669211, "trades": 581, "taker_buy_base": 21663763.0, "taker_buy_quote": 38730.751446 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0018, "high": 0.00184, "low": 0.001794, "close": 0.001823, "volume": 41372521.0, "close_time": 1772161199999, "quote_volume": 75420.867864, "trades": 485, "taker_buy_base": 25644248.0, "taker_buy_quote": 46710.058873 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001825, "high": 0.001873, "low": 0.001824, "close": 0.001869, "volume": 26910221.0, "close_time": 1772164799999, "quote_volume": 49739.670958, "trades": 443, "taker_buy_base": 13458805.0, "taker_buy_quote": 24837.396236 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001871, "high": 0.001943, "low": 0.001871, "close": 0.00191, "volume": 67805196.0, "close_time": 1772168399999, "quote_volume": 129607.376428, "trades": 946, "taker_buy_base": 37426037.0, "taker_buy_quote": 71522.155148 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.001911, "high": 0.001925, "low": 0.00189, "close": 0.001897, "volume": 27847151.0, "close_time": 1772171999999, "quote_volume": 52932.154751, "trades": 500, "taker_buy_base": 14249533.0, "taker_buy_quote": 27097.481324 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001896, "high": 0.001905, "low": 0.001868, "close": 0.001885, "volume": 35129168.0, "close_time": 1772175599999, "quote_volume": 66182.505027, "trades": 471, "taker_buy_base": 12750399.0, "taker_buy_quote": 24020.910073 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001885, "high": 0.001935, "low": 0.001876, "close": 0.001925, "volume": 64772493.0, "close_time": 1772179199999, "quote_volume": 123320.032002, "trades": 831, "taker_buy_base": 31229594.0, "taker_buy_quote": 59526.25138 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001926, "high": 0.001969, "low": 0.001925, "close": 0.001964, "volume": 47419356.0, "close_time": 1772182799999, "quote_volume": 92576.932441, "trades": 709, "taker_buy_base": 24086648.0, "taker_buy_quote": 47031.174567 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001963, "high": 0.001963, "low": 0.001919, "close": 0.001928, "volume": 74586397.0, "close_time": 1772186399999, "quote_volume": 143967.833724, "trades": 581, "taker_buy_base": 42597838.0, "taker_buy_quote": 82218.474634 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001927, "high": 0.001937, "low": 0.001888, "close": 0.001894, "volume": 76173649.0, "close_time": 1772189999999, "quote_volume": 145960.498498, "trades": 952, "taker_buy_base": 29300227.0, "taker_buy_quote": 56223.614622 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001895, "high": 0.001905, "low": 0.001832, "close": 0.001852, "volume": 127065578.0, "close_time": 1772193599999, "quote_volume": 236273.135276, "trades": 1226, "taker_buy_base": 36575796.0, "taker_buy_quote": 68165.270491 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001851, "high": 0.001864, "low": 0.001828, "close": 0.001842, "volume": 24030678.0, "close_time": 1772197199999, "quote_volume": 44202.95632, "trades": 457, "taker_buy_base": 13687089.0, "taker_buy_quote": 25177.706539 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.001843, "high": 0.001862, "low": 0.001829, "close": 0.001846, "volume": 40981688.0, "close_time": 1772200799999, "quote_volume": 75682.86107, "trades": 593, "taker_buy_base": 21225163.0, "taker_buy_quote": 39226.759996 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.001844, "high": 0.001847, "low": 0.001802, "close": 0.001811, "volume": 37120221.0, "close_time": 1772204399999, "quote_volume": 67557.921283, "trades": 660, "taker_buy_base": 18098587.0, "taker_buy_quote": 32947.380888 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00181, "high": 0.001831, "low": 0.001797, "close": 0.001818, "volume": 28816416.0, "close_time": 1772207999999, "quote_volume": 52342.865835, "trades": 518, "taker_buy_base": 14262138.0, "taker_buy_quote": 25944.164005 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001816, "high": 0.001818, "low": 0.001786, "close": 0.001787, "volume": 27543166.0, "close_time": 1772211599999, "quote_volume": 49719.179562, "trades": 465, "taker_buy_base": 16971793.0, "taker_buy_quote": 30687.177639 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.001785, "high": 0.001808, "low": 0.001769, "close": 0.001808, "volume": 28718159.0, "close_time": 1772215199999, "quote_volume": 51200.314511, "trades": 364, "taker_buy_base": 14199055.0, "taker_buy_quote": 25317.705726 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.001805, "high": 0.001817, "low": 0.001787, "close": 0.00179, "volume": 33740623.0, "close_time": 1772218799999, "quote_volume": 60808.028629, "trades": 513, "taker_buy_base": 14289113.0, "taker_buy_quote": 25765.32054 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.001789, "high": 0.001791, "low": 0.001775, "close": 0.001784, "volume": 24913053.0, "close_time": 1772222399999, "quote_volume": 44369.708743, "trades": 307, "taker_buy_base": 11405738.0, "taker_buy_quote": 20311.035186 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001784, "high": 0.001796, "low": 0.001777, "close": 0.001786, "volume": 16146276.0, "close_time": 1772225999999, "quote_volume": 28834.468311, "trades": 219, "taker_buy_base": 7809716.0, "taker_buy_quote": 13969.88989 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.001787, "high": 0.001798, "low": 0.001778, "close": 0.001785, "volume": 26638133.0, "close_time": 1772229599999, "quote_volume": 47692.009291, "trades": 273, "taker_buy_base": 18012344.0, "taker_buy_quote": 32241.962076 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.001784, "high": 0.001793, "low": 0.001757, "close": 0.001791, "volume": 16054411.0, "close_time": 1772233199999, "quote_volume": 28542.939966, "trades": 240, "taker_buy_base": 8780685.0, "taker_buy_quote": 15642.164556 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00179, "high": 0.0018, "low": 0.001786, "close": 0.001794, "volume": 24253061.0, "close_time": 1772236799999, "quote_volume": 43508.33968, "trades": 285, "taker_buy_base": 15295912.0, "taker_buy_quote": 27444.289949 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001793, "high": 0.001824, "low": 0.001785, "close": 0.00182, "volume": 32385852.0, "close_time": 1772240399999, "quote_volume": 58438.690819, "trades": 357, "taker_buy_base": 13089950.0, "taker_buy_quote": 23643.769538 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.001822, "high": 0.001834, "low": 0.0018, "close": 0.001804, "volume": 29624119.0, "close_time": 1772243999999, "quote_volume": 53865.093734, "trades": 443, "taker_buy_base": 19082469.0, "taker_buy_quote": 34728.203274 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.001803, "high": 0.001846, "low": 0.0018, "close": 0.001844, "volume": 48339698.0, "close_time": 1772247599999, "quote_volume": 88006.705171, "trades": 415, "taker_buy_base": 38216748.0, "taker_buy_quote": 69564.339055 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.001843, "high": 0.00185, "low": 0.00183, "close": 0.001835, "volume": 32165812.0, "close_time": 1772251199999, "quote_volume": 59164.91789, "trades": 420, "taker_buy_base": 18515090.0, "taker_buy_quote": 34056.133319 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001836, "high": 0.001851, "low": 0.001832, "close": 0.001836, "volume": 18862973.0, "close_time": 1772254799999, "quote_volume": 34697.476026, "trades": 300, "taker_buy_base": 7411951.0, "taker_buy_quote": 13626.868943 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.001835, "high": 0.001838, "low": 0.001808, "close": 0.001818, "volume": 42841835.0, "close_time": 1772258399999, "quote_volume": 78212.711908, "trades": 376, "taker_buy_base": 9728859.0, "taker_buy_quote": 17713.707339 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.001817, "high": 0.001817, "low": 0.001703, "close": 0.001718, "volume": 233775112.0, "close_time": 1772261999999, "quote_volume": 407974.285252, "trades": 2258, "taker_buy_base": 75969740.0, "taker_buy_quote": 133152.973784 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.001717, "high": 0.001787, "low": 0.001702, "close": 0.001765, "volume": 121221733.0, "close_time": 1772265599999, "quote_volume": 213230.273899, "trades": 912, "taker_buy_base": 56368615.0, "taker_buy_quote": 99598.871605 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001764, "high": 0.001782, "low": 0.001755, "close": 0.001757, "volume": 48947301.0, "close_time": 1772269199999, "quote_volume": 86517.380313, "trades": 683, "taker_buy_base": 31464303.0, "taker_buy_quote": 55636.040879 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.001759, "high": 0.001777, "low": 0.001737, "close": 0.001755, "volume": 46923714.0, "close_time": 1772272799999, "quote_volume": 82285.86454, "trades": 678, "taker_buy_base": 23643295.0, "taker_buy_quote": 41469.106507 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.001755, "high": 0.001773, "low": 0.00173, "close": 0.001753, "volume": 65513880.0, "close_time": 1772276399999, "quote_volume": 115027.717519, "trades": 652, "taker_buy_base": 18317464.0, "taker_buy_quote": 32070.646445 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.001751, "high": 0.001772, "low": 0.001733, "close": 0.001737, "volume": 47293142.0, "close_time": 1772279999999, "quote_volume": 82475.529407, "trades": 374, "taker_buy_base": 11304849.0, "taker_buy_quote": 19875.024597 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001738, "high": 0.001764, "low": 0.001735, "close": 0.001744, "volume": 53086490.0, "close_time": 1772283599999, "quote_volume": 93151.295857, "trades": 475, "taker_buy_base": 42633362.0, "taker_buy_quote": 74854.63558 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.001746, "high": 0.0018, "low": 0.001725, "close": 0.001793, "volume": 81451183.0, "close_time": 1772287199999, "quote_volume": 142579.86467, "trades": 593, "taker_buy_base": 42787716.0, "taker_buy_quote": 75230.500497 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.001797, "high": 0.00182, "low": 0.001779, "close": 0.001785, "volume": 40190443.0, "close_time": 1772290799999, "quote_volume": 72247.593178, "trades": 714, "taker_buy_base": 17888908.0, "taker_buy_quote": 32188.251994 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.001787, "high": 0.001794, "low": 0.001762, "close": 0.001773, "volume": 41123569.0, "close_time": 1772294399999, "quote_volume": 72946.090824, "trades": 624, "taker_buy_base": 16094097.0, "taker_buy_quote": 28584.005383 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00177, "high": 0.001774, "low": 0.001754, "close": 0.001773, "volume": 8396002.0, "close_time": 1772297999999, "quote_volume": 14810.435072, "trades": 203, "taker_buy_base": 3846242.0, "taker_buy_quote": 6783.544146 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.001774, "high": 0.001786, "low": 0.001754, "close": 0.001781, "volume": 12129945.0, "close_time": 1772301599999, "quote_volume": 21390.605645, "trades": 236, "taker_buy_base": 7048708.0, "taker_buy_quote": 12431.563644 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00178, "high": 0.001812, "low": 0.001772, "close": 0.001797, "volume": 17359289.0, "close_time": 1772305199999, "quote_volume": 31009.781739, "trades": 391, "taker_buy_base": 8816131.0, "taker_buy_quote": 15758.992907 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.001797, "high": 0.001859, "low": 0.001785, "close": 0.001838, "volume": 96843999.0, "close_time": 1772308799999, "quote_volume": 177713.100429, "trades": 802, "taker_buy_base": 49282222.0, "taker_buy_quote": 90333.925568 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001837, "high": 0.001893, "low": 0.001832, "close": 0.001892, "volume": 100410269.0, "close_time": 1772312399999, "quote_volume": 187165.30943, "trades": 1117, "taker_buy_base": 38390080.0, "taker_buy_quote": 71824.352736 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.001893, "high": 0.001895, "low": 0.001866, "close": 0.001879, "volume": 68181034.0, "close_time": 1772315999999, "quote_volume": 128290.908331, "trades": 709, "taker_buy_base": 45594819.0, "taker_buy_quote": 85832.772332 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.001879, "high": 0.001937, "low": 0.001878, "close": 0.001921, "volume": 81819112.0, "close_time": 1772319599999, "quote_volume": 156804.742268, "trades": 735, "taker_buy_base": 54935768.0, "taker_buy_quote": 105472.358324 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.001921, "high": 0.001934, "low": 0.001901, "close": 0.001923, "volume": 27082056.0, "close_time": 1772323199999, "quote_volume": 52014.049067, "trades": 442, "taker_buy_base": 12332496.0, "taker_buy_quote": 23678.240998 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001937, "low": 0.001907, "close": 0.001911, "volume": 38375151.0, "close_time": 1772326799999, "quote_volume": 73594.553525, "trades": 486, "taker_buy_base": 20219334.0, "taker_buy_quote": 38791.2354 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.001909, "high": 0.001965, "low": 0.001892, "close": 0.001952, "volume": 52513878.0, "close_time": 1772330399999, "quote_volume": 100799.23135, "trades": 817, "taker_buy_base": 26177580.0, "taker_buy_quote": 50517.61084 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001953, "high": 0.001993, "low": 0.001951, "close": 0.001955, "volume": 37210312.0, "close_time": 1772333999999, "quote_volume": 73354.220692, "trades": 655, "taker_buy_base": 18970812.0, "taker_buy_quote": 37447.079902 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001956, "high": 0.001956, "low": 0.001921, "close": 0.001925, "volume": 28999074.0, "close_time": 1772337599999, "quote_volume": 56200.193408, "trades": 428, "taker_buy_base": 16411334.0, "taker_buy_quote": 31824.232599 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001926, "high": 0.001934, "low": 0.001905, "close": 0.001934, "volume": 54562239.0, "close_time": 1772341199999, "quote_volume": 104599.077705, "trades": 544, "taker_buy_base": 8773529.0, "taker_buy_quote": 16830.714577 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001933, "high": 0.001972, "low": 0.001933, "close": 0.001966, "volume": 29016341.0, "close_time": 1772344799999, "quote_volume": 56831.501955, "trades": 515, "taker_buy_base": 17942973.0, "taker_buy_quote": 35112.036006 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001967, "high": 0.00197, "low": 0.001927, "close": 0.001941, "volume": 41191851.0, "close_time": 1772348399999, "quote_volume": 79848.855172, "trades": 589, "taker_buy_base": 12734695.0, "taker_buy_quote": 24708.627714 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.001941, "high": 0.001978, "low": 0.001936, "close": 0.001976, "volume": 50517534.0, "close_time": 1772351999999, "quote_volume": 99524.129969, "trades": 456, "taker_buy_base": 38386761.0, "taker_buy_quote": 75646.615002 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001974, "high": 0.001978, "low": 0.001933, "close": 0.001936, "volume": 34843608.0, "close_time": 1772355599999, "quote_volume": 67842.625734, "trades": 406, "taker_buy_base": 24368685.0, "taker_buy_quote": 47346.72325 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.001937, "high": 0.001942, "low": 0.0019, "close": 0.001903, "volume": 45951042.0, "close_time": 1772359199999, "quote_volume": 88294.553295, "trades": 456, "taker_buy_base": 4601687.0, "taker_buy_quote": 8829.42629 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.001903, "high": 0.001917, "low": 0.001894, "close": 0.001895, "volume": 24631526.0, "close_time": 1772362799999, "quote_volume": 46870.844215, "trades": 429, "taker_buy_base": 12130873.0, "taker_buy_quote": 23073.290995 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.001896, "high": 0.001927, "low": 0.001896, "close": 0.001914, "volume": 17775922.0, "close_time": 1772366399999, "quote_volume": 34080.43627, "trades": 300, "taker_buy_base": 9918474.0, "taker_buy_quote": 19005.783555 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001913, "high": 0.001937, "low": 0.0019, "close": 0.001902, "volume": 26645568.0, "close_time": 1772369999999, "quote_volume": 51050.303094, "trades": 456, "taker_buy_base": 12642775.0, "taker_buy_quote": 24230.144317 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.001904, "high": 0.001973, "low": 0.0019, "close": 0.001967, "volume": 51039699.0, "close_time": 1772373599999, "quote_volume": 99890.082603, "trades": 564, "taker_buy_base": 40755547.0, "taker_buy_quote": 79919.12717 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.001968, "high": 0.001977, "low": 0.001929, "close": 0.001937, "volume": 23078379.0, "close_time": 1772377199999, "quote_volume": 44974.811238, "trades": 401, "taker_buy_base": 12828989.0, "taker_buy_quote": 24978.314133 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.001937, "high": 0.001959, "low": 0.001926, "close": 0.001939, "volume": 28200819.0, "close_time": 1772380799999, "quote_volume": 54760.156801, "trades": 443, "taker_buy_base": 17938488.0, "taker_buy_quote": 34785.532678 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001941, "high": 0.001979, "low": 0.001928, "close": 0.001934, "volume": 48723300.0, "close_time": 1772384399999, "quote_volume": 95483.770444, "trades": 930, "taker_buy_base": 27037505.0, "taker_buy_quote": 52987.617168 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.001937, "high": 0.001943, "low": 0.001888, "close": 0.001925, "volume": 96200293.0, "close_time": 1772387999999, "quote_volume": 183769.459704, "trades": 960, "taker_buy_base": 39507393.0, "taker_buy_quote": 75405.232211 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.001925, "high": 0.001961, "low": 0.001925, "close": 0.001936, "volume": 47398749.0, "close_time": 1772391599999, "quote_volume": 92498.063529, "trades": 396, "taker_buy_base": 41663952.0, "taker_buy_quote": 81339.026556 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.001937, "high": 0.001937, "low": 0.001912, "close": 0.001914, "volume": 48403199.0, "close_time": 1772395199999, "quote_volume": 92910.28953, "trades": 489, "taker_buy_base": 12831943.0, "taker_buy_quote": 24642.873189 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001914, "high": 0.001917, "low": 0.00183, "close": 0.001851, "volume": 48704573.0, "close_time": 1772398799999, "quote_volume": 91047.14338, "trades": 743, "taker_buy_base": 18154361.0, "taker_buy_quote": 33764.57523 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.001849, "high": 0.001892, "low": 0.001849, "close": 0.001882, "volume": 38204028.0, "close_time": 1772402399999, "quote_volume": 71844.304828, "trades": 622, "taker_buy_base": 22724120.0, "taker_buy_quote": 42725.687351 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00188, "high": 0.001929, "low": 0.001872, "close": 0.001893, "volume": 102759986.0, "close_time": 1772405999999, "quote_volume": 194691.897166, "trades": 981, "taker_buy_base": 68885764.0, "taker_buy_quote": 130284.296885 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.001892, "high": 0.001933, "low": 0.001891, "close": 0.001923, "volume": 24825707.0, "close_time": 1772409599999, "quote_volume": 47714.04775, "trades": 491, "taker_buy_base": 13878666.0, "taker_buy_quote": 26668.466812 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001924, "high": 0.001966, "low": 0.001921, "close": 0.001959, "volume": 106986795.0, "close_time": 1772413199999, "quote_volume": 207414.530061, "trades": 768, "taker_buy_base": 77521763.0, "taker_buy_quote": 150572.206381 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.001958, "high": 0.001974, "low": 0.001952, "close": 0.001962, "volume": 26470270.0, "close_time": 1772416799999, "quote_volume": 52024.377038, "trades": 442, "taker_buy_base": 11658344.0, "taker_buy_quote": 22905.805215 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.001962, "high": 0.001971, "low": 0.001934, "close": 0.001956, "volume": 48327768.0, "close_time": 1772420399999, "quote_volume": 94128.558867, "trades": 594, "taker_buy_base": 25511244.0, "taker_buy_quote": 49716.854685 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.001957, "high": 0.001979, "low": 0.001945, "close": 0.001966, "volume": 17886304.0, "close_time": 1772423999999, "quote_volume": 35158.308741, "trades": 384, "taker_buy_base": 8765236.0, "taker_buy_quote": 17218.757323 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001966, "high": 0.001966, "low": 0.00193, "close": 0.001933, "volume": 13495231.0, "close_time": 1772427599999, "quote_volume": 26249.22047, "trades": 276, "taker_buy_base": 8182231.0, "taker_buy_quote": 15909.206627 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.001934, "high": 0.00194, "low": 0.001918, "close": 0.001922, "volume": 8070435.0, "close_time": 1772431199999, "quote_volume": 15561.855468, "trades": 226, "taker_buy_base": 3847646.0, "taker_buy_quote": 7418.400619 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.001921, "high": 0.001922, "low": 0.001898, "close": 0.001904, "volume": 12257926.0, "close_time": 1772434799999, "quote_volume": 23332.149633, "trades": 241, "taker_buy_base": 4671353.0, "taker_buy_quote": 8886.7791 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.001903, "high": 0.001911, "low": 0.001882, "close": 0.001893, "volume": 45157238.0, "close_time": 1772438399999, "quote_volume": 85473.335527, "trades": 506, "taker_buy_base": 15437258.0, "taker_buy_quote": 29212.700535 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001893, "high": 0.001912, "low": 0.001876, "close": 0.001907, "volume": 36391138.0, "close_time": 1772441999999, "quote_volume": 68744.75225, "trades": 454, "taker_buy_base": 17017911.0, "taker_buy_quote": 32250.971589 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.001906, "high": 0.001924, "low": 0.001898, "close": 0.001911, "volume": 12393868.0, "close_time": 1772445599999, "quote_volume": 23702.052114, "trades": 280, "taker_buy_base": 3985456.0, "taker_buy_quote": 7615.146429 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00191, "high": 0.001917, "low": 0.001904, "close": 0.001909, "volume": 7694155.0, "close_time": 1772449199999, "quote_volume": 14698.5848, "trades": 160, "taker_buy_base": 3946255.0, "taker_buy_quote": 7535.921013 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00191, "high": 0.001928, "low": 0.001898, "close": 0.001928, "volume": 47653161.0, "close_time": 1772452799999, "quote_volume": 90771.603982, "trades": 430, "taker_buy_base": 11887975.0, "taker_buy_quote": 22722.45464 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001929, "high": 0.00194, "low": 0.001914, "close": 0.001915, "volume": 42849755.0, "close_time": 1772456399999, "quote_volume": 82613.235511, "trades": 367, "taker_buy_base": 31947423.0, "taker_buy_quote": 61599.851635 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.001916, "high": 0.001926, "low": 0.001895, "close": 0.0019, "volume": 17194159.0, "close_time": 1772459999999, "quote_volume": 32872.28273, "trades": 379, "taker_buy_base": 8021975.0, "taker_buy_quote": 15334.721156 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.001898, "high": 0.002004, "low": 0.001898, "close": 0.002001, "volume": 121735334.0, "close_time": 1772463599999, "quote_volume": 239076.783585, "trades": 1192, "taker_buy_base": 63414512.0, "taker_buy_quote": 124553.094828 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.002, "high": 0.002081, "low": 0.001993, "close": 0.00207, "volume": 545457983.0, "close_time": 1772467199999, "quote_volume": 1116951.019633, "trades": 2836, "taker_buy_base": 199447190.0, "taker_buy_quote": 407023.764604 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00207, "high": 0.002115, "low": 0.002064, "close": 0.002089, "volume": 273915161.0, "close_time": 1772470799999, "quote_volume": 572687.655555, "trades": 1811, "taker_buy_base": 158136273.0, "taker_buy_quote": 330614.962649 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.002088, "high": 0.002091, "low": 0.002011, "close": 0.002035, "volume": 116118750.0, "close_time": 1772474399999, "quote_volume": 239370.873466, "trades": 1042, "taker_buy_base": 42921646.0, "taker_buy_quote": 87855.858621 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.002036, "high": 0.002037, "low": 0.002001, "close": 0.002004, "volume": 35535618.0, "close_time": 1772477999999, "quote_volume": 71795.396971, "trades": 512, "taker_buy_base": 9617397.0, "taker_buy_quote": 19452.866206 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.002005, "high": 0.002019, "low": 0.001974, "close": 0.002018, "volume": 86060016.0, "close_time": 1772481599999, "quote_volume": 171571.525759, "trades": 1109, "taker_buy_base": 49039007.0, "taker_buy_quote": 97811.320772 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.002018, "high": 0.002028, "low": 0.001983, "close": 0.001992, "volume": 27071611.0, "close_time": 1772485199999, "quote_volume": 54155.927266, "trades": 594, "taker_buy_base": 12157351.0, "taker_buy_quote": 24335.763006 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.001992, "high": 0.002007, "low": 0.00198, "close": 0.001998, "volume": 14629628.0, "close_time": 1772488799999, "quote_volume": 29129.326277, "trades": 336, "taker_buy_base": 8227849.0, "taker_buy_quote": 16375.679928 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.001998, "high": 0.002027, "low": 0.001991, "close": 0.002018, "volume": 8036331.0, "close_time": 1772492399999, "quote_volume": 16107.764333, "trades": 187, "taker_buy_base": 3220809.0, "taker_buy_quote": 6465.054934 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.002019, "high": 0.00202, "low": 0.00197, "close": 0.001975, "volume": 16334143.0, "close_time": 1772495999999, "quote_volume": 32497.416417, "trades": 309, "taker_buy_base": 5386478.0, "taker_buy_quote": 10717.798936 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001977, "high": 0.001993, "low": 0.001958, "close": 0.001964, "volume": 26359354.0, "close_time": 1772499599999, "quote_volume": 51865.410796, "trades": 425, "taker_buy_base": 11247800.0, "taker_buy_quote": 22196.123055 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.001964, "high": 0.001981, "low": 0.001948, "close": 0.001966, "volume": 18566504.0, "close_time": 1772503199999, "quote_volume": 36553.847344, "trades": 346, "taker_buy_base": 10058186.0, "taker_buy_quote": 19796.626798 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.001965, "high": 0.001973, "low": 0.001943, "close": 0.001966, "volume": 50607820.0, "close_time": 1772506799999, "quote_volume": 99143.10432, "trades": 750, "taker_buy_base": 25280804.0, "taker_buy_quote": 49553.399328 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.001967, "high": 0.001991, "low": 0.001958, "close": 0.001989, "volume": 23212288.0, "close_time": 1772510399999, "quote_volume": 45933.726816, "trades": 360, "taker_buy_base": 15968784.0, "taker_buy_quote": 31582.207474 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00199, "high": 0.001995, "low": 0.001973, "close": 0.001976, "volume": 20881412.0, "close_time": 1772513999999, "quote_volume": 41430.454848, "trades": 317, "taker_buy_base": 15792194.0, "taker_buy_quote": 31324.652534 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.001977, "high": 0.00201, "low": 0.001971, "close": 0.001977, "volume": 18292423.0, "close_time": 1772517599999, "quote_volume": 36463.208369, "trades": 320, "taker_buy_base": 7399083.0, "taker_buy_quote": 14721.339765 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.001978, "high": 0.001987, "low": 0.001968, "close": 0.001981, "volume": 10798483.0, "close_time": 1772521199999, "quote_volume": 21333.595067, "trades": 201, "taker_buy_base": 6793082.0, "taker_buy_quote": 13420.62285 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00198, "high": 0.001991, "low": 0.001948, "close": 0.001958, "volume": 38033394.0, "close_time": 1772524799999, "quote_volume": 74573.087278, "trades": 430, "taker_buy_base": 11294053.0, "taker_buy_quote": 22244.595987 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001956, "high": 0.001961, "low": 0.001912, "close": 0.001918, "volume": 48298829.0, "close_time": 1772528399999, "quote_volume": 93195.459173, "trades": 491, "taker_buy_base": 30485706.0, "taker_buy_quote": 58720.269482 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.001918, "high": 0.001935, "low": 0.001902, "close": 0.001902, "volume": 51336031.0, "close_time": 1772531999999, "quote_volume": 98888.593295, "trades": 425, "taker_buy_base": 10398883.0, "taker_buy_quote": 20017.611625 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.001901, "high": 0.001901, "low": 0.001874, "close": 0.00188, "volume": 42076926.0, "close_time": 1772535599999, "quote_volume": 79284.475848, "trades": 378, "taker_buy_base": 27217587.0, "taker_buy_quote": 51254.811088 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.001878, "high": 0.001887, "low": 0.001869, "close": 0.001883, "volume": 31899209.0, "close_time": 1772539199999, "quote_volume": 60007.950224, "trades": 243, "taker_buy_base": 7690998.0, "taker_buy_quote": 14424.308799 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001885, "high": 0.00192, "low": 0.001883, "close": 0.001896, "volume": 23283913.0, "close_time": 1772542799999, "quote_volume": 44177.517371, "trades": 334, "taker_buy_base": 12565578.0, "taker_buy_quote": 23886.92366 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.001895, "high": 0.001896, "low": 0.001877, "close": 0.00189, "volume": 14207697.0, "close_time": 1772546399999, "quote_volume": 26833.402418, "trades": 306, "taker_buy_base": 7639014.0, "taker_buy_quote": 14424.705309 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.001891, "high": 0.001899, "low": 0.00185, "close": 0.001867, "volume": 100241740.0, "close_time": 1772549999999, "quote_volume": 187494.404944, "trades": 992, "taker_buy_base": 47743886.0, "taker_buy_quote": 89253.034182 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.001869, "high": 0.001903, "low": 0.001859, "close": 0.001894, "volume": 19345310.0, "close_time": 1772553599999, "quote_volume": 36332.092283, "trades": 526, "taker_buy_base": 9995465.0, "taker_buy_quote": 18785.088305 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001893, "high": 0.001961, "low": 0.00189, "close": 0.001922, "volume": 118117948.0, "close_time": 1772557199999, "quote_volume": 228970.745761, "trades": 1156, "taker_buy_base": 59177038.0, "taker_buy_quote": 114211.309913 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00192, "high": 0.001926, "low": 0.001884, "close": 0.001919, "volume": 20390666.0, "close_time": 1772560799999, "quote_volume": 38887.520349, "trades": 556, "taker_buy_base": 8789154.0, "taker_buy_quote": 16750.511955 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00192, "high": 0.001942, "low": 0.001904, "close": 0.001921, "volume": 14757082.0, "close_time": 1772564399999, "quote_volume": 28410.370851, "trades": 402, "taker_buy_base": 6303874.0, "taker_buy_quote": 12131.337332 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00192, "high": 0.001925, "low": 0.001905, "close": 0.001912, "volume": 15699850.0, "close_time": 1772567999999, "quote_volume": 30065.177304, "trades": 360, "taker_buy_base": 5336617.0, "taker_buy_quote": 10227.824237 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001911, "high": 0.001923, "low": 0.001904, "close": 0.001908, "volume": 14527965.0, "close_time": 1772571599999, "quote_volume": 27754.232371, "trades": 271, "taker_buy_base": 7629561.0, "taker_buy_quote": 14578.461069 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.001908, "high": 0.001908, "low": 0.001893, "close": 0.001901, "volume": 5055958.0, "close_time": 1772575199999, "quote_volume": 9601.540971, "trades": 198, "taker_buy_base": 2607066.0, "taker_buy_quote": 4951.532157 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.001903, "high": 0.001924, "low": 0.001901, "close": 0.001914, "volume": 21893503.0, "close_time": 1772578799999, "quote_volume": 41867.382556, "trades": 296, "taker_buy_base": 6388498.0, "taker_buy_quote": 12210.199988 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.001914, "high": 0.001943, "low": 0.001913, "close": 0.001918, "volume": 7459376.0, "close_time": 1772582399999, "quote_volume": 14378.227435, "trades": 226, "taker_buy_base": 4202486.0, "taker_buy_quote": 8100.087928 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001919, "high": 0.001925, "low": 0.001899, "close": 0.001912, "volume": 7787660.0, "close_time": 1772585999999, "quote_volume": 14881.074461, "trades": 247, "taker_buy_base": 3916799.0, "taker_buy_quote": 7486.905454 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.001912, "high": 0.00193, "low": 0.001902, "close": 0.001908, "volume": 27666514.0, "close_time": 1772589599999, "quote_volume": 53040.855254, "trades": 461, "taker_buy_base": 13470523.0, "taker_buy_quote": 25853.040608 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.001909, "high": 0.001915, "low": 0.001895, "close": 0.001915, "volume": 4582059.0, "close_time": 1772593199999, "quote_volume": 8718.27275, "trades": 144, "taker_buy_base": 2956298.0, "taker_buy_quote": 5626.981421 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.001913, "high": 0.001913, "low": 0.001872, "close": 0.001879, "volume": 17074020.0, "close_time": 1772596799999, "quote_volume": 32159.485841, "trades": 356, "taker_buy_base": 5532224.0, "taker_buy_quote": 10424.277468 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00188, "high": 0.001886, "low": 0.001864, "close": 0.001886, "volume": 10773224.0, "close_time": 1772600399999, "quote_volume": 20187.370746, "trades": 196, "taker_buy_base": 6404162.0, "taker_buy_quote": 12015.984059 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.001884, "high": 0.001897, "low": 0.001873, "close": 0.001891, "volume": 6553576.0, "close_time": 1772603999999, "quote_volume": 12315.691305, "trades": 178, "taker_buy_base": 2846158.0, "taker_buy_quote": 5348.513492 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00189, "high": 0.00191, "low": 0.001881, "close": 0.001904, "volume": 11307210.0, "close_time": 1772607599999, "quote_volume": 21388.529515, "trades": 226, "taker_buy_base": 3995942.0, "taker_buy_quote": 7564.793876 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.001906, "high": 0.001941, "low": 0.0019, "close": 0.00194, "volume": 58905143.0, "close_time": 1772611199999, "quote_volume": 113535.179997, "trades": 364, "taker_buy_base": 48698483.0, "taker_buy_quote": 93914.72011 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001941, "high": 0.002014, "low": 0.001932, "close": 0.002014, "volume": 176289100.0, "close_time": 1772614799999, "quote_volume": 345881.864204, "trades": 1098, "taker_buy_base": 67379305.0, "taker_buy_quote": 131591.810264 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.002015, "high": 0.002069, "low": 0.002011, "close": 0.002039, "volume": 84478075.0, "close_time": 1772618399999, "quote_volume": 173016.895266, "trades": 1053, "taker_buy_base": 48884471.0, "taker_buy_quote": 100175.479339 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00204, "high": 0.002053, "low": 0.002019, "close": 0.002034, "volume": 53764843.0, "close_time": 1772621999999, "quote_volume": 108856.860387, "trades": 528, "taker_buy_base": 40590488.0, "taker_buy_quote": 82121.455763 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.002035, "high": 0.002039, "low": 0.002002, "close": 0.002009, "volume": 48073251.0, "close_time": 1772625599999, "quote_volume": 96753.533604, "trades": 379, "taker_buy_base": 28684934.0, "taker_buy_quote": 57620.122976 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.002009, "high": 0.002015, "low": 0.001988, "close": 0.002006, "volume": 43875656.0, "close_time": 1772629199999, "quote_volume": 88001.265328, "trades": 551, "taker_buy_base": 12218670.0, "taker_buy_quote": 24495.982279 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.002007, "high": 0.002063, "low": 0.002002, "close": 0.002063, "volume": 111186106.0, "close_time": 1772632799999, "quote_volume": 225602.331879, "trades": 753, "taker_buy_base": 53372992.0, "taker_buy_quote": 108964.697525 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.002064, "high": 0.002119, "low": 0.002061, "close": 0.00209, "volume": 60472419.0, "close_time": 1772636399999, "quote_volume": 126238.545464, "trades": 1014, "taker_buy_base": 31552367.0, "taker_buy_quote": 65851.06132 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.002092, "high": 0.00211, "low": 0.002075, "close": 0.002101, "volume": 126382023.0, "close_time": 1772639999999, "quote_volume": 264625.827783, "trades": 1019, "taker_buy_base": 65946389.0, "taker_buy_quote": 138279.966115 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.002103, "high": 0.002131, "low": 0.002066, "close": 0.002066, "volume": 84848814.0, "close_time": 1772643599999, "quote_volume": 177793.793637, "trades": 961, "taker_buy_base": 35232616.0, "taker_buy_quote": 73991.080924 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.002065, "high": 0.002096, "low": 0.002062, "close": 0.002075, "volume": 31648049.0, "close_time": 1772647199999, "quote_volume": 65723.670597, "trades": 516, "taker_buy_base": 10777490.0, "taker_buy_quote": 22415.448014 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.002078, "high": 0.002103, "low": 0.002066, "close": 0.002102, "volume": 15494615.0, "close_time": 1772650799999, "quote_volume": 32246.991932, "trades": 294, "taker_buy_base": 7441237.0, "taker_buy_quote": 15481.134671 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.002102, "high": 0.002137, "low": 0.002096, "close": 0.002126, "volume": 31836524.0, "close_time": 1772654399999, "quote_volume": 67516.253383, "trades": 602, "taker_buy_base": 14275515.0, "taker_buy_quote": 30246.718816 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.002126, "high": 0.002133, "low": 0.002081, "close": 0.002082, "volume": 44882568.0, "close_time": 1772657999999, "quote_volume": 94663.985376, "trades": 578, "taker_buy_base": 17654082.0, "taker_buy_quote": 37363.068673 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.002081, "high": 0.002087, "low": 0.002061, "close": 0.002085, "volume": 15498088.0, "close_time": 1772661599999, "quote_volume": 32112.646608, "trades": 299, "taker_buy_base": 4385532.0, "taker_buy_quote": 9089.818857 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.002085, "high": 0.002105, "low": 0.002066, "close": 0.002069, "volume": 18087219.0, "close_time": 1772665199999, "quote_volume": 37796.843809, "trades": 299, "taker_buy_base": 8828522.0, "taker_buy_quote": 18458.363981 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.002069, "high": 0.002072, "low": 0.002038, "close": 0.002052, "volume": 115701086.0, "close_time": 1772668799999, "quote_volume": 237096.971929, "trades": 704, "taker_buy_base": 76813806.0, "taker_buy_quote": 157468.600357 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002051, "high": 0.002058, "low": 0.002036, "close": 0.002037, "volume": 46186150.0, "close_time": 1772672399999, "quote_volume": 94380.85473, "trades": 383, "taker_buy_base": 28484682.0, "taker_buy_quote": 58123.620738 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.002036, "high": 0.002051, "low": 0.002012, "close": 0.002016, "volume": 26391923.0, "close_time": 1772675999999, "quote_volume": 53644.91496, "trades": 429, "taker_buy_base": 12699833.0, "taker_buy_quote": 25804.987708 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.002018, "high": 0.002041, "low": 0.002018, "close": 0.002034, "volume": 22601355.0, "close_time": 1772679599999, "quote_volume": 45953.738832, "trades": 324, "taker_buy_base": 14828085.0, "taker_buy_quote": 30138.553581 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.002033, "high": 0.002044, "low": 0.002025, "close": 0.00203, "volume": 13500086.0, "close_time": 1772683199999, "quote_volume": 27437.914068, "trades": 269, "taker_buy_base": 6920049.0, "taker_buy_quote": 14060.798504 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.002031, "high": 0.002048, "low": 0.00203, "close": 0.002041, "volume": 14530837.0, "close_time": 1772686799999, "quote_volume": 29664.474219, "trades": 277, "taker_buy_base": 11476392.0, "taker_buy_quote": 23436.866185 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.002041, "high": 0.002046, "low": 0.002028, "close": 0.002034, "volume": 8608462.0, "close_time": 1772690399999, "quote_volume": 17511.420764, "trades": 179, "taker_buy_base": 2777472.0, "taker_buy_quote": 5650.492128 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.002033, "high": 0.002048, "low": 0.002016, "close": 0.002047, "volume": 15295248.0, "close_time": 1772693999999, "quote_volume": 31030.360549, "trades": 221, "taker_buy_base": 8992941.0, "taker_buy_quote": 18252.425544 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.002049, "high": 0.002054, "low": 0.00201, "close": 0.002019, "volume": 18495243.0, "close_time": 1772697599999, "quote_volume": 37563.675408, "trades": 243, "taker_buy_base": 6267072.0, "taker_buy_quote": 12735.209809 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.002019, "high": 0.002026, "low": 0.002009, "close": 0.002022, "volume": 9119148.0, "close_time": 1772701199999, "quote_volume": 18409.185811, "trades": 168, "taker_buy_base": 3958817.0, "taker_buy_quote": 7991.52932 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.002023, "high": 0.002086, "low": 0.002023, "close": 0.002083, "volume": 60474865.0, "close_time": 1772704799999, "quote_volume": 124503.012017, "trades": 534, "taker_buy_base": 34576606.0, "taker_buy_quote": 71257.250457 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.002086, "high": 0.002116, "low": 0.002074, "close": 0.002101, "volume": 52466812.0, "close_time": 1772708399999, "quote_volume": 110112.52037, "trades": 470, "taker_buy_base": 33997997.0, "taker_buy_quote": 71481.701365 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.002103, "high": 0.002124, "low": 0.002082, "close": 0.002101, "volume": 52404976.0, "close_time": 1772711999999, "quote_volume": 110310.046428, "trades": 534, "taker_buy_base": 18911518.0, "taker_buy_quote": 39757.662969 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0021, "high": 0.002121, "low": 0.002082, "close": 0.002104, "volume": 20269515.0, "close_time": 1772715599999, "quote_volume": 42581.893196, "trades": 288, "taker_buy_base": 8828305.0, "taker_buy_quote": 18559.492539 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.002101, "high": 0.002101, "low": 0.002051, "close": 0.002064, "volume": 37072806.0, "close_time": 1772719199999, "quote_volume": 76801.644643, "trades": 384, "taker_buy_base": 20068847.0, "taker_buy_quote": 41530.948903 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.002068, "high": 0.002085, "low": 0.002054, "close": 0.002077, "volume": 45353203.0, "close_time": 1772722799999, "quote_volume": 93815.209166, "trades": 756, "taker_buy_base": 14514554.0, "taker_buy_quote": 30004.076931 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.002074, "high": 0.00208, "low": 0.002031, "close": 0.002052, "volume": 89842210.0, "close_time": 1772726399999, "quote_volume": 184196.613057, "trades": 935, "taker_buy_base": 34588307.0, "taker_buy_quote": 70645.633707 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.002053, "high": 0.002054, "low": 0.001989, "close": 0.002019, "volume": 48264156.0, "close_time": 1772729999999, "quote_volume": 97201.089589, "trades": 862, "taker_buy_base": 23885736.0, "taker_buy_quote": 48158.370405 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.002019, "high": 0.002036, "low": 0.001985, "close": 0.001989, "volume": 16551655.0, "close_time": 1772733599999, "quote_volume": 33149.669422, "trades": 437, "taker_buy_base": 7719166.0, "taker_buy_quote": 15483.881511 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.001988, "high": 0.002015, "low": 0.001988, "close": 0.002006, "volume": 12818522.0, "close_time": 1772737199999, "quote_volume": 25651.565539, "trades": 300, "taker_buy_base": 8199874.0, "taker_buy_quote": 16391.24921 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.002008, "high": 0.002039, "low": 0.002008, "close": 0.002023, "volume": 59392929.0, "close_time": 1772740799999, "quote_volume": 120422.946041, "trades": 482, "taker_buy_base": 44950768.0, "taker_buy_quote": 91232.807438 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.002025, "high": 0.002057, "low": 0.002019, "close": 0.00205, "volume": 31434726.0, "close_time": 1772744399999, "quote_volume": 63928.477697, "trades": 445, "taker_buy_base": 19289344.0, "taker_buy_quote": 39133.166715 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.002051, "high": 0.002064, "low": 0.002027, "close": 0.002031, "volume": 18983164.0, "close_time": 1772747999999, "quote_volume": 38893.253512, "trades": 348, "taker_buy_base": 11653644.0, "taker_buy_quote": 23924.218095 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.002032, "high": 0.002051, "low": 0.002027, "close": 0.002044, "volume": 5868855.0, "close_time": 1772751599999, "quote_volume": 11953.459546, "trades": 170, "taker_buy_base": 3075757.0, "taker_buy_quote": 6270.854362 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.002043, "high": 0.002045, "low": 0.002022, "close": 0.002023, "volume": 5315446.0, "close_time": 1772755199999, "quote_volume": 10790.362814, "trades": 127, "taker_buy_base": 1903331.0, "taker_buy_quote": 3867.468783 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002024, "high": 0.002035, "low": 0.002001, "close": 0.002005, "volume": 11062650.0, "close_time": 1772758799999, "quote_volume": 22292.704916, "trades": 216, "taker_buy_base": 3991080.0, "taker_buy_quote": 8053.240045 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.002006, "high": 0.002024, "low": 0.001997, "close": 0.002016, "volume": 11177041.0, "close_time": 1772762399999, "quote_volume": 22444.329591, "trades": 267, "taker_buy_base": 8513268.0, "taker_buy_quote": 17096.878704 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.002014, "high": 0.002024, "low": 0.001997, "close": 0.002007, "volume": 15771829.0, "close_time": 1772765999999, "quote_volume": 31670.65386, "trades": 292, "taker_buy_base": 4214000.0, "taker_buy_quote": 8473.299283 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.002007, "high": 0.002033, "low": 0.002003, "close": 0.002033, "volume": 3510479.0, "close_time": 1772769599999, "quote_volume": 7095.201844, "trades": 160, "taker_buy_base": 2545777.0, "taker_buy_quote": 5151.584131 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.002031, "high": 0.002038, "low": 0.002016, "close": 0.002033, "volume": 22514563.0, "close_time": 1772773199999, "quote_volume": 45664.204422, "trades": 359, "taker_buy_base": 18075885.0, "taker_buy_quote": 36669.816971 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.002032, "high": 0.002046, "low": 0.002017, "close": 0.002035, "volume": 29965905.0, "close_time": 1772776799999, "quote_volume": 61025.966379, "trades": 402, "taker_buy_base": 7034990.0, "taker_buy_quote": 14280.206892 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.002035, "high": 0.002072, "low": 0.002035, "close": 0.002072, "volume": 14656053.0, "close_time": 1772780399999, "quote_volume": 30140.142154, "trades": 334, "taker_buy_base": 8575004.0, "taker_buy_quote": 17615.417074 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.002072, "high": 0.002093, "low": 0.002064, "close": 0.002082, "volume": 23932708.0, "close_time": 1772783999999, "quote_volume": 49778.335404, "trades": 356, "taker_buy_base": 14630188.0, "taker_buy_quote": 30415.113055 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.002083, "high": 0.002083, "low": 0.002057, "close": 0.002061, "volume": 27237553.0, "close_time": 1772787599999, "quote_volume": 56210.917971, "trades": 303, "taker_buy_base": 21723714.0, "taker_buy_quote": 44825.731557 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.002062, "high": 0.002062, "low": 0.002002, "close": 0.002031, "volume": 59702251.0, "close_time": 1772791199999, "quote_volume": 120890.251772, "trades": 718, "taker_buy_base": 19100057.0, "taker_buy_quote": 38664.742486 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.002031, "high": 0.002045, "low": 0.002019, "close": 0.002022, "volume": 39149424.0, "close_time": 1772794799999, "quote_volume": 79622.509308, "trades": 433, "taker_buy_base": 19298151.0, "taker_buy_quote": 39299.560625 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.002021, "high": 0.002029, "low": 0.002001, "close": 0.002006, "volume": 26951654.0, "close_time": 1772798399999, "quote_volume": 54258.613961, "trades": 315, "taker_buy_base": 10579357.0, "taker_buy_quote": 21292.932553 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.002006, "high": 0.002008, "low": 0.001944, "close": 0.001963, "volume": 351194037.0, "close_time": 1772801999999, "quote_volume": 694000.309832, "trades": 1784, "taker_buy_base": 194690342.0, "taker_buy_quote": 384847.767304 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.001966, "high": 0.001983, "low": 0.001942, "close": 0.001943, "volume": 49562280.0, "close_time": 1772805599999, "quote_volume": 97502.157392, "trades": 746, "taker_buy_base": 17855553.0, "taker_buy_quote": 35166.1097 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.001944, "high": 0.001957, "low": 0.00188, "close": 0.001894, "volume": 141640991.0, "close_time": 1772809199999, "quote_volume": 270710.662591, "trades": 1731, "taker_buy_base": 86572513.0, "taker_buy_quote": 165702.037581 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.001896, "high": 0.001919, "low": 0.001882, "close": 0.0019, "volume": 57998983.0, "close_time": 1772812799999, "quote_volume": 110124.480146, "trades": 760, "taker_buy_base": 41482313.0, "taker_buy_quote": 78759.950104 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001899, "high": 0.001908, "low": 0.001885, "close": 0.00189, "volume": 21139675.0, "close_time": 1772816399999, "quote_volume": 40088.636489, "trades": 411, "taker_buy_base": 7166180.0, "taker_buy_quote": 13593.294833 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.001888, "high": 0.001896, "low": 0.001839, "close": 0.001854, "volume": 49010745.0, "close_time": 1772819999999, "quote_volume": 91281.712962, "trades": 572, "taker_buy_base": 18287128.0, "taker_buy_quote": 34025.083707 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.001853, "high": 0.001873, "low": 0.001853, "close": 0.001858, "volume": 15793184.0, "close_time": 1772823599999, "quote_volume": 29418.179599, "trades": 336, "taker_buy_base": 7220744.0, "taker_buy_quote": 13446.4482 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00186, "high": 0.001874, "low": 0.001845, "close": 0.001851, "volume": 18518279.0, "close_time": 1772827199999, "quote_volume": 34423.181055, "trades": 288, "taker_buy_base": 8032386.0, "taker_buy_quote": 14937.367113 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001852, "high": 0.001867, "low": 0.001844, "close": 0.001867, "volume": 50076909.0, "close_time": 1772830799999, "quote_volume": 92668.226829, "trades": 461, "taker_buy_base": 16447039.0, "taker_buy_quote": 30515.912078 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.001866, "high": 0.001887, "low": 0.001859, "close": 0.001885, "volume": 18642411.0, "close_time": 1772834399999, "quote_volume": 34837.997941, "trades": 241, "taker_buy_base": 10332099.0, "taker_buy_quote": 19300.937282 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.001886, "high": 0.001886, "low": 0.001876, "close": 0.001881, "volume": 30026228.0, "close_time": 1772837999999, "quote_volume": 56450.53674, "trades": 149, "taker_buy_base": 11812458.0, "taker_buy_quote": 22227.620502 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00188, "high": 0.00188, "low": 0.001854, "close": 0.001856, "volume": 9052785.0, "close_time": 1772841599999, "quote_volume": 16915.82073, "trades": 95, "taker_buy_base": 3032786.0, "taker_buy_quote": 5677.539709 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001857, "high": 0.001866, "low": 0.001855, "close": 0.001858, "volume": 5497206.0, "close_time": 1772845199999, "quote_volume": 10223.629152, "trades": 87, "taker_buy_base": 1466315.0, "taker_buy_quote": 2727.853265 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.001857, "high": 0.001866, "low": 0.001855, "close": 0.001862, "volume": 1910287.0, "close_time": 1772848799999, "quote_volume": 3553.187075, "trades": 48, "taker_buy_base": 1144018.0, "taker_buy_quote": 2128.777728 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.001863, "high": 0.00187, "low": 0.001855, "close": 0.001863, "volume": 4922653.0, "close_time": 1772852399999, "quote_volume": 9173.09528, "trades": 70, "taker_buy_base": 2942185.0, "taker_buy_quote": 5482.326424 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.001864, "high": 0.001879, "low": 0.001863, "close": 0.001867, "volume": 5064661.0, "close_time": 1772855999999, "quote_volume": 9465.801073, "trades": 95, "taker_buy_base": 2718222.0, "taker_buy_quote": 5079.361852 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001866, "high": 0.00187, "low": 0.001851, "close": 0.001862, "volume": 6728753.0, "close_time": 1772859599999, "quote_volume": 12505.916502, "trades": 104, "taker_buy_base": 3177681.0, "taker_buy_quote": 5913.227172 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.001864, "high": 0.001883, "low": 0.001857, "close": 0.001879, "volume": 5976562.0, "close_time": 1772863199999, "quote_volume": 11202.294845, "trades": 98, "taker_buy_base": 2443039.0, "taker_buy_quote": 4576.050531 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.001878, "high": 0.00188, "low": 0.001857, "close": 0.001861, "volume": 3406817.0, "close_time": 1772866799999, "quote_volume": 6354.965968, "trades": 91, "taker_buy_base": 1487758.0, "taker_buy_quote": 2775.073254 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.001861, "high": 0.001866, "low": 0.001853, "close": 0.001862, "volume": 11297316.0, "close_time": 1772870399999, "quote_volume": 21006.663691, "trades": 154, "taker_buy_base": 3989999.0, "taker_buy_quote": 7427.457528 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001864, "high": 0.001877, "low": 0.001864, "close": 0.001871, "volume": 7689356.0, "close_time": 1772873999999, "quote_volume": 14402.087346, "trades": 141, "taker_buy_base": 3101433.0, "taker_buy_quote": 5809.859425 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.001872, "high": 0.001905, "low": 0.001868, "close": 0.001904, "volume": 18455570.0, "close_time": 1772877599999, "quote_volume": 34900.289762, "trades": 365, "taker_buy_base": 9912607.0, "taker_buy_quote": 18745.920164 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.001904, "high": 0.001925, "low": 0.001899, "close": 0.001925, "volume": 24477612.0, "close_time": 1772881199999, "quote_volume": 46753.052431, "trades": 283, "taker_buy_base": 11158727.0, "taker_buy_quote": 21356.218321 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.001921, "high": 0.001949, "low": 0.001914, "close": 0.001917, "volume": 53327020.0, "close_time": 1772884799999, "quote_volume": 103125.367877, "trades": 596, "taker_buy_base": 19780976.0, "taker_buy_quote": 38208.63615 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001917, "high": 0.001934, "low": 0.001896, "close": 0.0019, "volume": 42989992.0, "close_time": 1772888399999, "quote_volume": 82523.3077, "trades": 422, "taker_buy_base": 14820433.0, "taker_buy_quote": 28457.460965 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.001901, "high": 0.001938, "low": 0.0019, "close": 0.001933, "volume": 28184495.0, "close_time": 1772891999999, "quote_volume": 54175.991406, "trades": 362, "taker_buy_base": 12625548.0, "taker_buy_quote": 24293.579404 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.001932, "high": 0.001932, "low": 0.001907, "close": 0.001926, "volume": 25769423.0, "close_time": 1772895599999, "quote_volume": 49404.587087, "trades": 377, "taker_buy_base": 12904972.0, "taker_buy_quote": 24709.924954 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.001925, "high": 0.001931, "low": 0.001903, "close": 0.00192, "volume": 22945089.0, "close_time": 1772899199999, "quote_volume": 44030.650061, "trades": 316, "taker_buy_base": 11854046.0, "taker_buy_quote": 22752.428958 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001919, "high": 0.001928, "low": 0.001902, "close": 0.001909, "volume": 13868526.0, "close_time": 1772902799999, "quote_volume": 26553.177695, "trades": 217, "taker_buy_base": 5193030.0, "taker_buy_quote": 9932.370552 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00191, "high": 0.001922, "low": 0.00191, "close": 0.001915, "volume": 22921639.0, "close_time": 1772906399999, "quote_volume": 43938.927995, "trades": 185, "taker_buy_base": 12617573.0, "taker_buy_quote": 24203.509994 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.001914, "high": 0.001914, "low": 0.0019, "close": 0.001904, "volume": 16057979.0, "close_time": 1772909999999, "quote_volume": 30601.38475, "trades": 212, "taker_buy_base": 7321941.0, "taker_buy_quote": 13963.988427 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.001902, "high": 0.001904, "low": 0.001861, "close": 0.001869, "volume": 24250258.0, "close_time": 1772913599999, "quote_volume": 45757.151765, "trades": 357, "taker_buy_base": 7626307.0, "taker_buy_quote": 14396.273117 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00187, "high": 0.001884, "low": 0.00187, "close": 0.001877, "volume": 3955853.0, "close_time": 1772917199999, "quote_volume": 7425.231845, "trades": 103, "taker_buy_base": 3104925.0, "taker_buy_quote": 5828.208381 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.001879, "high": 0.001883, "low": 0.001866, "close": 0.001875, "volume": 7558746.0, "close_time": 1772920799999, "quote_volume": 14179.388181, "trades": 122, "taker_buy_base": 3299326.0, "taker_buy_quote": 6187.609472 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.001878, "high": 0.001879, "low": 0.00186, "close": 0.001867, "volume": 3905957.0, "close_time": 1772924399999, "quote_volume": 7291.511787, "trades": 107, "taker_buy_base": 1843080.0, "taker_buy_quote": 3442.179703 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.001868, "high": 0.001887, "low": 0.001868, "close": 0.001885, "volume": 2275289.0, "close_time": 1772927999999, "quote_volume": 4282.685303, "trades": 61, "taker_buy_base": 1659850.0, "taker_buy_quote": 3123.33969 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.001889, "low": 0.001873, "close": 0.001878, "volume": 22072094.0, "close_time": 1772931599999, "quote_volume": 41446.848259, "trades": 164, "taker_buy_base": 4641829.0, "taker_buy_quote": 8741.452993 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.001876, "high": 0.0019, "low": 0.001875, "close": 0.001896, "volume": 4548542.0, "close_time": 1772935199999, "quote_volume": 8571.143541, "trades": 107, "taker_buy_base": 2574970.0, "taker_buy_quote": 4852.904966 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.001895, "high": 0.001901, "low": 0.001875, "close": 0.001881, "volume": 12778460.0, "close_time": 1772938799999, "quote_volume": 24154.240916, "trades": 228, "taker_buy_base": 8110368.0, "taker_buy_quote": 15358.382477 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.001882, "high": 0.001896, "low": 0.00188, "close": 0.001883, "volume": 4691189.0, "close_time": 1772942399999, "quote_volume": 8870.165908, "trades": 101, "taker_buy_base": 1681139.0, "taker_buy_quote": 3179.680025 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001883, "high": 0.001888, "low": 0.001856, "close": 0.001862, "volume": 7162931.0, "close_time": 1772945999999, "quote_volume": 13438.10706, "trades": 160, "taker_buy_base": 2870154.0, "taker_buy_quote": 5388.915227 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.001864, "high": 0.001893, "low": 0.001864, "close": 0.001884, "volume": 5301757.0, "close_time": 1772949599999, "quote_volume": 9982.917668, "trades": 106, "taker_buy_base": 3702503.0, "taker_buy_quote": 6975.382017 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.001885, "high": 0.001885, "low": 0.001869, "close": 0.001872, "volume": 5070849.0, "close_time": 1772953199999, "quote_volume": 9508.433532, "trades": 104, "taker_buy_base": 803363.0, "taker_buy_quote": 1505.564664 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.001873, "high": 0.001895, "low": 0.001871, "close": 0.001883, "volume": 5452759.0, "close_time": 1772956799999, "quote_volume": 10289.478583, "trades": 149, "taker_buy_base": 2706956.0, "taker_buy_quote": 5103.981285 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001884, "high": 0.001892, "low": 0.00187, "close": 0.001887, "volume": 7090855.0, "close_time": 1772960399999, "quote_volume": 13348.557408, "trades": 132, "taker_buy_base": 4810965.0, "taker_buy_quote": 9052.463234 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.001885, "high": 0.001937, "low": 0.001879, "close": 0.001928, "volume": 83831599.0, "close_time": 1772963999999, "quote_volume": 160889.328713, "trades": 612, "taker_buy_base": 73096986.0, "taker_buy_quote": 140283.182622 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.001926, "high": 0.001949, "low": 0.001921, "close": 0.001923, "volume": 13085411.0, "close_time": 1772967599999, "quote_volume": 25252.709182, "trades": 255, "taker_buy_base": 6536677.0, "taker_buy_quote": 12597.536353 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.00192, "high": 0.00192, "low": 0.001898, "close": 0.001907, "volume": 11708889.0, "close_time": 1772971199999, "quote_volume": 22310.449739, "trades": 189, "taker_buy_base": 5242145.0, "taker_buy_quote": 9977.260749 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001905, "high": 0.001924, "low": 0.00188, "close": 0.001916, "volume": 15325624.0, "close_time": 1772974799999, "quote_volume": 29286.12948, "trades": 268, "taker_buy_base": 9509384.0, "taker_buy_quote": 18179.772965 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.001915, "high": 0.001919, "low": 0.001879, "close": 0.001902, "volume": 14379341.0, "close_time": 1772978399999, "quote_volume": 27275.371885, "trades": 335, "taker_buy_base": 7257867.0, "taker_buy_quote": 13756.847909 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.001904, "high": 0.001913, "low": 0.001891, "close": 0.0019, "volume": 9092826.0, "close_time": 1772981999999, "quote_volume": 17287.828707, "trades": 216, "taker_buy_base": 4903485.0, "taker_buy_quote": 9318.398023 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.001902, "high": 0.001906, "low": 0.001885, "close": 0.001899, "volume": 14985318.0, "close_time": 1772985599999, "quote_volume": 28355.722602, "trades": 250, "taker_buy_base": 6063082.0, "taker_buy_quote": 11475.845476 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001899, "high": 0.001937, "low": 0.001892, "close": 0.001931, "volume": 40397256.0, "close_time": 1772989199999, "quote_volume": 77387.677406, "trades": 699, "taker_buy_base": 26120874.0, "taker_buy_quote": 50051.347701 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00193, "high": 0.001949, "low": 0.001915, "close": 0.001932, "volume": 23484683.0, "close_time": 1772992799999, "quote_volume": 45337.481741, "trades": 419, "taker_buy_base": 15249657.0, "taker_buy_quote": 29458.565283 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.001934, "high": 0.001944, "low": 0.001921, "close": 0.001934, "volume": 25150455.0, "close_time": 1772996399999, "quote_volume": 48567.908403, "trades": 351, "taker_buy_base": 14862464.0, "taker_buy_quote": 28706.455588 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.001935, "high": 0.001996, "low": 0.001931, "close": 0.001982, "volume": 29005260.0, "close_time": 1772999999999, "quote_volume": 57195.803942, "trades": 556, "taker_buy_base": 14204256.0, "taker_buy_quote": 28026.640345 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001984, "high": 0.002006, "low": 0.00197, "close": 0.001983, "volume": 25099710.0, "close_time": 1773003599999, "quote_volume": 49823.457319, "trades": 498, "taker_buy_base": 14054896.0, "taker_buy_quote": 27897.798895 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.001983, "high": 0.00199, "low": 0.001953, "close": 0.001963, "volume": 46283151.0, "close_time": 1773007199999, "quote_volume": 91023.973628, "trades": 523, "taker_buy_base": 25674018.0, "taker_buy_quote": 50501.944024 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.001962, "high": 0.001962, "low": 0.001902, "close": 0.001908, "volume": 57219686.0, "close_time": 1773010799999, "quote_volume": 109704.566361, "trades": 996, "taker_buy_base": 17763054.0, "taker_buy_quote": 34024.803009 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00191, "high": 0.001932, "low": 0.001905, "close": 0.001917, "volume": 37438535.0, "close_time": 1773014399999, "quote_volume": 71825.001778, "trades": 505, "taker_buy_base": 18280760.0, "taker_buy_quote": 35070.980439 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.001979, "low": 0.001916, "close": 0.001946, "volume": 54858014.0, "close_time": 1773017999999, "quote_volume": 106443.525926, "trades": 583, "taker_buy_base": 33437126.0, "taker_buy_quote": 65021.998265 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.001946, "high": 0.00195, "low": 0.001917, "close": 0.001917, "volume": 20191340.0, "close_time": 1773021599999, "quote_volume": 39141.956495, "trades": 447, "taker_buy_base": 10667797.0, "taker_buy_quote": 20688.17231 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.001917, "high": 0.001961, "low": 0.001905, "close": 0.001949, "volume": 26723171.0, "close_time": 1773025199999, "quote_volume": 51268.903382, "trades": 397, "taker_buy_base": 15379625.0, "taker_buy_quote": 29424.164558 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.001948, "high": 0.001996, "low": 0.001948, "close": 0.00196, "volume": 23796511.0, "close_time": 1773028799999, "quote_volume": 46919.245188, "trades": 526, "taker_buy_base": 13014042.0, "taker_buy_quote": 25674.227811 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001961, "high": 0.001978, "low": 0.001954, "close": 0.001955, "volume": 6438699.0, "close_time": 1773032399999, "quote_volume": 12677.73912, "trades": 183, "taker_buy_base": 3829228.0, "taker_buy_quote": 7542.149138 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.001955, "high": 0.002001, "low": 0.001951, "close": 0.001991, "volume": 23356081.0, "close_time": 1773035999999, "quote_volume": 46356.128774, "trades": 415, "taker_buy_base": 8192612.0, "taker_buy_quote": 16226.195144 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.001991, "high": 0.001991, "low": 0.001939, "close": 0.00194, "volume": 100701762.0, "close_time": 1773039599999, "quote_volume": 196742.508272, "trades": 613, "taker_buy_base": 61973215.0, "taker_buy_quote": 120950.41208 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.001939, "high": 0.001954, "low": 0.001915, "close": 0.001946, "volume": 27430514.0, "close_time": 1773043199999, "quote_volume": 53021.063274, "trades": 516, "taker_buy_base": 12084603.0, "taker_buy_quote": 23378.951793 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001944, "high": 0.001951, "low": 0.001933, "close": 0.001937, "volume": 15222869.0, "close_time": 1773046799999, "quote_volume": 29534.169665, "trades": 226, "taker_buy_base": 7605151.0, "taker_buy_quote": 14756.76526 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.001939, "high": 0.001965, "low": 0.001932, "close": 0.001946, "volume": 31686165.0, "close_time": 1773050399999, "quote_volume": 61780.528607, "trades": 352, "taker_buy_base": 16410276.0, "taker_buy_quote": 31979.807862 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.001947, "high": 0.001947, "low": 0.001925, "close": 0.001932, "volume": 6769909.0, "close_time": 1773053999999, "quote_volume": 13094.383202, "trades": 137, "taker_buy_base": 3326198.0, "taker_buy_quote": 6437.543495 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.001933, "high": 0.001949, "low": 0.001918, "close": 0.001945, "volume": 46924972.0, "close_time": 1773057599999, "quote_volume": 90747.74828, "trades": 207, "taker_buy_base": 3194029.0, "taker_buy_quote": 6153.631227 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001945, "high": 0.001961, "low": 0.001944, "close": 0.001949, "volume": 49083089.0, "close_time": 1773061199999, "quote_volume": 95591.530519, "trades": 269, "taker_buy_base": 41707984.0, "taker_buy_quote": 81207.79878 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.001947, "high": 0.00199, "low": 0.001946, "close": 0.001971, "volume": 24310707.0, "close_time": 1773064799999, "quote_volume": 47857.150497, "trades": 529, "taker_buy_base": 15579304.0, "taker_buy_quote": 30630.245056 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.001972, "high": 0.001983, "low": 0.001951, "close": 0.001965, "volume": 54611031.0, "close_time": 1773068399999, "quote_volume": 107746.016931, "trades": 787, "taker_buy_base": 32542795.0, "taker_buy_quote": 64225.326396 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.001966, "high": 0.001967, "low": 0.001933, "close": 0.001945, "volume": 30186919.0, "close_time": 1773071999999, "quote_volume": 59068.494234, "trades": 367, "taker_buy_base": 20594854.0, "taker_buy_quote": 40357.886049 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001943, "high": 0.001961, "low": 0.00194, "close": 0.001943, "volume": 14160591.0, "close_time": 1773075599999, "quote_volume": 27596.393983, "trades": 329, "taker_buy_base": 4915574.0, "taker_buy_quote": 9581.146954 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.001944, "high": 0.001972, "low": 0.00194, "close": 0.00197, "volume": 37826940.0, "close_time": 1773079199999, "quote_volume": 73853.327047, "trades": 413, "taker_buy_base": 7742767.0, "taker_buy_quote": 15136.284427 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.001969, "high": 0.001981, "low": 0.001954, "close": 0.001979, "volume": 41652581.0, "close_time": 1773082799999, "quote_volume": 82007.285818, "trades": 596, "taker_buy_base": 11694148.0, "taker_buy_quote": 23040.507825 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00198, "high": 0.002028, "low": 0.001969, "close": 0.001991, "volume": 92865246.0, "close_time": 1773086399999, "quote_volume": 185723.730671, "trades": 881, "taker_buy_base": 42612373.0, "taker_buy_quote": 85103.497913 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001992, "high": 0.001997, "low": 0.001977, "close": 0.001986, "volume": 13631768.0, "close_time": 1773089999999, "quote_volume": 27097.254264, "trades": 286, "taker_buy_base": 4877226.0, "taker_buy_quote": 9690.228521 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.001986, "high": 0.002007, "low": 0.001982, "close": 0.002007, "volume": 8680290.0, "close_time": 1773093599999, "quote_volume": 17299.394996, "trades": 164, "taker_buy_base": 2854779.0, "taker_buy_quote": 5692.791962 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.002003, "high": 0.002003, "low": 0.001963, "close": 0.001966, "volume": 9630857.0, "close_time": 1773097199999, "quote_volume": 19053.548596, "trades": 211, "taker_buy_base": 2721495.0, "taker_buy_quote": 5389.597674 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.001966, "high": 0.001976, "low": 0.001947, "close": 0.001954, "volume": 21109524.0, "close_time": 1773100799999, "quote_volume": 41385.052772, "trades": 280, "taker_buy_base": 6155756.0, "taker_buy_quote": 12070.447922 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.001973, "low": 0.001948, "close": 0.001964, "volume": 26595454.0, "close_time": 1773104399999, "quote_volume": 52206.507404, "trades": 269, "taker_buy_base": 6893527.0, "taker_buy_quote": 13491.70882 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.001962, "high": 0.001978, "low": 0.001947, "close": 0.00197, "volume": 4494347.0, "close_time": 1773107999999, "quote_volume": 8802.432368, "trades": 182, "taker_buy_base": 2537158.0, "taker_buy_quote": 4972.680448 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.001973, "high": 0.00201, "low": 0.001964, "close": 0.002001, "volume": 12355732.0, "close_time": 1773111599999, "quote_volume": 24533.571816, "trades": 317, "taker_buy_base": 8325417.0, "taker_buy_quote": 16556.498781 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.002001, "high": 0.002036, "low": 0.001992, "close": 0.002, "volume": 33412741.0, "close_time": 1773115199999, "quote_volume": 67389.171757, "trades": 569, "taker_buy_base": 20979646.0, "taker_buy_quote": 42307.205739 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001999, "high": 0.002052, "low": 0.001991, "close": 0.002041, "volume": 94809653.0, "close_time": 1773118799999, "quote_volume": 192962.021504, "trades": 858, "taker_buy_base": 77839300.0, "taker_buy_quote": 158514.505961 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.002041, "high": 0.002052, "low": 0.002021, "close": 0.002028, "volume": 115568210.0, "close_time": 1773122399999, "quote_volume": 236563.961524, "trades": 687, "taker_buy_base": 36078076.0, "taker_buy_quote": 73635.185408 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.002028, "high": 0.002031, "low": 0.002012, "close": 0.002025, "volume": 7918234.0, "close_time": 1773125999999, "quote_volume": 16028.812353, "trades": 176, "taker_buy_base": 3827611.0, "taker_buy_quote": 7747.640903 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.002023, "high": 0.002055, "low": 0.00202, "close": 0.002043, "volume": 10238605.0, "close_time": 1773129599999, "quote_volume": 20903.850378, "trades": 267, "taker_buy_base": 7570294.0, "taker_buy_quote": 15456.516382 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.002044, "high": 0.002068, "low": 0.002042, "close": 0.002049, "volume": 22981423.0, "close_time": 1773133199999, "quote_volume": 47285.817217, "trades": 461, "taker_buy_base": 12057026.0, "taker_buy_quote": 24794.205532 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.00205, "high": 0.002068, "low": 0.002043, "close": 0.002068, "volume": 12847627.0, "close_time": 1773136799999, "quote_volume": 26442.250162, "trades": 386, "taker_buy_base": 8648791.0, "taker_buy_quote": 17811.336625 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.002067, "high": 0.002074, "low": 0.002049, "close": 0.002071, "volume": 16985029.0, "close_time": 1773140399999, "quote_volume": 34973.115052, "trades": 369, "taker_buy_base": 9423049.0, "taker_buy_quote": 19377.146015 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.002071, "high": 0.00214, "low": 0.002049, "close": 0.002072, "volume": 76996275.0, "close_time": 1773143999999, "quote_volume": 159558.509024, "trades": 935, "taker_buy_base": 46708485.0, "taker_buy_quote": 96873.344227 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.002073, "high": 0.002073, "low": 0.002035, "close": 0.002062, "volume": 33383018.0, "close_time": 1773147599999, "quote_volume": 68433.469405, "trades": 427, "taker_buy_base": 13431509.0, "taker_buy_quote": 27471.546596 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.002064, "high": 0.002081, "low": 0.002039, "close": 0.002053, "volume": 52191674.0, "close_time": 1773151199999, "quote_volume": 107558.315309, "trades": 620, "taker_buy_base": 28292382.0, "taker_buy_quote": 58276.219073 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.002054, "high": 0.002088, "low": 0.00202, "close": 0.002085, "volume": 81977924.0, "close_time": 1773154799999, "quote_volume": 168557.719637, "trades": 956, "taker_buy_base": 33413910.0, "taker_buy_quote": 68766.996508 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.002086, "high": 0.002099, "low": 0.002064, "close": 0.00209, "volume": 78374840.0, "close_time": 1773158399999, "quote_volume": 163293.333695, "trades": 848, "taker_buy_base": 36716063.0, "taker_buy_quote": 76475.409104 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.002091, "high": 0.002116, "low": 0.002071, "close": 0.002089, "volume": 34926321.0, "close_time": 1773161999999, "quote_volume": 73282.832603, "trades": 783, "taker_buy_base": 14978405.0, "taker_buy_quote": 31471.230153 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.002087, "high": 0.002089, "low": 0.002059, "close": 0.002075, "volume": 23435186.0, "close_time": 1773165599999, "quote_volume": 48657.743816, "trades": 477, "taker_buy_base": 12612473.0, "taker_buy_quote": 26212.032775 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.002075, "high": 0.002078, "low": 0.00203, "close": 0.002039, "volume": 33222306.0, "close_time": 1773169199999, "quote_volume": 67900.19664, "trades": 558, "taker_buy_base": 14737890.0, "taker_buy_quote": 30161.286373 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00204, "high": 0.002055, "low": 0.002024, "close": 0.002042, "volume": 14966092.0, "close_time": 1773172799999, "quote_volume": 30500.943032, "trades": 341, "taker_buy_base": 7242912.0, "taker_buy_quote": 14784.859354 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.002043, "high": 0.00206, "low": 0.002038, "close": 0.002042, "volume": 8620657.0, "close_time": 1773176399999, "quote_volume": 17641.845393, "trades": 182, "taker_buy_base": 4660526.0, "taker_buy_quote": 9548.363222 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.002042, "high": 0.002046, "low": 0.001985, "close": 0.001989, "volume": 30134666.0, "close_time": 1773179999999, "quote_volume": 60569.180202, "trades": 356, "taker_buy_base": 11055640.0, "taker_buy_quote": 22261.885002 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00199, "high": 0.002011, "low": 0.001983, "close": 0.001986, "volume": 40355036.0, "close_time": 1773183599999, "quote_volume": 80472.410105, "trades": 486, "taker_buy_base": 14170314.0, "taker_buy_quote": 28253.562116 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.001987, "high": 0.002009, "low": 0.001987, "close": 0.002007, "volume": 10900664.0, "close_time": 1773187199999, "quote_volume": 21801.048241, "trades": 183, "taker_buy_base": 5550636.0, "taker_buy_quote": 11095.72724 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.002017, "low": 0.002, "close": 0.002013, "volume": 23392293.0, "close_time": 1773190799999, "quote_volume": 46999.488167, "trades": 272, "taker_buy_base": 14729097.0, "taker_buy_quote": 29587.281 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.002012, "high": 0.002022, "low": 0.002001, "close": 0.002008, "volume": 17261507.0, "close_time": 1773194399999, "quote_volume": 34733.089857, "trades": 241, "taker_buy_base": 8041860.0, "taker_buy_quote": 16204.4618 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.002009, "high": 0.002012, "low": 0.001998, "close": 0.002009, "volume": 8160644.0, "close_time": 1773197999999, "quote_volume": 16352.842931, "trades": 160, "taker_buy_base": 3277841.0, "taker_buy_quote": 6568.466977 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00201, "high": 0.002013, "low": 0.001994, "close": 0.001995, "volume": 12119039.0, "close_time": 1773201599999, "quote_volume": 24263.570785, "trades": 198, "taker_buy_base": 3907001.0, "taker_buy_quote": 7826.29541 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001994, "high": 0.002018, "low": 0.001992, "close": 0.002018, "volume": 7036952.0, "close_time": 1773205199999, "quote_volume": 14134.206645, "trades": 148, "taker_buy_base": 2258564.0, "taker_buy_quote": 4538.225331 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.002018, "high": 0.00202, "low": 0.001988, "close": 0.001989, "volume": 13276327.0, "close_time": 1773208799999, "quote_volume": 26555.099386, "trades": 224, "taker_buy_base": 6277208.0, "taker_buy_quote": 12546.842133 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.001989, "high": 0.002009, "low": 0.001987, "close": 0.002004, "volume": 16144709.0, "close_time": 1773212399999, "quote_volume": 32264.244598, "trades": 150, "taker_buy_base": 3348121.0, "taker_buy_quote": 6695.681417 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.002005, "high": 0.002005, "low": 0.001976, "close": 0.001984, "volume": 13230639.0, "close_time": 1773215999999, "quote_volume": 26253.858276, "trades": 178, "taker_buy_base": 3943404.0, "taker_buy_quote": 7834.468568 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001985, "high": 0.001988, "low": 0.001975, "close": 0.001981, "volume": 17440062.0, "close_time": 1773219599999, "quote_volume": 34562.608273, "trades": 297, "taker_buy_base": 6399089.0, "taker_buy_quote": 12679.527038 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00198, "high": 0.001986, "low": 0.001971, "close": 0.001971, "volume": 8173619.0, "close_time": 1773223199999, "quote_volume": 16161.396853, "trades": 149, "taker_buy_base": 1743684.0, "taker_buy_quote": 3446.806468 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.001972, "high": 0.00199, "low": 0.001969, "close": 0.001986, "volume": 7091470.0, "close_time": 1773226799999, "quote_volume": 14020.921233, "trades": 117, "taker_buy_base": 3396479.0, "taker_buy_quote": 6722.082537 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.001984, "high": 0.001987, "low": 0.001969, "close": 0.001971, "volume": 10829835.0, "close_time": 1773230399999, "quote_volume": 21375.630295, "trades": 197, "taker_buy_base": 5863716.0, "taker_buy_quote": 11571.954732 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001972, "high": 0.002013, "low": 0.00196, "close": 0.001981, "volume": 62873277.0, "close_time": 1773233999999, "quote_volume": 124847.66539, "trades": 807, "taker_buy_base": 30318333.0, "taker_buy_quote": 60261.134165 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00198, "high": 0.002086, "low": 0.001978, "close": 0.002051, "volume": 121222890.0, "close_time": 1773237599999, "quote_volume": 247431.215266, "trades": 1443, "taker_buy_base": 62391055.0, "taker_buy_quote": 127238.195351 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.002052, "high": 0.002078, "low": 0.002029, "close": 0.00203, "volume": 45664295.0, "close_time": 1773241199999, "quote_volume": 93713.2079, "trades": 840, "taker_buy_base": 20558144.0, "taker_buy_quote": 42162.151252 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.002031, "high": 0.002057, "low": 0.002011, "close": 0.002053, "volume": 66509353.0, "close_time": 1773244799999, "quote_volume": 135212.091544, "trades": 1000, "taker_buy_base": 38954438.0, "taker_buy_quote": 79215.061014 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.002054, "high": 0.002055, "low": 0.002023, "close": 0.002044, "volume": 35113316.0, "close_time": 1773248399999, "quote_volume": 71551.581063, "trades": 543, "taker_buy_base": 17210550.0, "taker_buy_quote": 35082.863611 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.002045, "high": 0.002061, "low": 0.002023, "close": 0.002029, "volume": 51466355.0, "close_time": 1773251999999, "quote_volume": 105128.363475, "trades": 604, "taker_buy_base": 30677964.0, "taker_buy_quote": 62682.051639 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00203, "high": 0.002037, "low": 0.00201, "close": 0.002027, "volume": 22143584.0, "close_time": 1773255599999, "quote_volume": 44829.111443, "trades": 364, "taker_buy_base": 11034644.0, "taker_buy_quote": 22323.133342 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.002029, "high": 0.002031, "low": 0.00201, "close": 0.002022, "volume": 443287561.0, "close_time": 1773259199999, "quote_volume": 897395.165955, "trades": 4647, "taker_buy_base": 264089956.0, "taker_buy_quote": 534705.186387 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.002022, "high": 0.00203, "low": 0.002017, "close": 0.002028, "volume": 77611010.0, "close_time": 1773262799999, "quote_volume": 157089.872268, "trades": 1379, "taker_buy_base": 37632613.0, "taker_buy_quote": 76162.949992 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.002029, "high": 0.002054, "low": 0.002028, "close": 0.002049, "volume": 104094671.0, "close_time": 1773266399999, "quote_volume": 212185.743299, "trades": 1308, "taker_buy_base": 47058121.0, "taker_buy_quote": 95907.213703 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.002049, "high": 0.002053, "low": 0.002025, "close": 0.002034, "volume": 111149320.0, "close_time": 1773269999999, "quote_volume": 226728.262601, "trades": 1283, "taker_buy_base": 56044839.0, "taker_buy_quote": 114326.923298 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.002035, "high": 0.002047, "low": 0.002017, "close": 0.002021, "volume": 11213077.0, "close_time": 1773273599999, "quote_volume": 22746.400542, "trades": 222, "taker_buy_base": 3156625.0, "taker_buy_quote": 6403.787605 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002022, "high": 0.002038, "low": 0.002017, "close": 0.002038, "volume": 6218712.0, "close_time": 1773277199999, "quote_volume": 12606.237131, "trades": 187, "taker_buy_base": 3091040.0, "taker_buy_quote": 6261.989649 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.002036, "high": 0.002038, "low": 0.002013, "close": 0.002019, "volume": 22512275.0, "close_time": 1773280799999, "quote_volume": 45544.562702, "trades": 313, "taker_buy_base": 12476440.0, "taker_buy_quote": 25245.876346 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00202, "high": 0.002034, "low": 0.001977, "close": 0.001985, "volume": 33934616.0, "close_time": 1773284399999, "quote_volume": 67814.808674, "trades": 457, "taker_buy_base": 10526315.0, "taker_buy_quote": 21114.281344 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.001986, "high": 0.001999, "low": 0.001979, "close": 0.001982, "volume": 5866386.0, "close_time": 1773287999999, "quote_volume": 11676.54103, "trades": 132, "taker_buy_base": 2405436.0, "taker_buy_quote": 4775.305652 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001982, "high": 0.002003, "low": 0.001982, "close": 0.001998, "volume": 8064462.0, "close_time": 1773291599999, "quote_volume": 16066.886212, "trades": 195, "taker_buy_base": 6875507.0, "taker_buy_quote": 13696.763051 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.001998, "high": 0.002007, "low": 0.001995, "close": 0.002006, "volume": 3706155.0, "close_time": 1773295199999, "quote_volume": 7423.088317, "trades": 98, "taker_buy_base": 584999.0, "taker_buy_quote": 1171.433398 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.002007, "high": 0.002008, "low": 0.001998, "close": 0.002003, "volume": 10240689.0, "close_time": 1773298799999, "quote_volume": 20512.756371, "trades": 162, "taker_buy_base": 5131551.0, "taker_buy_quote": 10280.593368 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.002003, "high": 0.002044, "low": 0.002001, "close": 0.002035, "volume": 25788671.0, "close_time": 1773302399999, "quote_volume": 52209.156772, "trades": 317, "taker_buy_base": 17091706.0, "taker_buy_quote": 34631.881825 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.002035, "high": 0.002051, "low": 0.002018, "close": 0.002029, "volume": 42725556.0, "close_time": 1773305999999, "quote_volume": 86867.224799, "trades": 558, "taker_buy_base": 27151071.0, "taker_buy_quote": 55240.531297 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.002029, "high": 0.00206, "low": 0.002017, "close": 0.002049, "volume": 23053609.0, "close_time": 1773309599999, "quote_volume": 46786.189839, "trades": 248, "taker_buy_base": 13707824.0, "taker_buy_quote": 27749.641557 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00205, "high": 0.002102, "low": 0.002049, "close": 0.002077, "volume": 27049400.0, "close_time": 1773313199999, "quote_volume": 56234.861266, "trades": 439, "taker_buy_base": 17829634.0, "taker_buy_quote": 37076.019019 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.002076, "high": 0.002089, "low": 0.002061, "close": 0.002064, "volume": 16233790.0, "close_time": 1773316799999, "quote_volume": 33732.731806, "trades": 321, "taker_buy_base": 7759640.0, "taker_buy_quote": 16120.240421 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.002064, "high": 0.002071, "low": 0.002047, "close": 0.002059, "volume": 20667033.0, "close_time": 1773320399999, "quote_volume": 42562.386693, "trades": 261, "taker_buy_base": 12989061.0, "taker_buy_quote": 26758.472662 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00206, "high": 0.002086, "low": 0.002043, "close": 0.002052, "volume": 23456337.0, "close_time": 1773323999999, "quote_volume": 48447.391639, "trades": 449, "taker_buy_base": 12719637.0, "taker_buy_quote": 26286.767727 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.002053, "high": 0.002066, "low": 0.002009, "close": 0.002036, "volume": 33746894.0, "close_time": 1773327599999, "quote_volume": 68525.46196, "trades": 661, "taker_buy_base": 11649232.0, "taker_buy_quote": 23704.604942 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.002035, "high": 0.002101, "low": 0.002033, "close": 0.002083, "volume": 826089217.0, "close_time": 1773331199999, "quote_volume": 1718208.938531, "trades": 14458, "taker_buy_base": 454381324.0, "taker_buy_quote": 944673.836763 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.002084, "high": 0.002099, "low": 0.002053, "close": 0.002088, "volume": 886741458.0, "close_time": 1773334799999, "quote_volume": 1843802.387241, "trades": 16641, "taker_buy_base": 463905822.0, "taker_buy_quote": 964723.646848 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.002086, "high": 0.002109, "low": 0.002077, "close": 0.002096, "volume": 17895508.0, "close_time": 1773338399999, "quote_volume": 37467.992023, "trades": 521, "taker_buy_base": 10113788.0, "taker_buy_quote": 21169.783748 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.002097, "high": 0.002102, "low": 0.00207, "close": 0.002071, "volume": 11891863.0, "close_time": 1773341999999, "quote_volume": 24790.453636, "trades": 292, "taker_buy_base": 5094562.0, "taker_buy_quote": 10620.647998 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.002071, "high": 0.002105, "low": 0.002056, "close": 0.002096, "volume": 23457134.0, "close_time": 1773345599999, "quote_volume": 48868.992603, "trades": 574, "taker_buy_base": 11127669.0, "taker_buy_quote": 23223.388331 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.002096, "high": 0.002102, "low": 0.002067, "close": 0.002078, "volume": 11294317.0, "close_time": 1773349199999, "quote_volume": 23531.694337, "trades": 351, "taker_buy_base": 4176851.0, "taker_buy_quote": 8695.073918 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.002079, "high": 0.002096, "low": 0.002073, "close": 0.002094, "volume": 9761862.0, "close_time": 1773352799999, "quote_volume": 20307.211548, "trades": 274, "taker_buy_base": 5217359.0, "taker_buy_quote": 10853.923839 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.002095, "high": 0.002118, "low": 0.002089, "close": 0.0021, "volume": 30535089.0, "close_time": 1773356399999, "quote_volume": 64195.304773, "trades": 370, "taker_buy_base": 16537960.0, "taker_buy_quote": 34793.079251 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.002101, "high": 0.002129, "low": 0.002096, "close": 0.002097, "volume": 12613902.0, "close_time": 1773359999999, "quote_volume": 26635.235496, "trades": 323, "taker_buy_base": 6903408.0, "taker_buy_quote": 14578.955262 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.002181, "low": 0.002093, "close": 0.002147, "volume": 56775930.0, "close_time": 1773363599999, "quote_volume": 122047.628945, "trades": 1087, "taker_buy_base": 27429511.0, "taker_buy_quote": 58951.957459 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.002149, "high": 0.002185, "low": 0.002149, "close": 0.002185, "volume": 16459701.0, "close_time": 1773367199999, "quote_volume": 35680.817589, "trades": 394, "taker_buy_base": 8044507.0, "taker_buy_quote": 17414.360703 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.002186, "high": 0.002189, "low": 0.002152, "close": 0.002161, "volume": 10336707.0, "close_time": 1773370799999, "quote_volume": 22449.385693, "trades": 313, "taker_buy_base": 4779352.0, "taker_buy_quote": 10372.401507 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.002163, "high": 0.002184, "low": 0.002162, "close": 0.002172, "volume": 20082212.0, "close_time": 1773374399999, "quote_volume": 43609.641133, "trades": 471, "taker_buy_base": 12213309.0, "taker_buy_quote": 26521.782465 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.002171, "high": 0.002171, "low": 0.002154, "close": 0.002161, "volume": 9039117.0, "close_time": 1773377999999, "quote_volume": 19547.680202, "trades": 276, "taker_buy_base": 5922012.0, "taker_buy_quote": 12803.686429 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.002162, "high": 0.002164, "low": 0.002151, "close": 0.002151, "volume": 32057262.0, "close_time": 1773381599999, "quote_volume": 69234.818577, "trades": 360, "taker_buy_base": 6615275.0, "taker_buy_quote": 14285.834759 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.002151, "high": 0.002154, "low": 0.002126, "close": 0.002132, "volume": 11708728.0, "close_time": 1773385199999, "quote_volume": 25046.532378, "trades": 315, "taker_buy_base": 6125843.0, "taker_buy_quote": 13109.656053 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.002131, "high": 0.002145, "low": 0.002128, "close": 0.002136, "volume": 18604115.0, "close_time": 1773388799999, "quote_volume": 39715.926474, "trades": 246, "taker_buy_base": 3777119.0, "taker_buy_quote": 8066.586853 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.002135, "high": 0.002154, "low": 0.002126, "close": 0.00214, "volume": 19619480.0, "close_time": 1773392399999, "quote_volume": 41911.67726, "trades": 374, "taker_buy_base": 9592111.0, "taker_buy_quote": 20502.355662 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.002137, "high": 0.002155, "low": 0.002127, "close": 0.002151, "volume": 22614803.0, "close_time": 1773395999999, "quote_volume": 48434.756231, "trades": 334, "taker_buy_base": 11709865.0, "taker_buy_quote": 25099.079748 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00215, "high": 0.002167, "low": 0.002145, "close": 0.002167, "volume": 23484234.0, "close_time": 1773399599999, "quote_volume": 50610.279096, "trades": 396, "taker_buy_base": 13951965.0, "taker_buy_quote": 30059.601642 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.002167, "high": 0.002175, "low": 0.002155, "close": 0.002155, "volume": 64177836.0, "close_time": 1773403199999, "quote_volume": 138722.685915, "trades": 640, "taker_buy_base": 37137378.0, "taker_buy_quote": 80229.998216 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.002155, "high": 0.00219, "low": 0.002153, "close": 0.002168, "volume": 38897462.0, "close_time": 1773406799999, "quote_volume": 84394.216605, "trades": 1029, "taker_buy_base": 17516866.0, "taker_buy_quote": 37992.807789 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.002168, "high": 0.00219, "low": 0.002151, "close": 0.002167, "volume": 32363983.0, "close_time": 1773410399999, "quote_volume": 70402.392747, "trades": 569, "taker_buy_base": 21080582.0, "taker_buy_quote": 45912.024437 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.002169, "high": 0.002176, "low": 0.002085, "close": 0.002085, "volume": 74911040.0, "close_time": 1773413999999, "quote_volume": 159262.369661, "trades": 1035, "taker_buy_base": 38644975.0, "taker_buy_quote": 82037.950453 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.002086, "high": 0.002102, "low": 0.002039, "close": 0.002062, "volume": 64201605.0, "close_time": 1773417599999, "quote_volume": 133251.480578, "trades": 843, "taker_buy_base": 29307912.0, "taker_buy_quote": 60957.808707 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00206, "high": 0.002074, "low": 0.002049, "close": 0.002064, "volume": 16435178.0, "close_time": 1773421199999, "quote_volume": 33965.271709, "trades": 268, "taker_buy_base": 8438548.0, "taker_buy_quote": 17449.132447 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.002065, "high": 0.002074, "low": 0.002036, "close": 0.002048, "volume": 9276108.0, "close_time": 1773424799999, "quote_volume": 19055.836296, "trades": 254, "taker_buy_base": 3123884.0, "taker_buy_quote": 6447.202674 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.002048, "high": 0.002053, "low": 0.002036, "close": 0.002037, "volume": 6784837.0, "close_time": 1773428399999, "quote_volume": 13861.994885, "trades": 180, "taker_buy_base": 3951019.0, "taker_buy_quote": 8074.521913 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.002036, "high": 0.002041, "low": 0.001999, "close": 0.002018, "volume": 26227935.0, "close_time": 1773431999999, "quote_volume": 52980.096902, "trades": 358, "taker_buy_base": 8091474.0, "taker_buy_quote": 16373.107902 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.002018, "high": 0.002025, "low": 0.002007, "close": 0.002023, "volume": 39246400.0, "close_time": 1773435599999, "quote_volume": 79191.290022, "trades": 331, "taker_buy_base": 15100832.0, "taker_buy_quote": 30470.942288 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.002023, "high": 0.002032, "low": 0.002013, "close": 0.002017, "volume": 20421019.0, "close_time": 1773439199999, "quote_volume": 41303.880909, "trades": 280, "taker_buy_base": 14382752.0, "taker_buy_quote": 29107.261447 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.002016, "high": 0.002016, "low": 0.001982, "close": 0.001986, "volume": 26598084.0, "close_time": 1773442799999, "quote_volume": 52962.12774, "trades": 344, "taker_buy_base": 6938423.0, "taker_buy_quote": 13872.788747 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.001987, "high": 0.001987, "low": 0.001964, "close": 0.00198, "volume": 21578836.0, "close_time": 1773446399999, "quote_volume": 42613.36911, "trades": 365, "taker_buy_base": 10850500.0, "taker_buy_quote": 21443.553767 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001978, "high": 0.002003, "low": 0.001977, "close": 0.001984, "volume": 11213421.0, "close_time": 1773449999999, "quote_volume": 22323.398449, "trades": 248, "taker_buy_base": 7413175.0, "taker_buy_quote": 14764.996937 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.001983, "high": 0.002001, "low": 0.001981, "close": 0.001998, "volume": 8517209.0, "close_time": 1773453599999, "quote_volume": 16950.619718, "trades": 136, "taker_buy_base": 4724417.0, "taker_buy_quote": 9406.378799 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001997, "high": 0.001997, "low": 0.001988, "close": 0.00199, "volume": 10415071.0, "close_time": 1773457199999, "quote_volume": 20748.456334, "trades": 160, "taker_buy_base": 7507183.0, "taker_buy_quote": 14957.905951 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.001991, "high": 0.002008, "low": 0.001991, "close": 0.002001, "volume": 43790721.0, "close_time": 1773460799999, "quote_volume": 87686.353436, "trades": 420, "taker_buy_base": 12429418.0, "taker_buy_quote": 24889.610336 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.002001, "high": 0.002011, "low": 0.001994, "close": 0.001995, "volume": 12389857.0, "close_time": 1773464399999, "quote_volume": 24844.743839, "trades": 221, "taker_buy_base": 7617491.0, "taker_buy_quote": 15275.533444 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001994, "high": 0.002013, "low": 0.001992, "close": 0.002006, "volume": 6640025.0, "close_time": 1773467999999, "quote_volume": 13285.100357, "trades": 179, "taker_buy_base": 3925244.0, "taker_buy_quote": 7852.999527 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.002005, "high": 0.002006, "low": 0.001974, "close": 0.001987, "volume": 8331947.0, "close_time": 1773471599999, "quote_volume": 16535.138457, "trades": 181, "taker_buy_base": 3772778.0, "taker_buy_quote": 7479.972789 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001987, "high": 0.001991, "low": 0.001978, "close": 0.00198, "volume": 3595226.0, "close_time": 1773475199999, "quote_volume": 7135.589208, "trades": 97, "taker_buy_base": 1584594.0, "taker_buy_quote": 3146.086636 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001979, "high": 0.001986, "low": 0.001979, "close": 0.001985, "volume": 4260842.0, "close_time": 1773478799999, "quote_volume": 8445.505274, "trades": 98, "taker_buy_base": 2434531.0, "taker_buy_quote": 4824.873266 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001986, "high": 0.001996, "low": 0.001977, "close": 0.001977, "volume": 12387114.0, "close_time": 1773482399999, "quote_volume": 24633.24188, "trades": 174, "taker_buy_base": 6048785.0, "taker_buy_quote": 12026.125395 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001978, "high": 0.00198, "low": 0.001956, "close": 0.001968, "volume": 15563561.0, "close_time": 1773485999999, "quote_volume": 30637.388476, "trades": 236, "taker_buy_base": 6443963.0, "taker_buy_quote": 12694.362055 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001968, "high": 0.001974, "low": 0.001963, "close": 0.001967, "volume": 8002101.0, "close_time": 1773489599999, "quote_volume": 15757.776955, "trades": 130, "taker_buy_base": 3912847.0, "taker_buy_quote": 7704.991864 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001968, "high": 0.001977, "low": 0.00196, "close": 0.001971, "volume": 5848609.0, "close_time": 1773493199999, "quote_volume": 11515.026356, "trades": 138, "taker_buy_base": 2091915.0, "taker_buy_quote": 4119.943646 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.001971, "high": 0.001988, "low": 0.001969, "close": 0.001983, "volume": 7191937.0, "close_time": 1773496799999, "quote_volume": 14247.485002, "trades": 140, "taker_buy_base": 4783926.0, "taker_buy_quote": 9477.044597 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.001984, "high": 0.001987, "low": 0.001971, "close": 0.001971, "volume": 10477583.0, "close_time": 1773500399999, "quote_volume": 20705.7416, "trades": 143, "taker_buy_base": 3094936.0, "taker_buy_quote": 6120.706565 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.001971, "high": 0.001979, "low": 0.001966, "close": 0.001974, "volume": 4325636.0, "close_time": 1773503999999, "quote_volume": 8531.462397, "trades": 95, "taker_buy_base": 915345.0, "taker_buy_quote": 1803.941658 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001973, "high": 0.001987, "low": 0.001968, "close": 0.001984, "volume": 6848952.0, "close_time": 1773507599999, "quote_volume": 13559.700845, "trades": 135, "taker_buy_base": 3846891.0, "taker_buy_quote": 7616.77932 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001983, "high": 0.001986, "low": 0.001978, "close": 0.001981, "volume": 6304739.0, "close_time": 1773511199999, "quote_volume": 12496.175908, "trades": 130, "taker_buy_base": 1638050.0, "taker_buy_quote": 3245.722809 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00198, "high": 0.00198, "low": 0.001974, "close": 0.001977, "volume": 6374633.0, "close_time": 1773514799999, "quote_volume": 12602.866905, "trades": 105, "taker_buy_base": 3598093.0, "taker_buy_quote": 7112.832677 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001976, "high": 0.001977, "low": 0.00197, "close": 0.001974, "volume": 3740257.0, "close_time": 1773518399999, "quote_volume": 7382.985547, "trades": 65, "taker_buy_base": 2628911.0, "taker_buy_quote": 5191.423655 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001974, "high": 0.001975, "low": 0.001969, "close": 0.001971, "volume": 3337325.0, "close_time": 1773521999999, "quote_volume": 6579.155579, "trades": 68, "taker_buy_base": 2063222.0, "taker_buy_quote": 4066.955909 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001971, "high": 0.001972, "low": 0.001967, "close": 0.001972, "volume": 3342173.0, "close_time": 1773525599999, "quote_volume": 6579.109426, "trades": 55, "taker_buy_base": 1243813.0, "taker_buy_quote": 2449.074473 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00197, "high": 0.001974, "low": 0.001968, "close": 0.001971, "volume": 2193751.0, "close_time": 1773529199999, "quote_volume": 4324.560036, "trades": 58, "taker_buy_base": 1280354.0, "taker_buy_quote": 2524.53337 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00197, "high": 0.001996, "low": 0.00197, "close": 0.00199, "volume": 7303168.0, "close_time": 1773532799999, "quote_volume": 14492.613823, "trades": 139, "taker_buy_base": 4657026.0, "taker_buy_quote": 9242.030153 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00199, "high": 0.002009, "low": 0.001986, "close": 0.001999, "volume": 16589324.0, "close_time": 1773536399999, "quote_volume": 33203.563074, "trades": 253, "taker_buy_base": 10451812.0, "taker_buy_quote": 20930.576271 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.002, "high": 0.002009, "low": 0.001988, "close": 0.002001, "volume": 6123025.0, "close_time": 1773539999999, "quote_volume": 12222.129699, "trades": 126, "taker_buy_base": 1742950.0, "taker_buy_quote": 3478.654494 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.002002, "high": 0.002023, "low": 0.002002, "close": 0.002009, "volume": 14622234.0, "close_time": 1773543599999, "quote_volume": 29465.426913, "trades": 288, "taker_buy_base": 7076873.0, "taker_buy_quote": 14264.963696 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.002009, "high": 0.00201, "low": 0.001996, "close": 0.001996, "volume": 8424407.0, "close_time": 1773547199999, "quote_volume": 16890.696003, "trades": 146, "taker_buy_base": 3715032.0, "taker_buy_quote": 7446.543956 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001998, "high": 0.002012, "low": 0.001993, "close": 0.002007, "volume": 15899694.0, "close_time": 1773550799999, "quote_volume": 31823.487926, "trades": 183, "taker_buy_base": 9405841.0, "taker_buy_quote": 18839.233923 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.002005, "high": 0.002013, "low": 0.001991, "close": 0.001996, "volume": 9048531.0, "close_time": 1773554399999, "quote_volume": 18092.257453, "trades": 116, "taker_buy_base": 2020727.0, "taker_buy_quote": 4045.783156 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001995, "high": 0.001998, "low": 0.001988, "close": 0.001994, "volume": 2088787.0, "close_time": 1773557999999, "quote_volume": 4164.496982, "trades": 57, "taker_buy_base": 563043.0, "taker_buy_quote": 1122.394915 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001995, "high": 0.00201, "low": 0.001993, "close": 0.002, "volume": 20696097.0, "close_time": 1773561599999, "quote_volume": 41492.501649, "trades": 153, "taker_buy_base": 17781106.0, "taker_buy_quote": 35655.245624 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002001, "high": 0.002013, "low": 0.002, "close": 0.002013, "volume": 6251766.0, "close_time": 1773565199999, "quote_volume": 12529.632503, "trades": 119, "taker_buy_base": 3699278.0, "taker_buy_quote": 7414.200798 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.002014, "high": 0.002017, "low": 0.002003, "close": 0.002004, "volume": 33792739.0, "close_time": 1773568799999, "quote_volume": 68022.505374, "trades": 246, "taker_buy_base": 26811048.0, "taker_buy_quote": 53964.112836 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.002003, "high": 0.002011, "low": 0.002001, "close": 0.002008, "volume": 3674348.0, "close_time": 1773572399999, "quote_volume": 7378.242334, "trades": 77, "taker_buy_base": 2433063.0, "taker_buy_quote": 4887.275709 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.002007, "high": 0.002011, "low": 0.002004, "close": 0.00201, "volume": 4184070.0, "close_time": 1773575999999, "quote_volume": 8399.340897, "trades": 58, "taker_buy_base": 3022213.0, "taker_buy_quote": 6066.161895 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.002009, "high": 0.002015, "low": 0.002002, "close": 0.002004, "volume": 3727731.0, "close_time": 1773579599999, "quote_volume": 7477.426244, "trades": 89, "taker_buy_base": 1686584.0, "taker_buy_quote": 3382.209006 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.002003, "high": 0.002006, "low": 0.001972, "close": 0.001985, "volume": 17834635.0, "close_time": 1773583199999, "quote_volume": 35429.860901, "trades": 269, "taker_buy_base": 9504162.0, "taker_buy_quote": 18887.451888 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001985, "high": 0.001989, "low": 0.00196, "close": 0.001974, "volume": 7125221.0, "close_time": 1773586799999, "quote_volume": 14050.994724, "trades": 206, "taker_buy_base": 3690099.0, "taker_buy_quote": 7272.129292 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.001973, "high": 0.001973, "low": 0.00196, "close": 0.00196, "volume": 7053758.0, "close_time": 1773590399999, "quote_volume": 13862.421864, "trades": 91, "taker_buy_base": 1598110.0, "taker_buy_quote": 3142.968789 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001959, "high": 0.001965, "low": 0.001942, "close": 0.001944, "volume": 39634795.0, "close_time": 1773593999999, "quote_volume": 77302.984431, "trades": 318, "taker_buy_base": 9456718.0, "taker_buy_quote": 18418.56185 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001946, "high": 0.001962, "low": 0.001942, "close": 0.001951, "volume": 9684974.0, "close_time": 1773597599999, "quote_volume": 18859.650495, "trades": 149, "taker_buy_base": 5800219.0, "taker_buy_quote": 11298.324932 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001951, "high": 0.001955, "low": 0.001925, "close": 0.001925, "volume": 13628313.0, "close_time": 1773601199999, "quote_volume": 26522.704899, "trades": 148, "taker_buy_base": 8632032.0, "taker_buy_quote": 16803.404946 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001927, "high": 0.001943, "low": 0.001927, "close": 0.001943, "volume": 2812994.0, "close_time": 1773604799999, "quote_volume": 5437.07283, "trades": 85, "taker_buy_base": 1026183.0, "taker_buy_quote": 1984.533411 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00194, "high": 0.001961, "low": 0.001936, "close": 0.001951, "volume": 6648301.0, "close_time": 1773608399999, "quote_volume": 12978.495486, "trades": 123, "taker_buy_base": 5030749.0, "taker_buy_quote": 9825.574057 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001948, "high": 0.001969, "low": 0.001941, "close": 0.00196, "volume": 7313040.0, "close_time": 1773611999999, "quote_volume": 14293.209683, "trades": 144, "taker_buy_base": 3999325.0, "taker_buy_quote": 7830.355262 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001963, "high": 0.001975, "low": 0.001935, "close": 0.00197, "volume": 42968658.0, "close_time": 1773615599999, "quote_volume": 84136.242797, "trades": 639, "taker_buy_base": 17753472.0, "taker_buy_quote": 34697.763981 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00197, "high": 0.001975, "low": 0.00193, "close": 0.001947, "volume": 20350960.0, "close_time": 1773619199999, "quote_volume": 39892.403075, "trades": 406, "taker_buy_base": 12107747.0, "taker_buy_quote": 23765.487925 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.001962, "low": 0.001944, "close": 0.001958, "volume": 12850162.0, "close_time": 1773622799999, "quote_volume": 25099.347476, "trades": 205, "taker_buy_base": 3962699.0, "taker_buy_quote": 7741.344209 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001958, "high": 0.00197, "low": 0.001949, "close": 0.001966, "volume": 5352278.0, "close_time": 1773626399999, "quote_volume": 10479.082276, "trades": 138, "taker_buy_base": 4111159.0, "taker_buy_quote": 8048.984988 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001965, "high": 0.001968, "low": 0.00195, "close": 0.001968, "volume": 6048439.0, "close_time": 1773629999999, "quote_volume": 11852.710913, "trades": 124, "taker_buy_base": 2869847.0, "taker_buy_quote": 5623.68341 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001967, "high": 0.002006, "low": 0.001964, "close": 0.001984, "volume": 25373639.0, "close_time": 1773633599999, "quote_volume": 50472.526562, "trades": 478, "taker_buy_base": 22097270.0, "taker_buy_quote": 43979.560487 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001986, "high": 0.002069, "low": 0.001986, "close": 0.002047, "volume": 59118588.0, "close_time": 1773637199999, "quote_volume": 119579.097865, "trades": 920, "taker_buy_base": 36948165.0, "taker_buy_quote": 74655.737283 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.002047, "high": 0.002074, "low": 0.002038, "close": 0.002054, "volume": 39307726.0, "close_time": 1773640799999, "quote_volume": 80807.838049, "trades": 698, "taker_buy_base": 22880390.0, "taker_buy_quote": 47066.905746 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.002055, "high": 0.002077, "low": 0.002033, "close": 0.002075, "volume": 36703599.0, "close_time": 1773644399999, "quote_volume": 75124.923791, "trades": 421, "taker_buy_base": 26883680.0, "taker_buy_quote": 54938.447447 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.002075, "high": 0.002115, "low": 0.002074, "close": 0.002093, "volume": 89393520.0, "close_time": 1773647999999, "quote_volume": 187436.3276, "trades": 1059, "taker_buy_base": 40486942.0, "taker_buy_quote": 84885.797777 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.002095, "high": 0.002112, "low": 0.002074, "close": 0.002098, "volume": 54650966.0, "close_time": 1773651599999, "quote_volume": 114495.290505, "trades": 843, "taker_buy_base": 23658339.0, "taker_buy_quote": 49549.550481 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.002099, "high": 0.00212, "low": 0.002098, "close": 0.002109, "volume": 25338785.0, "close_time": 1773655199999, "quote_volume": 53434.151558, "trades": 463, "taker_buy_base": 16144640.0, "taker_buy_quote": 34054.163537 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.002111, "high": 0.002123, "low": 0.002088, "close": 0.0021, "volume": 18435213.0, "close_time": 1773658799999, "quote_volume": 38777.119685, "trades": 328, "taker_buy_base": 6696678.0, "taker_buy_quote": 14077.675585 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.002101, "high": 0.00212, "low": 0.002094, "close": 0.002094, "volume": 21273657.0, "close_time": 1773662399999, "quote_volume": 44794.91011, "trades": 358, "taker_buy_base": 9987045.0, "taker_buy_quote": 21009.105653 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.002093, "high": 0.002098, "low": 0.002071, "close": 0.002094, "volume": 18040805.0, "close_time": 1773665999999, "quote_volume": 37599.2667, "trades": 303, "taker_buy_base": 12604717.0, "taker_buy_quote": 26274.516982 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.002094, "high": 0.002103, "low": 0.002075, "close": 0.002084, "volume": 19081895.0, "close_time": 1773669599999, "quote_volume": 39876.936341, "trades": 439, "taker_buy_base": 9351912.0, "taker_buy_quote": 19553.721765 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.002086, "high": 0.002094, "low": 0.002045, "close": 0.002077, "volume": 36988114.0, "close_time": 1773673199999, "quote_volume": 76299.545329, "trades": 624, "taker_buy_base": 15464679.0, "taker_buy_quote": 31925.601698 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.002078, "high": 0.002087, "low": 0.00206, "close": 0.002061, "volume": 15972666.0, "close_time": 1773676799999, "quote_volume": 33142.669418, "trades": 365, "taker_buy_base": 9604868.0, "taker_buy_quote": 19932.879631 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00206, "high": 0.002098, "low": 0.00206, "close": 0.002087, "volume": 26468022.0, "close_time": 1773680399999, "quote_volume": 55234.109492, "trades": 392, "taker_buy_base": 19875124.0, "taker_buy_quote": 41506.127004 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00209, "high": 0.002114, "low": 0.002079, "close": 0.002112, "volume": 15560637.0, "close_time": 1773683999999, "quote_volume": 32572.287768, "trades": 309, "taker_buy_base": 8488485.0, "taker_buy_quote": 17757.781374 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.002111, "high": 0.002143, "low": 0.002103, "close": 0.002103, "volume": 44269138.0, "close_time": 1773687599999, "quote_volume": 93988.624203, "trades": 535, "taker_buy_base": 16150384.0, "taker_buy_quote": 34405.264651 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.002103, "high": 0.002118, "low": 0.002087, "close": 0.002106, "volume": 84951074.0, "close_time": 1773691199999, "quote_volume": 178684.049094, "trades": 893, "taker_buy_base": 57672102.0, "taker_buy_quote": 121430.109438 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.002104, "high": 0.002148, "low": 0.002101, "close": 0.00214, "volume": 10223943.0, "close_time": 1773694799999, "quote_volume": 21776.438401, "trades": 264, "taker_buy_base": 8221107.0, "taker_buy_quote": 17533.418343 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00214, "high": 0.002168, "low": 0.002133, "close": 0.002143, "volume": 54134890.0, "close_time": 1773698399999, "quote_volume": 116472.896504, "trades": 647, "taker_buy_base": 42172201.0, "taker_buy_quote": 90761.894911 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.002144, "high": 0.002165, "low": 0.002144, "close": 0.002157, "volume": 34940076.0, "close_time": 1773701999999, "quote_volume": 75331.252678, "trades": 422, "taker_buy_base": 23111504.0, "taker_buy_quote": 49823.15094 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.002155, "high": 0.002169, "low": 0.002138, "close": 0.002156, "volume": 18421410.0, "close_time": 1773705599999, "quote_volume": 39680.960291, "trades": 342, "taker_buy_base": 10973459.0, "taker_buy_quote": 23629.39937 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002155, "high": 0.002158, "low": 0.002116, "close": 0.002134, "volume": 23183236.0, "close_time": 1773709199999, "quote_volume": 49505.920838, "trades": 543, "taker_buy_base": 8159520.0, "taker_buy_quote": 17458.310313 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.002135, "high": 0.002165, "low": 0.002132, "close": 0.002163, "volume": 39003901.0, "close_time": 1773712799999, "quote_volume": 83924.894737, "trades": 588, "taker_buy_base": 24030698.0, "taker_buy_quote": 51675.00656 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.002164, "high": 0.002165, "low": 0.002131, "close": 0.002131, "volume": 11759914.0, "close_time": 1773716399999, "quote_volume": 25188.987282, "trades": 290, "taker_buy_base": 4619266.0, "taker_buy_quote": 9888.819377 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.002133, "high": 0.002137, "low": 0.002087, "close": 0.002102, "volume": 46352753.0, "close_time": 1773719999999, "quote_volume": 97756.208225, "trades": 493, "taker_buy_base": 22023340.0, "taker_buy_quote": 46500.664769 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.002103, "high": 0.002108, "low": 0.002067, "close": 0.002078, "volume": 14431982.0, "close_time": 1773723599999, "quote_volume": 30111.255593, "trades": 330, "taker_buy_base": 5207785.0, "taker_buy_quote": 10887.566531 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.002076, "high": 0.002081, "low": 0.002048, "close": 0.002065, "volume": 7975523.0, "close_time": 1773727199999, "quote_volume": 16438.153673, "trades": 251, "taker_buy_base": 4195366.0, "taker_buy_quote": 8643.929737 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.002067, "high": 0.002087, "low": 0.002058, "close": 0.002066, "volume": 10193507.0, "close_time": 1773730799999, "quote_volume": 21142.820167, "trades": 237, "taker_buy_base": 4979373.0, "taker_buy_quote": 10321.931809 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.002067, "high": 0.002087, "low": 0.002067, "close": 0.002077, "volume": 6083207.0, "close_time": 1773734399999, "quote_volume": 12635.515624, "trades": 143, "taker_buy_base": 1891994.0, "taker_buy_quote": 3928.056096 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.002077, "high": 0.002092, "low": 0.002077, "close": 0.002078, "volume": 10418614.0, "close_time": 1773737999999, "quote_volume": 21722.333238, "trades": 215, "taker_buy_base": 3570534.0, "taker_buy_quote": 7446.460822 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.002078, "high": 0.002082, "low": 0.002057, "close": 0.002061, "volume": 27036357.0, "close_time": 1773741599999, "quote_volume": 56011.164671, "trades": 342, "taker_buy_base": 8527678.0, "taker_buy_quote": 17641.164366 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.002061, "high": 0.002083, "low": 0.002051, "close": 0.002079, "volume": 34306127.0, "close_time": 1773745199999, "quote_volume": 70803.18747, "trades": 378, "taker_buy_base": 9485764.0, "taker_buy_quote": 19623.339401 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.002077, "high": 0.002092, "low": 0.002077, "close": 0.002078, "volume": 14185145.0, "close_time": 1773748799999, "quote_volume": 29549.73775, "trades": 230, "taker_buy_base": 8844563.0, "taker_buy_quote": 18425.813977 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.002077, "high": 0.002078, "low": 0.002041, "close": 0.002049, "volume": 13738015.0, "close_time": 1773752399999, "quote_volume": 28248.544052, "trades": 297, "taker_buy_base": 5146109.0, "taker_buy_quote": 10566.812947 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.002049, "high": 0.002071, "low": 0.002049, "close": 0.00206, "volume": 34982785.0, "close_time": 1773755999999, "quote_volume": 72066.925687, "trades": 539, "taker_buy_base": 20174572.0, "taker_buy_quote": 41591.60409 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.002059, "high": 0.002083, "low": 0.002052, "close": 0.00208, "volume": 40448865.0, "close_time": 1773759599999, "quote_volume": 83775.33443, "trades": 549, "taker_buy_base": 25823146.0, "taker_buy_quote": 53478.877894 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.002083, "high": 0.002097, "low": 0.002048, "close": 0.002064, "volume": 20130028.0, "close_time": 1773763199999, "quote_volume": 41559.022019, "trades": 410, "taker_buy_base": 10116130.0, "taker_buy_quote": 20886.140691 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.002065, "high": 0.002087, "low": 0.002059, "close": 0.002067, "volume": 7316310.0, "close_time": 1773766799999, "quote_volume": 15154.386022, "trades": 203, "taker_buy_base": 3211103.0, "taker_buy_quote": 6639.512189 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.002069, "high": 0.00208, "low": 0.002064, "close": 0.002078, "volume": 2778465.0, "close_time": 1773770399999, "quote_volume": 5756.998603, "trades": 127, "taker_buy_base": 1630540.0, "taker_buy_quote": 3377.770359 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00208, "high": 0.002102, "low": 0.002079, "close": 0.002097, "volume": 23785455.0, "close_time": 1773773999999, "quote_volume": 49757.679205, "trades": 339, "taker_buy_base": 11601472.0, "taker_buy_quote": 24262.188156 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.002099, "high": 0.002101, "low": 0.002073, "close": 0.002076, "volume": 5140408.0, "close_time": 1773777599999, "quote_volume": 10711.825589, "trades": 172, "taker_buy_base": 1713370.0, "taker_buy_quote": 3572.426742 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.002077, "high": 0.0021, "low": 0.002073, "close": 0.002097, "volume": 12450968.0, "close_time": 1773781199999, "quote_volume": 25942.572483, "trades": 179, "taker_buy_base": 8186975.0, "taker_buy_quote": 17058.590796 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.002095, "high": 0.002132, "low": 0.002094, "close": 0.002115, "volume": 7538362.0, "close_time": 1773784799999, "quote_volume": 15977.856367, "trades": 187, "taker_buy_base": 3188276.0, "taker_buy_quote": 6765.151605 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.002114, "high": 0.002124, "low": 0.00209, "close": 0.002106, "volume": 14265806.0, "close_time": 1773788399999, "quote_volume": 30041.194635, "trades": 230, "taker_buy_base": 9617819.0, "taker_buy_quote": 20253.950344 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.002108, "high": 0.002114, "low": 0.00209, "close": 0.00209, "volume": 7565357.0, "close_time": 1773791999999, "quote_volume": 15883.48705, "trades": 174, "taker_buy_base": 3023665.0, "taker_buy_quote": 6349.946822 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002099, "low": 0.002061, "close": 0.002085, "volume": 12900380.0, "close_time": 1773795599999, "quote_volume": 26802.808315, "trades": 346, "taker_buy_base": 4911953.0, "taker_buy_quote": 10205.314808 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.002086, "high": 0.002124, "low": 0.002085, "close": 0.002111, "volume": 6211200.0, "close_time": 1773799199999, "quote_volume": 13085.24789, "trades": 245, "taker_buy_base": 3606689.0, "taker_buy_quote": 7597.231984 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.002108, "high": 0.002141, "low": 0.002108, "close": 0.002121, "volume": 13080557.0, "close_time": 1773802799999, "quote_volume": 27844.512298, "trades": 281, "taker_buy_base": 6789605.0, "taker_buy_quote": 14452.91401 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.002121, "high": 0.002154, "low": 0.002115, "close": 0.002134, "volume": 13648943.0, "close_time": 1773806399999, "quote_volume": 29192.161432, "trades": 300, "taker_buy_base": 7220901.0, "taker_buy_quote": 15450.699935 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.002133, "high": 0.002134, "low": 0.002114, "close": 0.002119, "volume": 5717076.0, "close_time": 1773809999999, "quote_volume": 12142.295, "trades": 127, "taker_buy_base": 2751053.0, "taker_buy_quote": 5843.764667 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00212, "high": 0.002153, "low": 0.002113, "close": 0.002118, "volume": 17247806.0, "close_time": 1773813599999, "quote_volume": 36763.523938, "trades": 334, "taker_buy_base": 6440016.0, "taker_buy_quote": 13744.713134 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.002118, "high": 0.002139, "low": 0.002118, "close": 0.002123, "volume": 12125321.0, "close_time": 1773817199999, "quote_volume": 25810.518377, "trades": 220, "taker_buy_base": 7656072.0, "taker_buy_quote": 16294.023141 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.002123, "high": 0.00213, "low": 0.002101, "close": 0.002122, "volume": 7466559.0, "close_time": 1773820799999, "quote_volume": 15814.735119, "trades": 182, "taker_buy_base": 2551224.0, "taker_buy_quote": 5401.456222 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.002123, "high": 0.002137, "low": 0.0021, "close": 0.00211, "volume": 20519541.0, "close_time": 1773824399999, "quote_volume": 43494.866167, "trades": 298, "taker_buy_base": 5413316.0, "taker_buy_quote": 11482.1477 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.002109, "high": 0.00211, "low": 0.002098, "close": 0.002107, "volume": 12668115.0, "close_time": 1773827999999, "quote_volume": 26648.734873, "trades": 173, "taker_buy_base": 5058367.0, "taker_buy_quote": 10643.539141 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.002108, "high": 0.00211, "low": 0.002081, "close": 0.002092, "volume": 10953480.0, "close_time": 1773831599999, "quote_volume": 22935.738456, "trades": 233, "taker_buy_base": 4998711.0, "taker_buy_quote": 10462.859437 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.002091, "high": 0.002099, "low": 0.002031, "close": 0.002042, "volume": 34301507.0, "close_time": 1773835199999, "quote_volume": 70372.337812, "trades": 623, "taker_buy_base": 16790097.0, "taker_buy_quote": 34384.37637 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.002041, "high": 0.002042, "low": 0.001966, "close": 0.001979, "volume": 83977375.0, "close_time": 1773838799999, "quote_volume": 167667.965574, "trades": 1066, "taker_buy_base": 23594036.0, "taker_buy_quote": 47165.448423 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001978, "high": 0.001995, "low": 0.001964, "close": 0.001979, "volume": 52690618.0, "close_time": 1773842399999, "quote_volume": 104255.22975, "trades": 648, "taker_buy_base": 19616434.0, "taker_buy_quote": 38855.583201 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00198, "high": 0.001984, "low": 0.00193, "close": 0.001933, "volume": 58277288.0, "close_time": 1773845999999, "quote_volume": 113553.726581, "trades": 721, "taker_buy_base": 34789202.0, "taker_buy_quote": 67785.23266 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.001935, "high": 0.00195, "low": 0.001914, "close": 0.001944, "volume": 103574401.0, "close_time": 1773849599999, "quote_volume": 200971.607538, "trades": 823, "taker_buy_base": 55425671.0, "taker_buy_quote": 107530.578538 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001943, "high": 0.001951, "low": 0.001931, "close": 0.001945, "volume": 16713044.0, "close_time": 1773853199999, "quote_volume": 32462.245984, "trades": 349, "taker_buy_base": 6620607.0, "taker_buy_quote": 12857.682456 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.001944, "high": 0.001968, "low": 0.001937, "close": 0.00196, "volume": 25600834.0, "close_time": 1773856799999, "quote_volume": 50121.548609, "trades": 295, "taker_buy_base": 11282761.0, "taker_buy_quote": 22077.257591 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001962, "high": 0.001985, "low": 0.00194, "close": 0.001946, "volume": 37484446.0, "close_time": 1773860399999, "quote_volume": 73696.6251, "trades": 616, "taker_buy_base": 19063884.0, "taker_buy_quote": 37480.207879 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001947, "high": 0.001963, "low": 0.001946, "close": 0.001947, "volume": 7521719.0, "close_time": 1773863999999, "quote_volume": 14697.31743, "trades": 171, "taker_buy_base": 1893419.0, "taker_buy_quote": 3698.994752 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001946, "high": 0.001963, "low": 0.001932, "close": 0.001963, "volume": 18698716.0, "close_time": 1773867599999, "quote_volume": 36401.413005, "trades": 354, "taker_buy_base": 8514995.0, "taker_buy_quote": 16576.608137 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.001961, "high": 0.001978, "low": 0.001961, "close": 0.001969, "volume": 6827980.0, "close_time": 1773871199999, "quote_volume": 13451.552487, "trades": 99, "taker_buy_base": 3610497.0, "taker_buy_quote": 7122.694406 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001969, "high": 0.001969, "low": 0.001938, "close": 0.00196, "volume": 44980480.0, "close_time": 1773874799999, "quote_volume": 87746.878659, "trades": 381, "taker_buy_base": 12152601.0, "taker_buy_quote": 23738.985806 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001961, "high": 0.001971, "low": 0.001956, "close": 0.00197, "volume": 9801757.0, "close_time": 1773878399999, "quote_volume": 19247.251943, "trades": 146, "taker_buy_base": 3925360.0, "taker_buy_quote": 7713.301878 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00197, "high": 0.001987, "low": 0.001967, "close": 0.001967, "volume": 14131770.0, "close_time": 1773881999999, "quote_volume": 27926.886477, "trades": 256, "taker_buy_base": 8003104.0, "taker_buy_quote": 15810.064917 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001967, "high": 0.001973, "low": 0.001954, "close": 0.00197, "volume": 7267301.0, "close_time": 1773885599999, "quote_volume": 14276.675049, "trades": 157, "taker_buy_base": 3813732.0, "taker_buy_quote": 7486.531322 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001968, "high": 0.001968, "low": 0.001956, "close": 0.001956, "volume": 5657609.0, "close_time": 1773889199999, "quote_volume": 11106.271561, "trades": 121, "taker_buy_base": 2406114.0, "taker_buy_quote": 4720.630162 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001958, "high": 0.001984, "low": 0.001956, "close": 0.001969, "volume": 10786321.0, "close_time": 1773892799999, "quote_volume": 21286.497574, "trades": 198, "taker_buy_base": 4101944.0, "taker_buy_quote": 8092.843121 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001968, "high": 0.001968, "low": 0.001948, "close": 0.001948, "volume": 5364934.0, "close_time": 1773896399999, "quote_volume": 10490.157364, "trades": 97, "taker_buy_base": 3474663.0, "taker_buy_quote": 6789.030696 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.001948, "high": 0.001954, "low": 0.001939, "close": 0.00194, "volume": 14381391.0, "close_time": 1773899999999, "quote_volume": 27996.858233, "trades": 184, "taker_buy_base": 3131787.0, "taker_buy_quote": 6095.552491 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00194, "high": 0.001946, "low": 0.001924, "close": 0.001924, "volume": 13764002.0, "close_time": 1773903599999, "quote_volume": 26604.34007, "trades": 200, "taker_buy_base": 8295230.0, "taker_buy_quote": 16039.235772 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001924, "high": 0.001924, "low": 0.001883, "close": 0.001894, "volume": 36462001.0, "close_time": 1773907199999, "quote_volume": 69233.084106, "trades": 482, "taker_buy_base": 16307110.0, "taker_buy_quote": 30956.702756 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001893, "high": 0.001899, "low": 0.001874, "close": 0.001888, "volume": 11130445.0, "close_time": 1773910799999, "quote_volume": 20984.948972, "trades": 244, "taker_buy_base": 5003480.0, "taker_buy_quote": 9436.534876 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001891, "high": 0.001902, "low": 0.001881, "close": 0.001897, "volume": 17653907.0, "close_time": 1773914399999, "quote_volume": 33372.388145, "trades": 278, "taker_buy_base": 12335667.0, "taker_buy_quote": 23318.879346 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001899, "high": 0.00191, "low": 0.001894, "close": 0.001895, "volume": 20793014.0, "close_time": 1773917999999, "quote_volume": 39600.356681, "trades": 176, "taker_buy_base": 13798428.0, "taker_buy_quote": 26290.420502 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.001895, "high": 0.001899, "low": 0.001876, "close": 0.001884, "volume": 19435842.0, "close_time": 1773921599999, "quote_volume": 36667.057877, "trades": 174, "taker_buy_base": 4010907.0, "taker_buy_quote": 7587.685274 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001883, "high": 0.001886, "low": 0.001854, "close": 0.001854, "volume": 42100810.0, "close_time": 1773925199999, "quote_volume": 78555.4117, "trades": 405, "taker_buy_base": 25461871.0, "taker_buy_quote": 47435.519228 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.001854, "high": 0.001866, "low": 0.001842, "close": 0.001852, "volume": 25562021.0, "close_time": 1773928799999, "quote_volume": 47321.515351, "trades": 436, "taker_buy_base": 10360614.0, "taker_buy_quote": 19177.508157 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.001853, "high": 0.001856, "low": 0.001816, "close": 0.001832, "volume": 36381461.0, "close_time": 1773932399999, "quote_volume": 66525.92312, "trades": 525, "taker_buy_base": 10074866.0, "taker_buy_quote": 18455.346793 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.001831, "high": 0.001838, "low": 0.001809, "close": 0.00183, "volume": 21044387.0, "close_time": 1773935999999, "quote_volume": 38389.4443, "trades": 354, "taker_buy_base": 10376981.0, "taker_buy_quote": 18939.000408 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001831, "high": 0.001832, "low": 0.001813, "close": 0.001821, "volume": 7114473.0, "close_time": 1773939599999, "quote_volume": 12973.616231, "trades": 187, "taker_buy_base": 3601173.0, "taker_buy_quote": 6563.544833 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00182, "high": 0.001864, "low": 0.001816, "close": 0.001856, "volume": 40488234.0, "close_time": 1773943199999, "quote_volume": 74773.924652, "trades": 437, "taker_buy_base": 30303580.0, "taker_buy_quote": 55913.634572 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.001858, "high": 0.001859, "low": 0.001847, "close": 0.001858, "volume": 8166258.0, "close_time": 1773946799999, "quote_volume": 15141.703407, "trades": 167, "taker_buy_base": 3117011.0, "taker_buy_quote": 5779.867608 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.001858, "high": 0.001873, "low": 0.001845, "close": 0.001846, "volume": 36810252.0, "close_time": 1773950399999, "quote_volume": 68478.621046, "trades": 391, "taker_buy_base": 10407070.0, "taker_buy_quote": 19368.771726 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001845, "high": 0.001859, "low": 0.001844, "close": 0.001857, "volume": 12826785.0, "close_time": 1773953999999, "quote_volume": 23746.029315, "trades": 193, "taker_buy_base": 5984342.0, "taker_buy_quote": 11078.398562 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.001858, "high": 0.001871, "low": 0.001858, "close": 0.001862, "volume": 7928421.0, "close_time": 1773957599999, "quote_volume": 14780.211337, "trades": 110, "taker_buy_base": 7090676.0, "taker_buy_quote": 13219.98697 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.001861, "high": 0.001861, "low": 0.001833, "close": 0.001843, "volume": 22742583.0, "close_time": 1773961199999, "quote_volume": 42012.162822, "trades": 370, "taker_buy_base": 10994561.0, "taker_buy_quote": 20305.282575 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.001844, "high": 0.001846, "low": 0.00183, "close": 0.001844, "volume": 38718221.0, "close_time": 1773964799999, "quote_volume": 71232.465981, "trades": 320, "taker_buy_base": 8461795.0, "taker_buy_quote": 15556.295453 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001842, "high": 0.001854, "low": 0.001841, "close": 0.001852, "volume": 4055220.0, "close_time": 1773968399999, "quote_volume": 7502.222731, "trades": 98, "taker_buy_base": 3358185.0, "taker_buy_quote": 6212.24521 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00185, "high": 0.001874, "low": 0.00185, "close": 0.001865, "volume": 5915746.0, "close_time": 1773971999999, "quote_volume": 11006.349791, "trades": 119, "taker_buy_base": 3006323.0, "taker_buy_quote": 5596.324374 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001866, "high": 0.0019, "low": 0.001858, "close": 0.001894, "volume": 22149489.0, "close_time": 1773975599999, "quote_volume": 41718.183838, "trades": 405, "taker_buy_base": 15776515.0, "taker_buy_quote": 29686.799589 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.001895, "high": 0.001901, "low": 0.001885, "close": 0.001898, "volume": 7535367.0, "close_time": 1773979199999, "quote_volume": 14253.126995, "trades": 174, "taker_buy_base": 4302301.0, "taker_buy_quote": 8143.751025 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001898, "high": 0.001901, "low": 0.001874, "close": 0.001893, "volume": 10396186.0, "close_time": 1773982799999, "quote_volume": 19681.676233, "trades": 192, "taker_buy_base": 7308003.0, "taker_buy_quote": 13845.029165 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.001894, "high": 0.001909, "low": 0.001889, "close": 0.001899, "volume": 6361921.0, "close_time": 1773986399999, "quote_volume": 12100.232127, "trades": 141, "taker_buy_base": 3845740.0, "taker_buy_quote": 7306.849476 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001898, "high": 0.001899, "low": 0.001887, "close": 0.00189, "volume": 6347595.0, "close_time": 1773989999999, "quote_volume": 12018.216041, "trades": 86, "taker_buy_base": 741455.0, "taker_buy_quote": 1404.445414 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.001888, "high": 0.001909, "low": 0.001876, "close": 0.001903, "volume": 8889442.0, "close_time": 1773993599999, "quote_volume": 16824.325984, "trades": 212, "taker_buy_base": 7002757.0, "taker_buy_quote": 13242.995394 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001904, "high": 0.001925, "low": 0.001895, "close": 0.001895, "volume": 15989738.0, "close_time": 1773997199999, "quote_volume": 30460.346288, "trades": 263, "taker_buy_base": 7532213.0, "taker_buy_quote": 14373.961123 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001895, "high": 0.001897, "low": 0.001878, "close": 0.00189, "volume": 8209605.0, "close_time": 1774000799999, "quote_volume": 15495.674562, "trades": 178, "taker_buy_base": 5203800.0, "taker_buy_quote": 9821.257045 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001888, "high": 0.001898, "low": 0.001882, "close": 0.001893, "volume": 3220474.0, "close_time": 1774004399999, "quote_volume": 6071.136437, "trades": 83, "taker_buy_base": 1764999.0, "taker_buy_quote": 3327.216246 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001895, "high": 0.0019, "low": 0.00188, "close": 0.001885, "volume": 7769555.0, "close_time": 1774007999999, "quote_volume": 14653.681382, "trades": 113, "taker_buy_base": 2206294.0, "taker_buy_quote": 4165.106215 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001886, "high": 0.001892, "low": 0.001857, "close": 0.00186, "volume": 22496932.0, "close_time": 1774011599999, "quote_volume": 41993.355638, "trades": 273, "taker_buy_base": 6233052.0, "taker_buy_quote": 11632.519412 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00186, "high": 0.001878, "low": 0.001849, "close": 0.001857, "volume": 20525841.0, "close_time": 1774015199999, "quote_volume": 38182.674016, "trades": 301, "taker_buy_base": 6204615.0, "taker_buy_quote": 11567.456164 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.001857, "high": 0.001873, "low": 0.001853, "close": 0.001854, "volume": 10468581.0, "close_time": 1774018799999, "quote_volume": 19481.570987, "trades": 141, "taker_buy_base": 3672823.0, "taker_buy_quote": 6837.661641 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001857, "high": 0.00187, "low": 0.001844, "close": 0.001869, "volume": 9058693.0, "close_time": 1774022399999, "quote_volume": 16830.690733, "trades": 150, "taker_buy_base": 4611073.0, "taker_buy_quote": 8559.113239 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001868, "high": 0.001878, "low": 0.001859, "close": 0.001873, "volume": 16619146.0, "close_time": 1774025999999, "quote_volume": 31027.42462, "trades": 211, "taker_buy_base": 9977194.0, "taker_buy_quote": 18659.558656 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.001873, "high": 0.001876, "low": 0.001856, "close": 0.001874, "volume": 9399724.0, "close_time": 1774029599999, "quote_volume": 17518.812119, "trades": 219, "taker_buy_base": 5508461.0, "taker_buy_quote": 10265.955317 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.001876, "high": 0.001885, "low": 0.001838, "close": 0.001846, "volume": 18082310.0, "close_time": 1774033199999, "quote_volume": 33577.669762, "trades": 412, "taker_buy_base": 10231041.0, "taker_buy_quote": 18980.849413 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.001846, "high": 0.001868, "low": 0.001843, "close": 0.001866, "volume": 3527387.0, "close_time": 1774036799999, "quote_volume": 6528.472235, "trades": 277, "taker_buy_base": 3062005.0, "taker_buy_quote": 5667.733321 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001866, "high": 0.001874, "low": 0.001847, "close": 0.001859, "volume": 6785582.0, "close_time": 1774040399999, "quote_volume": 12621.727194, "trades": 282, "taker_buy_base": 3045008.0, "taker_buy_quote": 5666.265773 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.001859, "high": 0.001891, "low": 0.001855, "close": 0.001876, "volume": 21462818.0, "close_time": 1774043999999, "quote_volume": 40211.35253, "trades": 324, "taker_buy_base": 13691271.0, "taker_buy_quote": 25724.726078 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001878, "high": 0.001896, "low": 0.001878, "close": 0.001881, "volume": 23426730.0, "close_time": 1774047599999, "quote_volume": 44197.137717, "trades": 177, "taker_buy_base": 13285853.0, "taker_buy_quote": 25080.699411 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00188, "high": 0.00188, "low": 0.001864, "close": 0.001868, "volume": 3697708.0, "close_time": 1774051199999, "quote_volume": 6910.929126, "trades": 87, "taker_buy_base": 2276110.0, "taker_buy_quote": 4252.221936 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.001879, "low": 0.001866, "close": 0.001874, "volume": 7936410.0, "close_time": 1774054799999, "quote_volume": 14850.384504, "trades": 104, "taker_buy_base": 5091018.0, "taker_buy_quote": 9528.008948 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001869, "close": 0.001869, "volume": 9773195.0, "close_time": 1774058399999, "quote_volume": 18348.32349, "trades": 116, "taker_buy_base": 4996101.0, "taker_buy_quote": 9379.246255 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001868, "high": 0.00188, "low": 0.001865, "close": 0.001879, "volume": 4397941.0, "close_time": 1774061999999, "quote_volume": 8239.125932, "trades": 82, "taker_buy_base": 2536954.0, "taker_buy_quote": 4751.048669 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001878, "high": 0.001879, "low": 0.001874, "close": 0.001875, "volume": 2583392.0, "close_time": 1774065599999, "quote_volume": 4844.996085, "trades": 32, "taker_buy_base": 569772.0, "taker_buy_quote": 1068.796809 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001876, "high": 0.001881, "low": 0.001869, "close": 0.001874, "volume": 7027648.0, "close_time": 1774069199999, "quote_volume": 13187.826164, "trades": 114, "taker_buy_base": 1389194.0, "taker_buy_quote": 2605.251538 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001874, "high": 0.001882, "low": 0.001874, "close": 0.001877, "volume": 6809430.0, "close_time": 1774072799999, "quote_volume": 12785.092754, "trades": 87, "taker_buy_base": 3870037.0, "taker_buy_quote": 7264.669157 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001879, "high": 0.001887, "low": 0.001879, "close": 0.001887, "volume": 5899826.0, "close_time": 1774076399999, "quote_volume": 11098.645365, "trades": 57, "taker_buy_base": 4293705.0, "taker_buy_quote": 8075.29824 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001884, "high": 0.001889, "low": 0.001874, "close": 0.001875, "volume": 5057781.0, "close_time": 1774079999999, "quote_volume": 9524.88781, "trades": 76, "taker_buy_base": 1885511.0, "taker_buy_quote": 3548.392252 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001875, "high": 0.00188, "low": 0.001873, "close": 0.001879, "volume": 5571220.0, "close_time": 1774083599999, "quote_volume": 10455.330294, "trades": 85, "taker_buy_base": 3184773.0, "taker_buy_quote": 5975.876163 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001878, "high": 0.001883, "low": 0.001873, "close": 0.001877, "volume": 6677313.0, "close_time": 1774087199999, "quote_volume": 12550.291618, "trades": 66, "taker_buy_base": 1249047.0, "taker_buy_quote": 2347.039265 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001876, "high": 0.001876, "low": 0.00187, "close": 0.00187, "volume": 1975048.0, "close_time": 1774090799999, "quote_volume": 3698.578048, "trades": 47, "taker_buy_base": 663313.0, "taker_buy_quote": 1242.339411 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001871, "high": 0.001875, "low": 0.001867, "close": 0.00187, "volume": 4620510.0, "close_time": 1774094399999, "quote_volume": 8649.108968, "trades": 84, "taker_buy_base": 3100153.0, "taker_buy_quote": 5804.192946 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001871, "high": 0.001876, "low": 0.001869, "close": 0.00187, "volume": 1286060.0, "close_time": 1774097999999, "quote_volume": 2406.671702, "trades": 42, "taker_buy_base": 576232.0, "taker_buy_quote": 1078.473647 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001871, "high": 0.001871, "low": 0.001866, "close": 0.001867, "volume": 3703267.0, "close_time": 1774101599999, "quote_volume": 6913.374438, "trades": 34, "taker_buy_base": 2811176.0, "taker_buy_quote": 5247.500269 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001868, "high": 0.001887, "low": 0.001868, "close": 0.00187, "volume": 7704718.0, "close_time": 1774105199999, "quote_volume": 14481.626657, "trades": 116, "taker_buy_base": 2798052.0, "taker_buy_quote": 5260.32013 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001871, "high": 0.001885, "low": 0.001869, "close": 0.001883, "volume": 12095158.0, "close_time": 1774108799999, "quote_volume": 22756.341241, "trades": 96, "taker_buy_base": 9389879.0, "taker_buy_quote": 17677.958957 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001884, "high": 0.001884, "low": 0.001864, "close": 0.001865, "volume": 10938327.0, "close_time": 1774112399999, "quote_volume": 20459.30828, "trades": 183, "taker_buy_base": 5243562.0, "taker_buy_quote": 9803.087193 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001866, "high": 0.001871, "low": 0.001861, "close": 0.001871, "volume": 5899021.0, "close_time": 1774115999999, "quote_volume": 11004.882914, "trades": 97, "taker_buy_base": 1964303.0, "taker_buy_quote": 3665.072254 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001869, "high": 0.001879, "low": 0.001867, "close": 0.001873, "volume": 5726042.0, "close_time": 1774119599999, "quote_volume": 10722.743959, "trades": 91, "taker_buy_base": 3896495.0, "taker_buy_quote": 7296.679627 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001873, "high": 0.001875, "low": 0.001867, "close": 0.001869, "volume": 4136808.0, "close_time": 1774123199999, "quote_volume": 7737.041054, "trades": 45, "taker_buy_base": 2113654.0, "taker_buy_quote": 3957.08577 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00187, "high": 0.001876, "low": 0.001869, "close": 0.001875, "volume": 2800388.0, "close_time": 1774126799999, "quote_volume": 5246.306317, "trades": 37, "taker_buy_base": 1389126.0, "taker_buy_quote": 2600.937757 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001875, "close": 0.001875, "volume": 1612506.0, "close_time": 1774130399999, "quote_volume": 3028.013561, "trades": 38, "taker_buy_base": 967584.0, "taker_buy_quote": 1816.504013 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001874, "high": 0.001884, "low": 0.001867, "close": 0.00188, "volume": 16526012.0, "close_time": 1774133999999, "quote_volume": 30990.554076, "trades": 187, "taker_buy_base": 10259305.0, "taker_buy_quote": 19257.638618 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.001878, "high": 0.001879, "low": 0.001808, "close": 0.001823, "volume": 34440555.0, "close_time": 1774137599999, "quote_volume": 63346.901844, "trades": 595, "taker_buy_base": 17684430.0, "taker_buy_quote": 32481.976491 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001821, "high": 0.001841, "low": 0.001792, "close": 0.001827, "volume": 41434293.0, "close_time": 1774141199999, "quote_volume": 75194.801925, "trades": 591, "taker_buy_base": 14220156.0, "taker_buy_quote": 25930.374382 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001829, "high": 0.001836, "low": 0.001816, "close": 0.001822, "volume": 4722111.0, "close_time": 1774144799999, "quote_volume": 8625.331729, "trades": 157, "taker_buy_base": 2074259.0, "taker_buy_quote": 3789.722466 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001824, "high": 0.001852, "low": 0.001819, "close": 0.001838, "volume": 5857224.0, "close_time": 1774148399999, "quote_volume": 10762.733345, "trades": 150, "taker_buy_base": 2755038.0, "taker_buy_quote": 5066.863138 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001836, "high": 0.001858, "low": 0.001829, "close": 0.001839, "volume": 9041041.0, "close_time": 1774151999999, "quote_volume": 16685.61175, "trades": 212, "taker_buy_base": 3295760.0, "taker_buy_quote": 6073.436274 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001841, "high": 0.001854, "low": 0.001839, "close": 0.001847, "volume": 5334168.0, "close_time": 1774155599999, "quote_volume": 9847.665342, "trades": 133, "taker_buy_base": 3822344.0, "taker_buy_quote": 7058.895384 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001845, "high": 0.001845, "low": 0.001832, "close": 0.001833, "volume": 10996530.0, "close_time": 1774159199999, "quote_volume": 20217.613638, "trades": 99, "taker_buy_base": 7903664.0, "taker_buy_quote": 14539.164473 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001832, "high": 0.001833, "low": 0.001821, "close": 0.00183, "volume": 9862854.0, "close_time": 1774162799999, "quote_volume": 18008.450256, "trades": 153, "taker_buy_base": 4550744.0, "taker_buy_quote": 8310.768352 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001831, "high": 0.001835, "low": 0.001811, "close": 0.001811, "volume": 4406661.0, "close_time": 1774166399999, "quote_volume": 8027.201119, "trades": 120, "taker_buy_base": 1482710.0, "taker_buy_quote": 2699.722018 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00181, "high": 0.001818, "low": 0.001801, "close": 0.001815, "volume": 10644916.0, "close_time": 1774169999999, "quote_volume": 19252.562814, "trades": 191, "taker_buy_base": 5566170.0, "taker_buy_quote": 10070.395815 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001813, "high": 0.001821, "low": 0.001807, "close": 0.001809, "volume": 4012074.0, "close_time": 1774173599999, "quote_volume": 7269.697669, "trades": 89, "taker_buy_base": 2202473.0, "taker_buy_quote": 3990.396226 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001807, "high": 0.00181, "low": 0.001786, "close": 0.001791, "volume": 12716243.0, "close_time": 1774177199999, "quote_volume": 22856.374452, "trades": 166, "taker_buy_base": 4199559.0, "taker_buy_quote": 7559.521404 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00179, "high": 0.00179, "low": 0.00177, "close": 0.001774, "volume": 9050426.0, "close_time": 1774180799999, "quote_volume": 16091.775445, "trades": 162, "taker_buy_base": 2810118.0, "taker_buy_quote": 4989.440814 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001775, "high": 0.001792, "low": 0.001773, "close": 0.001784, "volume": 11162460.0, "close_time": 1774184399999, "quote_volume": 19935.067272, "trades": 160, "taker_buy_base": 3904688.0, "taker_buy_quote": 6942.166342 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001785, "high": 0.001797, "low": 0.001781, "close": 0.001791, "volume": 15846176.0, "close_time": 1774187999999, "quote_volume": 28377.763128, "trades": 185, "taker_buy_base": 14319550.0, "taker_buy_quote": 25645.622042 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001792, "high": 0.001803, "low": 0.001788, "close": 0.00179, "volume": 2782964.0, "close_time": 1774191599999, "quote_volume": 5002.799655, "trades": 86, "taker_buy_base": 827415.0, "taker_buy_quote": 1486.205021 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001791, "high": 0.0018, "low": 0.00179, "close": 0.001799, "volume": 3433691.0, "close_time": 1774195199999, "quote_volume": 6163.190596, "trades": 89, "taker_buy_base": 1341989.0, "taker_buy_quote": 2410.772774 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001799, "high": 0.001801, "low": 0.001793, "close": 0.001798, "volume": 1265630.0, "close_time": 1774198799999, "quote_volume": 2271.80618, "trades": 41, "taker_buy_base": 1015661.0, "taker_buy_quote": 1822.835496 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.001796, "high": 0.001798, "low": 0.001788, "close": 0.001794, "volume": 6863348.0, "close_time": 1774202399999, "quote_volume": 12303.442549, "trades": 78, "taker_buy_base": 6617635.0, "taker_buy_quote": 11863.242223 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001793, "high": 0.001797, "low": 0.001775, "close": 0.001783, "volume": 10191434.0, "close_time": 1774205999999, "quote_volume": 18202.439879, "trades": 162, "taker_buy_base": 9448347.0, "taker_buy_quote": 16877.989511 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001781, "high": 0.001781, "low": 0.001764, "close": 0.001772, "volume": 12323917.0, "close_time": 1774209599999, "quote_volume": 21810.394902, "trades": 192, "taker_buy_base": 7859046.0, "taker_buy_quote": 13905.513462 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001772, "high": 0.001783, "low": 0.001767, "close": 0.001767, "volume": 2797457.0, "close_time": 1774213199999, "quote_volume": 4967.644645, "trades": 68, "taker_buy_base": 881729.0, "taker_buy_quote": 1565.469895 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.001766, "high": 0.001766, "low": 0.001733, "close": 0.001749, "volume": 12355848.0, "close_time": 1774216799999, "quote_volume": 21568.750024, "trades": 273, "taker_buy_base": 6590003.0, "taker_buy_quote": 11499.151944 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00175, "high": 0.001776, "low": 0.001738, "close": 0.001771, "volume": 13712594.0, "close_time": 1774220399999, "quote_volume": 24123.983734, "trades": 254, "taker_buy_base": 6600787.0, "taker_buy_quote": 11613.404532 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001773, "high": 0.001784, "low": 0.001762, "close": 0.001762, "volume": 10124871.0, "close_time": 1774223999999, "quote_volume": 17952.643123, "trades": 164, "taker_buy_base": 6414723.0, "taker_buy_quote": 11385.564742 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001764, "high": 0.001776, "low": 0.001753, "close": 0.001769, "volume": 7168557.0, "close_time": 1774227599999, "quote_volume": 12662.67006, "trades": 178, "taker_buy_base": 5489435.0, "taker_buy_quote": 9701.302743 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001768, "high": 0.001781, "low": 0.001765, "close": 0.001773, "volume": 5268551.0, "close_time": 1774231199999, "quote_volume": 9350.589144, "trades": 156, "taker_buy_base": 3081592.0, "taker_buy_quote": 5468.50466 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001773, "high": 0.001789, "low": 0.001772, "close": 0.00178, "volume": 4362045.0, "close_time": 1774234799999, "quote_volume": 7750.116382, "trades": 114, "taker_buy_base": 2436464.0, "taker_buy_quote": 4329.982426 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001781, "high": 0.001809, "low": 0.001781, "close": 0.00179, "volume": 22600117.0, "close_time": 1774238399999, "quote_volume": 40584.236149, "trades": 271, "taker_buy_base": 20183260.0, "taker_buy_quote": 36247.449848 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00179, "high": 0.001801, "low": 0.001789, "close": 0.0018, "volume": 2727917.0, "close_time": 1774241999999, "quote_volume": 4889.912003, "trades": 57, "taker_buy_base": 1773465.0, "taker_buy_quote": 3178.091622 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.001802, "high": 0.001827, "low": 0.001796, "close": 0.0018, "volume": 54754752.0, "close_time": 1774245599999, "quote_volume": 99117.043967, "trades": 545, "taker_buy_base": 32737163.0, "taker_buy_quote": 59307.851242 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001798, "high": 0.001798, "low": 0.001764, "close": 0.001775, "volume": 4609787.0, "close_time": 1774249199999, "quote_volume": 8187.084273, "trades": 151, "taker_buy_base": 1561062.0, "taker_buy_quote": 2775.460853 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001773, "high": 0.001774, "low": 0.00175, "close": 0.001763, "volume": 2494958.0, "close_time": 1774252799999, "quote_volume": 4400.210955, "trades": 136, "taker_buy_base": 783967.0, "taker_buy_quote": 1384.908369 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001763, "high": 0.001771, "low": 0.001735, "close": 0.001746, "volume": 28447607.0, "close_time": 1774256399999, "quote_volume": 49702.542085, "trades": 222, "taker_buy_base": 2891546.0, "taker_buy_quote": 5068.237994 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001745, "high": 0.001749, "low": 0.001724, "close": 0.001747, "volume": 9512250.0, "close_time": 1774259999999, "quote_volume": 16563.29349, "trades": 169, "taker_buy_base": 6444148.0, "taker_buy_quote": 11229.523599 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001748, "high": 0.00176, "low": 0.001745, "close": 0.001752, "volume": 1356682.0, "close_time": 1774263599999, "quote_volume": 2373.628033, "trades": 81, "taker_buy_base": 1154415.0, "taker_buy_quote": 2019.708819 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.001752, "high": 0.001876, "low": 0.00175, "close": 0.001795, "volume": 127595164.0, "close_time": 1774267199999, "quote_volume": 233188.252402, "trades": 1835, "taker_buy_base": 58503519.0, "taker_buy_quote": 107191.760794 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001796, "high": 0.001827, "low": 0.001785, "close": 0.001827, "volume": 14468098.0, "close_time": 1774270799999, "quote_volume": 26142.259075, "trades": 363, "taker_buy_base": 5309014.0, "taker_buy_quote": 9598.086492 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001829, "high": 0.001849, "low": 0.001809, "close": 0.001843, "volume": 11075408.0, "close_time": 1774274399999, "quote_volume": 20270.159099, "trades": 352, "taker_buy_base": 7087894.0, "taker_buy_quote": 12961.131926 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001844, "high": 0.001849, "low": 0.001828, "close": 0.001829, "volume": 11866606.0, "close_time": 1774277999999, "quote_volume": 21810.182778, "trades": 275, "taker_buy_base": 2135806.0, "taker_buy_quote": 3932.261899 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001829, "high": 0.001837, "low": 0.001796, "close": 0.001799, "volume": 24180004.0, "close_time": 1774281599999, "quote_volume": 44049.267805, "trades": 371, "taker_buy_base": 18423671.0, "taker_buy_quote": 33573.73028 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001797, "high": 0.001809, "low": 0.001782, "close": 0.001798, "volume": 12830959.0, "close_time": 1774285199999, "quote_volume": 23016.983333, "trades": 245, "taker_buy_base": 7629199.0, "taker_buy_quote": 13692.187498 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001799, "high": 0.001824, "low": 0.001789, "close": 0.001816, "volume": 66096133.0, "close_time": 1774288799999, "quote_volume": 119233.564788, "trades": 406, "taker_buy_base": 36441038.0, "taker_buy_quote": 65565.324808 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001818, "high": 0.001824, "low": 0.001797, "close": 0.001818, "volume": 22456771.0, "close_time": 1774292399999, "quote_volume": 40722.546749, "trades": 269, "taker_buy_base": 7785262.0, "taker_buy_quote": 14123.44562 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.001817, "high": 0.001827, "low": 0.001805, "close": 0.001806, "volume": 8989688.0, "close_time": 1774295999999, "quote_volume": 16305.039256, "trades": 181, "taker_buy_base": 3795019.0, "taker_buy_quote": 6885.462309 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001805, "high": 0.001831, "low": 0.0018, "close": 0.001831, "volume": 5727356.0, "close_time": 1774299599999, "quote_volume": 10437.878423, "trades": 102, "taker_buy_base": 2270518.0, "taker_buy_quote": 4137.545409 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001831, "high": 0.001834, "low": 0.001822, "close": 0.001822, "volume": 6619082.0, "close_time": 1774303199999, "quote_volume": 12100.943694, "trades": 98, "taker_buy_base": 2934932.0, "taker_buy_quote": 5368.777023 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001823, "high": 0.001823, "low": 0.001806, "close": 0.00181, "volume": 9438675.0, "close_time": 1774306799999, "quote_volume": 17121.556716, "trades": 113, "taker_buy_base": 3774373.0, "taker_buy_quote": 6840.696087 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001809, "high": 0.001815, "low": 0.001794, "close": 0.001814, "volume": 1818693.0, "close_time": 1774310399999, "quote_volume": 3282.008002, "trades": 87, "taker_buy_base": 878615.0, "taker_buy_quote": 1587.653885 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001814, "high": 0.00182, "low": 0.001789, "close": 0.001797, "volume": 12327500.0, "close_time": 1774313999999, "quote_volume": 22185.562876, "trades": 229, "taker_buy_base": 4132156.0, "taker_buy_quote": 7460.811852 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001776, "close": 0.001777, "volume": 17060345.0, "close_time": 1774317599999, "quote_volume": 30470.20428, "trades": 246, "taker_buy_base": 7352550.0, "taker_buy_quote": 13158.445697 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001778, "high": 0.001793, "low": 0.001777, "close": 0.001777, "volume": 5715326.0, "close_time": 1774321199999, "quote_volume": 10181.515594, "trades": 124, "taker_buy_base": 4335923.0, "taker_buy_quote": 7722.396512 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001777, "high": 0.001795, "low": 0.001777, "close": 0.00179, "volume": 3531251.0, "close_time": 1774324799999, "quote_volume": 6296.327152, "trades": 68, "taker_buy_base": 3344723.0, "taker_buy_quote": 5963.173165 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001791, "high": 0.001798, "low": 0.001773, "close": 0.001779, "volume": 3677145.0, "close_time": 1774328399999, "quote_volume": 6553.172615, "trades": 86, "taker_buy_base": 969831.0, "taker_buy_quote": 1736.574849 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001779, "high": 0.001791, "low": 0.001773, "close": 0.001784, "volume": 6435022.0, "close_time": 1774331999999, "quote_volume": 11452.06492, "trades": 89, "taker_buy_base": 3211622.0, "taker_buy_quote": 5714.421 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001787, "high": 0.001792, "low": 0.00178, "close": 0.001792, "volume": 21368102.0, "close_time": 1774335599999, "quote_volume": 38139.575761, "trades": 233, "taker_buy_base": 13819403.0, "taker_buy_quote": 24672.125068 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00179, "high": 0.001824, "low": 0.001781, "close": 0.001824, "volume": 25600107.0, "close_time": 1774339199999, "quote_volume": 46172.738397, "trades": 271, "taker_buy_base": 12106012.0, "taker_buy_quote": 21861.847386 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001818, "high": 0.001829, "low": 0.001816, "close": 0.001819, "volume": 5317240.0, "close_time": 1774342799999, "quote_volume": 9676.833718, "trades": 128, "taker_buy_base": 2233602.0, "taker_buy_quote": 4070.640765 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001821, "high": 0.001825, "low": 0.001811, "close": 0.001819, "volume": 6693982.0, "close_time": 1774346399999, "quote_volume": 12172.2846, "trades": 128, "taker_buy_base": 2508752.0, "taker_buy_quote": 4563.100359 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001818, "high": 0.001818, "low": 0.001813, "close": 0.001815, "volume": 3034962.0, "close_time": 1774349999999, "quote_volume": 5508.988124, "trades": 65, "taker_buy_base": 1725263.0, "taker_buy_quote": 3132.276726 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001815, "high": 0.001816, "low": 0.001797, "close": 0.001804, "volume": 10296778.0, "close_time": 1774353599999, "quote_volume": 18591.113916, "trades": 126, "taker_buy_base": 8840663.0, "taker_buy_quote": 15959.07141 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001802, "high": 0.001802, "low": 0.001781, "close": 0.001788, "volume": 4043840.0, "close_time": 1774357199999, "quote_volume": 7254.81441, "trades": 110, "taker_buy_base": 885342.0, "taker_buy_quote": 1586.769133 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001788, "high": 0.001796, "low": 0.001775, "close": 0.00178, "volume": 11478799.0, "close_time": 1774360799999, "quote_volume": 20468.428121, "trades": 234, "taker_buy_base": 3139240.0, "taker_buy_quote": 5608.453479 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001781, "high": 0.001792, "low": 0.001757, "close": 0.001775, "volume": 24206299.0, "close_time": 1774364399999, "quote_volume": 42803.994662, "trades": 439, "taker_buy_base": 13479319.0, "taker_buy_quote": 23857.933294 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001776, "high": 0.001798, "low": 0.001774, "close": 0.00178, "volume": 13013775.0, "close_time": 1774367999999, "quote_volume": 23248.587557, "trades": 231, "taker_buy_base": 6219557.0, "taker_buy_quote": 11129.792346 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001782, "high": 0.001788, "low": 0.00177, "close": 0.001777, "volume": 5512522.0, "close_time": 1774371599999, "quote_volume": 9792.882864, "trades": 140, "taker_buy_base": 2867917.0, "taker_buy_quote": 5097.637274 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001777, "high": 0.001777, "low": 0.001756, "close": 0.001765, "volume": 10271932.0, "close_time": 1774375199999, "quote_volume": 18132.823853, "trades": 188, "taker_buy_base": 4473137.0, "taker_buy_quote": 7897.672855 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001767, "high": 0.0018, "low": 0.001766, "close": 0.001789, "volume": 6972347.0, "close_time": 1774378799999, "quote_volume": 12446.11435, "trades": 158, "taker_buy_base": 2558962.0, "taker_buy_quote": 4569.580136 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.001789, "high": 0.001794, "low": 0.001776, "close": 0.001776, "volume": 8333324.0, "close_time": 1774382399999, "quote_volume": 14884.071834, "trades": 139, "taker_buy_base": 3484299.0, "taker_buy_quote": 6226.766831 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001776, "high": 0.001823, "low": 0.001774, "close": 0.001816, "volume": 12683862.0, "close_time": 1774385999999, "quote_volume": 22911.417299, "trades": 231, "taker_buy_base": 6851814.0, "taker_buy_quote": 12379.315876 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001818, "high": 0.001825, "low": 0.001804, "close": 0.001819, "volume": 4812262.0, "close_time": 1774389599999, "quote_volume": 8743.672285, "trades": 110, "taker_buy_base": 2987680.0, "taker_buy_quote": 5427.162137 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00182, "high": 0.001836, "low": 0.001813, "close": 0.00182, "volume": 13428647.0, "close_time": 1774393199999, "quote_volume": 24519.648425, "trades": 187, "taker_buy_base": 7560555.0, "taker_buy_quote": 13798.658717 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.001819, "high": 0.001835, "low": 0.001819, "close": 0.001827, "volume": 9268753.0, "close_time": 1774396799999, "quote_volume": 16926.958789, "trades": 127, "taker_buy_base": 7552273.0, "taker_buy_quote": 13785.991314 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001826, "high": 0.001849, "low": 0.001823, "close": 0.001841, "volume": 11415134.0, "close_time": 1774400399999, "quote_volume": 20962.486536, "trades": 174, "taker_buy_base": 6882998.0, "taker_buy_quote": 12631.225303 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001839, "high": 0.001843, "low": 0.001832, "close": 0.001832, "volume": 7131916.0, "close_time": 1774403999999, "quote_volume": 13101.196991, "trades": 133, "taker_buy_base": 2942350.0, "taker_buy_quote": 5412.569843 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001832, "high": 0.001835, "low": 0.001824, "close": 0.001824, "volume": 2533800.0, "close_time": 1774407599999, "quote_volume": 4640.105976, "trades": 97, "taker_buy_base": 1327030.0, "taker_buy_quote": 2429.917417 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001826, "high": 0.001843, "low": 0.001823, "close": 0.001841, "volume": 6772490.0, "close_time": 1774411199999, "quote_volume": 12385.135974, "trades": 160, "taker_buy_base": 4964110.0, "taker_buy_quote": 9078.185882 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001841, "high": 0.001851, "low": 0.001839, "close": 0.001847, "volume": 8667356.0, "close_time": 1774414799999, "quote_volume": 15995.167124, "trades": 149, "taker_buy_base": 4080839.0, "taker_buy_quote": 7531.581175 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001845, "high": 0.001856, "low": 0.001834, "close": 0.001834, "volume": 4683091.0, "close_time": 1774418399999, "quote_volume": 8637.150082, "trades": 140, "taker_buy_base": 857399.0, "taker_buy_quote": 1581.214684 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001833, "high": 0.001859, "low": 0.001824, "close": 0.001829, "volume": 10995832.0, "close_time": 1774421999999, "quote_volume": 20237.476825, "trades": 220, "taker_buy_base": 9829964.0, "taker_buy_quote": 18101.83873 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.001829, "high": 0.001853, "low": 0.001828, "close": 0.001829, "volume": 13297973.0, "close_time": 1774425599999, "quote_volume": 24406.952668, "trades": 239, "taker_buy_base": 7106647.0, "taker_buy_quote": 13049.873115 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001832, "high": 0.001879, "low": 0.001832, "close": 0.00186, "volume": 38759724.0, "close_time": 1774429199999, "quote_volume": 72171.103017, "trades": 577, "taker_buy_base": 16364974.0, "taker_buy_quote": 30417.520094 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001859, "high": 0.001862, "low": 0.001851, "close": 0.001859, "volume": 9566509.0, "close_time": 1774432799999, "quote_volume": 17734.505725, "trades": 178, "taker_buy_base": 5982366.0, "taker_buy_quote": 11091.005044 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00186, "high": 0.001874, "low": 0.00186, "close": 0.001872, "volume": 5151835.0, "close_time": 1774436399999, "quote_volume": 9642.556103, "trades": 121, "taker_buy_base": 3239057.0, "taker_buy_quote": 6064.54617 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001872, "high": 0.001893, "low": 0.001864, "close": 0.001879, "volume": 21003814.0, "close_time": 1774439999999, "quote_volume": 39399.38589, "trades": 296, "taker_buy_base": 13208161.0, "taker_buy_quote": 24749.127875 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00188, "high": 0.001896, "low": 0.00187, "close": 0.001886, "volume": 43691507.0, "close_time": 1774443599999, "quote_volume": 82295.589922, "trades": 624, "taker_buy_base": 17499710.0, "taker_buy_quote": 32933.465694 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001884, "high": 0.001897, "low": 0.001869, "close": 0.001869, "volume": 14430379.0, "close_time": 1774447199999, "quote_volume": 27192.379751, "trades": 331, "taker_buy_base": 7802712.0, "taker_buy_quote": 14707.039987 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00187, "high": 0.001872, "low": 0.001858, "close": 0.001868, "volume": 9514542.0, "close_time": 1774450799999, "quote_volume": 17739.154358, "trades": 211, "taker_buy_base": 6150490.0, "taker_buy_quote": 11463.777316 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00187, "high": 0.001872, "low": 0.001829, "close": 0.001855, "volume": 20408331.0, "close_time": 1774454399999, "quote_volume": 37790.786558, "trades": 327, "taker_buy_base": 7270355.0, "taker_buy_quote": 13446.497156 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001855, "high": 0.001883, "low": 0.001848, "close": 0.001871, "volume": 15901575.0, "close_time": 1774457999999, "quote_volume": 29751.952221, "trades": 291, "taker_buy_base": 11461674.0, "taker_buy_quote": 21447.158433 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00187, "high": 0.001881, "low": 0.001864, "close": 0.001874, "volume": 28040960.0, "close_time": 1774461599999, "quote_volume": 52517.44044, "trades": 336, "taker_buy_base": 18742645.0, "taker_buy_quote": 35117.922668 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00187, "high": 0.001911, "low": 0.001868, "close": 0.0019, "volume": 61924294.0, "close_time": 1774465199999, "quote_volume": 117149.124805, "trades": 993, "taker_buy_base": 40037616.0, "taker_buy_quote": 75749.351761 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0019, "high": 0.001927, "low": 0.001897, "close": 0.001905, "volume": 54650061.0, "close_time": 1774468799999, "quote_volume": 104514.365199, "trades": 859, "taker_buy_base": 29613560.0, "taker_buy_quote": 56661.497051 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001906, "high": 0.001914, "low": 0.001891, "close": 0.001901, "volume": 20956164.0, "close_time": 1774472399999, "quote_volume": 39836.548521, "trades": 436, "taker_buy_base": 10284530.0, "taker_buy_quote": 19547.151334 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001901, "high": 0.001902, "low": 0.001876, "close": 0.001879, "volume": 11473123.0, "close_time": 1774475999999, "quote_volume": 21674.876619, "trades": 211, "taker_buy_base": 3767780.0, "taker_buy_quote": 7113.942979 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001881, "high": 0.001914, "low": 0.001881, "close": 0.001907, "volume": 9161272.0, "close_time": 1774479599999, "quote_volume": 17412.059955, "trades": 191, "taker_buy_base": 3231043.0, "taker_buy_quote": 6119.040069 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001907, "high": 0.001911, "low": 0.001894, "close": 0.001906, "volume": 26143851.0, "close_time": 1774483199999, "quote_volume": 49731.361612, "trades": 293, "taker_buy_base": 5724168.0, "taker_buy_quote": 10899.729679 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001907, "high": 0.001909, "low": 0.001899, "close": 0.001904, "volume": 2412771.0, "close_time": 1774486799999, "quote_volume": 4597.230113, "trades": 63, "taker_buy_base": 1744746.0, "taker_buy_quote": 3325.869466 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001905, "high": 0.001918, "low": 0.001901, "close": 0.001904, "volume": 7446235.0, "close_time": 1774490399999, "quote_volume": 14181.079114, "trades": 179, "taker_buy_base": 2898916.0, "taker_buy_quote": 5524.336177 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.001903, "high": 0.001903, "low": 0.001874, "close": 0.00189, "volume": 9950361.0, "close_time": 1774493999999, "quote_volume": 18743.34174, "trades": 214, "taker_buy_base": 5953531.0, "taker_buy_quote": 11219.121874 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001889, "high": 0.001892, "low": 0.001868, "close": 0.001877, "volume": 11522254.0, "close_time": 1774497599999, "quote_volume": 21629.796724, "trades": 199, "taker_buy_base": 4971886.0, "taker_buy_quote": 9335.506422 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001876, "high": 0.001876, "low": 0.00186, "close": 0.00186, "volume": 12569294.0, "close_time": 1774501199999, "quote_volume": 23478.262515, "trades": 202, "taker_buy_base": 6298626.0, "taker_buy_quote": 11756.509845 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001861, "high": 0.001862, "low": 0.001818, "close": 0.001821, "volume": 19398662.0, "close_time": 1774504799999, "quote_volume": 35729.883351, "trades": 342, "taker_buy_base": 9104291.0, "taker_buy_quote": 16769.782485 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001819, "high": 0.001825, "low": 0.001806, "close": 0.001818, "volume": 23920162.0, "close_time": 1774508399999, "quote_volume": 43399.70907, "trades": 309, "taker_buy_base": 4946940.0, "taker_buy_quote": 8967.033616 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001816, "high": 0.001823, "low": 0.001809, "close": 0.001816, "volume": 10249604.0, "close_time": 1774511999999, "quote_volume": 18601.723882, "trades": 223, "taker_buy_base": 3940212.0, "taker_buy_quote": 7148.196736 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001816, "high": 0.001816, "low": 0.0018, "close": 0.001804, "volume": 12367181.0, "close_time": 1774515599999, "quote_volume": 22309.214539, "trades": 179, "taker_buy_base": 4600117.0, "taker_buy_quote": 8310.663039 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001804, "high": 0.001816, "low": 0.001776, "close": 0.001779, "volume": 19445456.0, "close_time": 1774519199999, "quote_volume": 35024.979591, "trades": 335, "taker_buy_base": 11530066.0, "taker_buy_quote": 20772.210949 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001778, "high": 0.001782, "low": 0.001772, "close": 0.001778, "volume": 7215150.0, "close_time": 1774522799999, "quote_volume": 12825.050854, "trades": 161, "taker_buy_base": 3094845.0, "taker_buy_quote": 5501.810298 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001778, "high": 0.001781, "low": 0.001769, "close": 0.001774, "volume": 6359882.0, "close_time": 1774526399999, "quote_volume": 11280.727643, "trades": 141, "taker_buy_base": 3619407.0, "taker_buy_quote": 6422.242668 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001773, "high": 0.001783, "low": 0.001771, "close": 0.001783, "volume": 26857686.0, "close_time": 1774529999999, "quote_volume": 47759.090558, "trades": 279, "taker_buy_base": 9677938.0, "taker_buy_quote": 17211.68924 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001782, "high": 0.001792, "low": 0.001767, "close": 0.001781, "volume": 18142417.0, "close_time": 1774533599999, "quote_volume": 32255.490177, "trades": 358, "taker_buy_base": 8561085.0, "taker_buy_quote": 15219.323085 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001782, "high": 0.001792, "low": 0.001769, "close": 0.001774, "volume": 6932655.0, "close_time": 1774537199999, "quote_volume": 12330.260001, "trades": 184, "taker_buy_base": 3197932.0, "taker_buy_quote": 5683.942889 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001774, "high": 0.001775, "low": 0.001756, "close": 0.001765, "volume": 7151502.0, "close_time": 1774540799999, "quote_volume": 12641.475627, "trades": 173, "taker_buy_base": 4809496.0, "taker_buy_quote": 8502.10763 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001767, "high": 0.001779, "low": 0.001764, "close": 0.001767, "volume": 9100905.0, "close_time": 1774544399999, "quote_volume": 16124.836455, "trades": 174, "taker_buy_base": 4617409.0, "taker_buy_quote": 8184.147387 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001766, "high": 0.001783, "low": 0.001758, "close": 0.001762, "volume": 11226607.0, "close_time": 1774547999999, "quote_volume": 19879.630016, "trades": 245, "taker_buy_base": 7444407.0, "taker_buy_quote": 13187.565903 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001763, "high": 0.001765, "low": 0.001746, "close": 0.001756, "volume": 35161788.0, "close_time": 1774551599999, "quote_volume": 61635.932813, "trades": 542, "taker_buy_base": 17503669.0, "taker_buy_quote": 30683.952469 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001757, "high": 0.001761, "low": 0.00175, "close": 0.001757, "volume": 10942604.0, "close_time": 1774555199999, "quote_volume": 19219.340971, "trades": 270, "taker_buy_base": 5300878.0, "taker_buy_quote": 9316.21643 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001756, "high": 0.001795, "low": 0.001751, "close": 0.001773, "volume": 33454923.0, "close_time": 1774558799999, "quote_volume": 59566.586239, "trades": 563, "taker_buy_base": 17599873.0, "taker_buy_quote": 31299.476014 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001773, "high": 0.001796, "low": 0.001768, "close": 0.001788, "volume": 21344964.0, "close_time": 1774562399999, "quote_volume": 38171.088072, "trades": 198, "taker_buy_base": 11844870.0, "taker_buy_quote": 21195.120839 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00179, "high": 0.001796, "low": 0.001782, "close": 0.001792, "volume": 8823108.0, "close_time": 1774565999999, "quote_volume": 15791.486087, "trades": 124, "taker_buy_base": 4543829.0, "taker_buy_quote": 8133.474726 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001793, "high": 0.001794, "low": 0.001779, "close": 0.001784, "volume": 14575719.0, "close_time": 1774569599999, "quote_volume": 26011.938157, "trades": 221, "taker_buy_base": 7890769.0, "taker_buy_quote": 14075.218912 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001783, "high": 0.00179, "low": 0.001771, "close": 0.001776, "volume": 5372868.0, "close_time": 1774573199999, "quote_volume": 9567.252971, "trades": 125, "taker_buy_base": 2636054.0, "taker_buy_quote": 4695.428193 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001778, "high": 0.001789, "low": 0.001775, "close": 0.001786, "volume": 8135313.0, "close_time": 1774576799999, "quote_volume": 14464.328673, "trades": 108, "taker_buy_base": 4733135.0, "taker_buy_quote": 8421.373489 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001787, "high": 0.001792, "low": 0.001775, "close": 0.001776, "volume": 5294418.0, "close_time": 1774580399999, "quote_volume": 9440.72948, "trades": 88, "taker_buy_base": 1559434.0, "taker_buy_quote": 2776.863935 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001775, "high": 0.001775, "low": 0.001762, "close": 0.001767, "volume": 2494612.0, "close_time": 1774583999999, "quote_volume": 4413.201491, "trades": 80, "taker_buy_base": 1174319.0, "taker_buy_quote": 2076.348597 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001766, "high": 0.001766, "low": 0.00175, "close": 0.00176, "volume": 5817918.0, "close_time": 1774587599999, "quote_volume": 10209.259398, "trades": 115, "taker_buy_base": 1454028.0, "taker_buy_quote": 2554.958297 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001759, "high": 0.001779, "low": 0.001758, "close": 0.001763, "volume": 9533034.0, "close_time": 1774591199999, "quote_volume": 16809.689242, "trades": 141, "taker_buy_base": 5731709.0, "taker_buy_quote": 10109.071663 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001763, "high": 0.00177, "low": 0.001759, "close": 0.001764, "volume": 3090710.0, "close_time": 1774594799999, "quote_volume": 5450.972833, "trades": 54, "taker_buy_base": 1022482.0, "taker_buy_quote": 1803.950913 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001764, "high": 0.001773, "low": 0.001759, "close": 0.001772, "volume": 2698452.0, "close_time": 1774598399999, "quote_volume": 4776.505967, "trades": 91, "taker_buy_base": 406184.0, "taker_buy_quote": 718.51803 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00177, "high": 0.001779, "low": 0.001738, "close": 0.001762, "volume": 18578793.0, "close_time": 1774601999999, "quote_volume": 32622.00257, "trades": 291, "taker_buy_base": 8288977.0, "taker_buy_quote": 14565.053097 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001761, "high": 0.001762, "low": 0.00174, "close": 0.001761, "volume": 12261698.0, "close_time": 1774605599999, "quote_volume": 21477.708828, "trades": 200, "taker_buy_base": 6443918.0, "taker_buy_quote": 11289.896513 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001758, "high": 0.001771, "low": 0.001706, "close": 0.001713, "volume": 42969659.0, "close_time": 1774609199999, "quote_volume": 74414.821582, "trades": 570, "taker_buy_base": 25667408.0, "taker_buy_quote": 44289.955596 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.001714, "high": 0.00173, "low": 0.001705, "close": 0.00172, "volume": 19510720.0, "close_time": 1774612799999, "quote_volume": 33532.268663, "trades": 364, "taker_buy_base": 10201745.0, "taker_buy_quote": 17538.28185 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001721, "high": 0.001729, "low": 0.001713, "close": 0.001726, "volume": 5524130.0, "close_time": 1774616399999, "quote_volume": 9501.927181, "trades": 160, "taker_buy_base": 2929103.0, "taker_buy_quote": 5041.245591 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.001728, "high": 0.001735, "low": 0.001707, "close": 0.001711, "volume": 19432033.0, "close_time": 1774619999999, "quote_volume": 33402.986068, "trades": 286, "taker_buy_base": 10415550.0, "taker_buy_quote": 17961.466647 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001709, "high": 0.001724, "low": 0.001698, "close": 0.001722, "volume": 12749804.0, "close_time": 1774623599999, "quote_volume": 21783.938462, "trades": 300, "taker_buy_base": 6923012.0, "taker_buy_quote": 11826.960344 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00172, "high": 0.001746, "low": 0.001716, "close": 0.001719, "volume": 19648500.0, "close_time": 1774627199999, "quote_volume": 33977.539648, "trades": 357, "taker_buy_base": 7183381.0, "taker_buy_quote": 12416.192043 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00172, "high": 0.00172, "low": 0.001705, "close": 0.001709, "volume": 9701644.0, "close_time": 1774630799999, "quote_volume": 16590.034995, "trades": 235, "taker_buy_base": 4239396.0, "taker_buy_quote": 7250.19144 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.001711, "high": 0.001719, "low": 0.001702, "close": 0.001705, "volume": 20627784.0, "close_time": 1774634399999, "quote_volume": 35255.183676, "trades": 282, "taker_buy_base": 13040979.0, "taker_buy_quote": 22289.736279 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001705, "high": 0.00171, "low": 0.001698, "close": 0.001701, "volume": 8974264.0, "close_time": 1774637999999, "quote_volume": 15298.4901, "trades": 157, "taker_buy_base": 6416734.0, "taker_buy_quote": 10939.57523 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0017, "high": 0.001717, "low": 0.001694, "close": 0.001712, "volume": 17045866.0, "close_time": 1774641599999, "quote_volume": 29087.317869, "trades": 239, "taker_buy_base": 8986618.0, "taker_buy_quote": 15354.939986 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001712, "high": 0.001716, "low": 0.001701, "close": 0.001711, "volume": 17187081.0, "close_time": 1774645199999, "quote_volume": 29342.839195, "trades": 243, "taker_buy_base": 7477531.0, "taker_buy_quote": 12767.798258 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001711, "high": 0.001716, "low": 0.001704, "close": 0.001704, "volume": 20831421.0, "close_time": 1774648799999, "quote_volume": 35725.901826, "trades": 110, "taker_buy_base": 4490402.0, "taker_buy_quote": 7687.787324 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001705, "high": 0.001705, "low": 0.001692, "close": 0.0017, "volume": 11202292.0, "close_time": 1774652399999, "quote_volume": 19035.556322, "trades": 96, "taker_buy_base": 6278469.0, "taker_buy_quote": 10670.837164 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0017, "high": 0.001712, "low": 0.001698, "close": 0.001712, "volume": 4032943.0, "close_time": 1774655999999, "quote_volume": 6874.136057, "trades": 76, "taker_buy_base": 2688700.0, "taker_buy_quote": 4583.236389 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001704, "close": 0.001708, "volume": 5275271.0, "close_time": 1774659599999, "quote_volume": 9006.242107, "trades": 80, "taker_buy_base": 3298833.0, "taker_buy_quote": 5632.516941 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001706, "high": 0.001707, "low": 0.001683, "close": 0.001698, "volume": 23643701.0, "close_time": 1774663199999, "quote_volume": 39922.563488, "trades": 211, "taker_buy_base": 9548326.0, "taker_buy_quote": 16118.331149 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.001699, "high": 0.001705, "low": 0.001691, "close": 0.001693, "volume": 8388481.0, "close_time": 1774666799999, "quote_volume": 14256.115088, "trades": 123, "taker_buy_base": 5786911.0, "taker_buy_quote": 9842.203123 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001693, "high": 0.001695, "low": 0.00169, "close": 0.001692, "volume": 5627519.0, "close_time": 1774670399999, "quote_volume": 9530.304152, "trades": 59, "taker_buy_base": 5029686.0, "taker_buy_quote": 8518.475914 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001692, "high": 0.001696, "low": 0.001685, "close": 0.001694, "volume": 6824065.0, "close_time": 1774673999999, "quote_volume": 11537.822888, "trades": 113, "taker_buy_base": 3541186.0, "taker_buy_quote": 5989.485208 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001695, "high": 0.001701, "low": 0.001688, "close": 0.001699, "volume": 8414781.0, "close_time": 1774677599999, "quote_volume": 14259.206328, "trades": 114, "taker_buy_base": 6209826.0, "taker_buy_quote": 10524.494271 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001698, "high": 0.001722, "low": 0.001698, "close": 0.00172, "volume": 10015381.0, "close_time": 1774681199999, "quote_volume": 17184.235983, "trades": 155, "taker_buy_base": 4575086.0, "taker_buy_quote": 7845.6569 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.00172, "high": 0.001728, "low": 0.001717, "close": 0.001728, "volume": 11500671.0, "close_time": 1774684799999, "quote_volume": 19807.867112, "trades": 159, "taker_buy_base": 7724345.0, "taker_buy_quote": 13304.166542 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001728, "high": 0.00173, "low": 0.001717, "close": 0.001719, "volume": 4596986.0, "close_time": 1774688399999, "quote_volume": 7932.807356, "trades": 68, "taker_buy_base": 1457820.0, "taker_buy_quote": 2516.267378 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.001718, "high": 0.001718, "low": 0.001708, "close": 0.001714, "volume": 6071490.0, "close_time": 1774691999999, "quote_volume": 10412.275038, "trades": 74, "taker_buy_base": 1979491.0, "taker_buy_quote": 3390.637977 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001714, "high": 0.001727, "low": 0.001714, "close": 0.001723, "volume": 10263839.0, "close_time": 1774695599999, "quote_volume": 17678.158974, "trades": 125, "taker_buy_base": 7514981.0, "taker_buy_quote": 12946.649 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001724, "high": 0.001727, "low": 0.001722, "close": 0.001723, "volume": 4401955.0, "close_time": 1774699199999, "quote_volume": 7590.767156, "trades": 66, "taker_buy_base": 1152621.0, "taker_buy_quote": 1988.34719 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001722, "high": 0.001732, "low": 0.001718, "close": 0.00173, "volume": 8720095.0, "close_time": 1774702799999, "quote_volume": 15057.728344, "trades": 124, "taker_buy_base": 6551278.0, "taker_buy_quote": 11315.012675 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001729, "high": 0.001768, "low": 0.001728, "close": 0.001749, "volume": 29095946.0, "close_time": 1774706399999, "quote_volume": 50905.389967, "trades": 372, "taker_buy_base": 21346763.0, "taker_buy_quote": 37314.805926 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001748, "high": 0.001757, "low": 0.001741, "close": 0.001745, "volume": 15918635.0, "close_time": 1774709999999, "quote_volume": 27827.022789, "trades": 210, "taker_buy_base": 8330805.0, "taker_buy_quote": 14565.441813 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001746, "high": 0.001763, "low": 0.001744, "close": 0.001753, "volume": 13970700.0, "close_time": 1774713599999, "quote_volume": 24506.250004, "trades": 221, "taker_buy_base": 8540303.0, "taker_buy_quote": 14978.434826 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001754, "high": 0.001755, "low": 0.001737, "close": 0.00174, "volume": 9602142.0, "close_time": 1774717199999, "quote_volume": 16760.929418, "trades": 166, "taker_buy_base": 6117232.0, "taker_buy_quote": 10678.634325 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001739, "high": 0.001741, "low": 0.001727, "close": 0.001733, "volume": 5898616.0, "close_time": 1774720799999, "quote_volume": 10221.574723, "trades": 110, "taker_buy_base": 3244567.0, "taker_buy_quote": 5621.087761 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.001733, "high": 0.001739, "low": 0.00173, "close": 0.001735, "volume": 2419033.0, "close_time": 1774724399999, "quote_volume": 4194.532619, "trades": 54, "taker_buy_base": 1250620.0, "taker_buy_quote": 2168.007606 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.001734, "high": 0.00174, "low": 0.001732, "close": 0.00174, "volume": 8419987.0, "close_time": 1774727999999, "quote_volume": 14601.992269, "trades": 93, "taker_buy_base": 5997294.0, "taker_buy_quote": 10398.047443 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001739, "high": 0.001741, "low": 0.001736, "close": 0.001738, "volume": 1290383.0, "close_time": 1774731599999, "quote_volume": 2243.841461, "trades": 27, "taker_buy_base": 760502.0, "taker_buy_quote": 1322.937115 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001738, "high": 0.00174, "low": 0.001722, "close": 0.001727, "volume": 4717921.0, "close_time": 1774735199999, "quote_volume": 8179.734808, "trades": 63, "taker_buy_base": 3111103.0, "taker_buy_quote": 5408.74449 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001725, "high": 0.001733, "low": 0.001722, "close": 0.001726, "volume": 1091857.0, "close_time": 1774738799999, "quote_volume": 1884.145691, "trades": 39, "taker_buy_base": 538877.0, "taker_buy_quote": 929.839634 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001725, "high": 0.001725, "low": 0.001698, "close": 0.001705, "volume": 18025018.0, "close_time": 1774742399999, "quote_volume": 30769.038468, "trades": 202, "taker_buy_base": 12117290.0, "taker_buy_quote": 20673.13076 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.001709, "low": 0.001698, "close": 0.001708, "volume": 4049413.0, "close_time": 1774745999999, "quote_volume": 6900.476391, "trades": 88, "taker_buy_base": 2882694.0, "taker_buy_quote": 4911.432634 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001706, "high": 0.001715, "low": 0.001706, "close": 0.001709, "volume": 23469123.0, "close_time": 1774749599999, "quote_volume": 40163.975915, "trades": 231, "taker_buy_base": 17192820.0, "taker_buy_quote": 29422.161288 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001707, "high": 0.001717, "low": 0.001704, "close": 0.001714, "volume": 6524917.0, "close_time": 1774753199999, "quote_volume": 11178.930265, "trades": 125, "taker_buy_base": 4211326.0, "taker_buy_quote": 7219.34506 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.001715, "high": 0.001727, "low": 0.001714, "close": 0.001723, "volume": 16054551.0, "close_time": 1774756799999, "quote_volume": 27638.475925, "trades": 188, "taker_buy_base": 2492398.0, "taker_buy_quote": 4293.426987 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001722, "high": 0.001728, "low": 0.001719, "close": 0.001722, "volume": 2735595.0, "close_time": 1774760399999, "quote_volume": 4719.745121, "trades": 62, "taker_buy_base": 1103331.0, "taker_buy_quote": 1900.596087 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00172, "high": 0.001723, "low": 0.001712, "close": 0.001717, "volume": 4934474.0, "close_time": 1774763999999, "quote_volume": 8481.434898, "trades": 111, "taker_buy_base": 3795336.0, "taker_buy_quote": 6522.543503 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001717, "high": 0.001719, "low": 0.001712, "close": 0.001717, "volume": 3550576.0, "close_time": 1774767599999, "quote_volume": 6096.357152, "trades": 58, "taker_buy_base": 2931154.0, "taker_buy_quote": 5033.412685 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001716, "high": 0.001716, "low": 0.001709, "close": 0.001709, "volume": 2487154.0, "close_time": 1774771199999, "quote_volume": 4253.497381, "trades": 45, "taker_buy_base": 361890.0, "taker_buy_quote": 619.581946 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001708, "high": 0.001713, "low": 0.001706, "close": 0.001711, "volume": 1498409.0, "close_time": 1774774799999, "quote_volume": 2563.333634, "trades": 36, "taker_buy_base": 1203856.0, "taker_buy_quote": 2060.277234 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001709, "high": 0.001712, "low": 0.001707, "close": 0.00171, "volume": 1689154.0, "close_time": 1774778399999, "quote_volume": 2888.519958, "trades": 46, "taker_buy_base": 607333.0, "taker_buy_quote": 1038.547879 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.001708, "high": 0.001708, "low": 0.00169, "close": 0.001698, "volume": 3377965.0, "close_time": 1774781999999, "quote_volume": 5726.295703, "trades": 96, "taker_buy_base": 2104055.0, "taker_buy_quote": 3565.620999 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001699, "high": 0.001719, "low": 0.001699, "close": 0.001712, "volume": 1692525.0, "close_time": 1774785599999, "quote_volume": 2901.155876, "trades": 88, "taker_buy_base": 943319.0, "taker_buy_quote": 1614.937293 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001711, "high": 0.001713, "low": 0.001698, "close": 0.001705, "volume": 1650832.0, "close_time": 1774789199999, "quote_volume": 2816.333869, "trades": 55, "taker_buy_base": 1088315.0, "taker_buy_quote": 1858.148819 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001703, "high": 0.001711, "low": 0.001694, "close": 0.001702, "volume": 14222840.0, "close_time": 1774792799999, "quote_volume": 24239.31298, "trades": 212, "taker_buy_base": 7119056.0, "taker_buy_quote": 12131.705584 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.001703, "high": 0.00172, "low": 0.001699, "close": 0.001713, "volume": 16553107.0, "close_time": 1774796399999, "quote_volume": 28318.35798, "trades": 245, "taker_buy_base": 11818808.0, "taker_buy_quote": 20224.557399 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.001715, "high": 0.001718, "low": 0.001702, "close": 0.001709, "volume": 9909366.0, "close_time": 1774799999999, "quote_volume": 16931.919022, "trades": 205, "taker_buy_base": 6376325.0, "taker_buy_quote": 10899.171855 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001706, "high": 0.001726, "low": 0.001706, "close": 0.001708, "volume": 5438405.0, "close_time": 1774803599999, "quote_volume": 9322.297845, "trades": 122, "taker_buy_base": 4163382.0, "taker_buy_quote": 7128.564254 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001709, "high": 0.001714, "low": 0.001701, "close": 0.001706, "volume": 13961710.0, "close_time": 1774807199999, "quote_volume": 23822.626393, "trades": 217, "taker_buy_base": 4629535.0, "taker_buy_quote": 7896.491012 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001706, "high": 0.001712, "low": 0.001701, "close": 0.001709, "volume": 5744234.0, "close_time": 1774810799999, "quote_volume": 9797.816807, "trades": 80, "taker_buy_base": 2697929.0, "taker_buy_quote": 4603.139981 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001708, "high": 0.001708, "low": 0.001704, "close": 0.001705, "volume": 3875385.0, "close_time": 1774814399999, "quote_volume": 6612.5577, "trades": 59, "taker_buy_base": 626073.0, "taker_buy_quote": 1068.093458 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001705, "high": 0.001726, "low": 0.001705, "close": 0.001719, "volume": 1732393.0, "close_time": 1774817999999, "quote_volume": 2973.6277, "trades": 56, "taker_buy_base": 847901.0, "taker_buy_quote": 1455.549269 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00172, "high": 0.001724, "low": 0.001714, "close": 0.001714, "volume": 3671824.0, "close_time": 1774821599999, "quote_volume": 6319.378313, "trades": 55, "taker_buy_base": 2163243.0, "taker_buy_quote": 3723.77128 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.001713, "high": 0.001713, "low": 0.001611, "close": 0.001661, "volume": 60101556.0, "close_time": 1774825199999, "quote_volume": 99842.654562, "trades": 513, "taker_buy_base": 33065836.0, "taker_buy_quote": 55010.775703 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.001663, "high": 0.001681, "low": 0.001662, "close": 0.001669, "volume": 11345729.0, "close_time": 1774828799999, "quote_volume": 18951.719186, "trades": 225, "taker_buy_base": 7768295.0, "taker_buy_quote": 12969.123042 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.001712, "low": 0.001667, "close": 0.001691, "volume": 13250671.0, "close_time": 1774832399999, "quote_volume": 22405.42011, "trades": 329, "taker_buy_base": 7588588.0, "taker_buy_quote": 12822.869449 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00169, "high": 0.001706, "low": 0.001688, "close": 0.001705, "volume": 12264325.0, "close_time": 1774835999999, "quote_volume": 20804.771322, "trades": 225, "taker_buy_base": 6196294.0, "taker_buy_quote": 10504.384946 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.001707, "high": 0.00173, "low": 0.001698, "close": 0.001715, "volume": 6704735.0, "close_time": 1774839599999, "quote_volume": 11471.678002, "trades": 221, "taker_buy_base": 4610877.0, "taker_buy_quote": 7887.965819 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001715, "high": 0.001722, "low": 0.001707, "close": 0.001717, "volume": 8888510.0, "close_time": 1774843199999, "quote_volume": 15226.481735, "trades": 163, "taker_buy_base": 4366009.0, "taker_buy_quote": 7483.870299 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001718, "high": 0.00173, "low": 0.001717, "close": 0.001725, "volume": 5510173.0, "close_time": 1774846799999, "quote_volume": 9490.828026, "trades": 120, "taker_buy_base": 2657572.0, "taker_buy_quote": 4576.77071 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001726, "high": 0.001735, "low": 0.001719, "close": 0.001721, "volume": 3181951.0, "close_time": 1774850399999, "quote_volume": 5501.919151, "trades": 86, "taker_buy_base": 1800521.0, "taker_buy_quote": 3114.151903 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001723, "high": 0.001725, "low": 0.001712, "close": 0.001715, "volume": 3869856.0, "close_time": 1774853999999, "quote_volume": 6642.186011, "trades": 81, "taker_buy_base": 2291216.0, "taker_buy_quote": 3933.770916 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001714, "high": 0.001729, "low": 0.001709, "close": 0.001721, "volume": 8104660.0, "close_time": 1774857599999, "quote_volume": 13950.566208, "trades": 146, "taker_buy_base": 5623570.0, "taker_buy_quote": 9677.12133 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001722, "high": 0.001729, "low": 0.001716, "close": 0.001716, "volume": 9782862.0, "close_time": 1774861199999, "quote_volume": 16852.352829, "trades": 166, "taker_buy_base": 3143020.0, "taker_buy_quote": 5411.217782 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001716, "high": 0.001716, "low": 0.001697, "close": 0.001697, "volume": 9863533.0, "close_time": 1774864799999, "quote_volume": 16838.254736, "trades": 131, "taker_buy_base": 2391684.0, "taker_buy_quote": 4088.423246 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001696, "high": 0.001701, "low": 0.001688, "close": 0.001693, "volume": 2917039.0, "close_time": 1774868399999, "quote_volume": 4944.766225, "trades": 83, "taker_buy_base": 1729052.0, "taker_buy_quote": 2931.283674 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001695, "high": 0.001723, "low": 0.001695, "close": 0.001701, "volume": 6058763.0, "close_time": 1774871999999, "quote_volume": 10352.998274, "trades": 158, "taker_buy_base": 4809272.0, "taker_buy_quote": 8219.482822 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0017, "high": 0.001718, "low": 0.0017, "close": 0.001717, "volume": 15391185.0, "close_time": 1774875599999, "quote_volume": 26350.702157, "trades": 205, "taker_buy_base": 7677458.0, "taker_buy_quote": 13149.300212 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001715, "high": 0.001722, "low": 0.001696, "close": 0.001696, "volume": 17143974.0, "close_time": 1774879199999, "quote_volume": 29330.733128, "trades": 230, "taker_buy_base": 7989453.0, "taker_buy_quote": 13685.749815 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.001699, "high": 0.001711, "low": 0.001684, "close": 0.001707, "volume": 16414970.0, "close_time": 1774882799999, "quote_volume": 27865.426073, "trades": 264, "taker_buy_base": 6159456.0, "taker_buy_quote": 10436.575046 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.001709, "high": 0.001711, "low": 0.001692, "close": 0.001692, "volume": 8563694.0, "close_time": 1774886399999, "quote_volume": 14565.664686, "trades": 180, "taker_buy_base": 3141512.0, "taker_buy_quote": 5340.904274 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001692, "high": 0.001692, "low": 0.001677, "close": 0.001683, "volume": 15604106.0, "close_time": 1774889999999, "quote_volume": 26275.24724, "trades": 204, "taker_buy_base": 11841526.0, "taker_buy_quote": 19951.2048 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001684, "high": 0.001688, "low": 0.001665, "close": 0.001669, "volume": 5887604.0, "close_time": 1774893599999, "quote_volume": 9844.741725, "trades": 166, "taker_buy_base": 2889456.0, "taker_buy_quote": 4833.22794 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001669, "high": 0.00167, "low": 0.00165, "close": 0.001656, "volume": 8230597.0, "close_time": 1774897199999, "quote_volume": 13638.043943, "trades": 156, "taker_buy_base": 3830903.0, "taker_buy_quote": 6354.68259 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001655, "high": 0.001664, "low": 0.001649, "close": 0.001664, "volume": 3782328.0, "close_time": 1774900799999, "quote_volume": 6265.741145, "trades": 94, "taker_buy_base": 1493006.0, "taker_buy_quote": 2470.888062 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001663, "high": 0.001671, "low": 0.001661, "close": 0.001661, "volume": 3234710.0, "close_time": 1774904399999, "quote_volume": 5385.007574, "trades": 73, "taker_buy_base": 2134522.0, "taker_buy_quote": 3554.20189 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00166, "high": 0.001677, "low": 0.00166, "close": 0.001668, "volume": 8612967.0, "close_time": 1774907999999, "quote_volume": 14334.783559, "trades": 120, "taker_buy_base": 3024518.0, "taker_buy_quote": 5047.476453 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.001668, "high": 0.001673, "low": 0.001657, "close": 0.001661, "volume": 9676152.0, "close_time": 1774911599999, "quote_volume": 16096.165956, "trades": 131, "taker_buy_base": 7819093.0, "taker_buy_quote": 13007.663519 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.001659, "high": 0.001659, "low": 0.001639, "close": 0.001658, "volume": 14460793.0, "close_time": 1774915199999, "quote_volume": 23796.592003, "trades": 224, "taker_buy_base": 5763073.0, "taker_buy_quote": 9483.639452 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001656, "high": 0.001672, "low": 0.001649, "close": 0.001672, "volume": 3918520.0, "close_time": 1774918799999, "quote_volume": 6502.165639, "trades": 124, "taker_buy_base": 1976815.0, "taker_buy_quote": 3278.801333 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.001673, "high": 0.001704, "low": 0.001667, "close": 0.001691, "volume": 7468068.0, "close_time": 1774922399999, "quote_volume": 12599.301033, "trades": 206, "taker_buy_base": 4702878.0, "taker_buy_quote": 7927.703759 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001692, "high": 0.0017, "low": 0.001688, "close": 0.001691, "volume": 3808662.0, "close_time": 1774925999999, "quote_volume": 6450.313146, "trades": 97, "taker_buy_base": 2396047.0, "taker_buy_quote": 4057.744036 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00169, "high": 0.00169, "low": 0.001669, "close": 0.001674, "volume": 3215815.0, "close_time": 1774929599999, "quote_volume": 5392.829279, "trades": 82, "taker_buy_base": 2241922.0, "taker_buy_quote": 3759.832282 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001675, "high": 0.001684, "low": 0.001669, "close": 0.00167, "volume": 6108942.0, "close_time": 1774933199999, "quote_volume": 10220.262807, "trades": 123, "taker_buy_base": 3671917.0, "taker_buy_quote": 6141.63681 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.001669, "high": 0.001672, "low": 0.001664, "close": 0.001668, "volume": 4071715.0, "close_time": 1774936799999, "quote_volume": 6794.144764, "trades": 90, "taker_buy_base": 2979879.0, "taker_buy_quote": 4973.140939 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.001669, "high": 0.001673, "low": 0.001659, "close": 0.001672, "volume": 14112074.0, "close_time": 1774940399999, "quote_volume": 23521.410236, "trades": 146, "taker_buy_base": 8335558.0, "taker_buy_quote": 13897.843021 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001657, "close": 0.001662, "volume": 5924254.0, "close_time": 1774943999999, "quote_volume": 9854.584696, "trades": 113, "taker_buy_base": 3254002.0, "taker_buy_quote": 5411.192505 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001661, "high": 0.001666, "low": 0.00163, "close": 0.001649, "volume": 136517601.0, "close_time": 1774947599999, "quote_volume": 225139.754306, "trades": 786, "taker_buy_base": 66093477.0, "taker_buy_quote": 109026.07033 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.001649, "high": 0.001649, "low": 0.001596, "close": 0.001614, "volume": 183711970.0, "close_time": 1774951199999, "quote_volume": 298276.307202, "trades": 1526, "taker_buy_base": 63292399.0, "taker_buy_quote": 102906.344496 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.001615, "high": 0.001624, "low": 0.001609, "close": 0.001615, "volume": 99940089.0, "close_time": 1774954799999, "quote_volume": 161700.378679, "trades": 893, "taker_buy_base": 51001244.0, "taker_buy_quote": 82616.535861 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.001613, "high": 0.001639, "low": 0.001612, "close": 0.001634, "volume": 26123610.0, "close_time": 1774958399999, "quote_volume": 42498.850709, "trades": 375, "taker_buy_base": 15956096.0, "taker_buy_quote": 25948.498576 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001635, "high": 0.001642, "low": 0.00163, "close": 0.001633, "volume": 16917135.0, "close_time": 1774961999999, "quote_volume": 27681.950995, "trades": 235, "taker_buy_base": 9926404.0, "taker_buy_quote": 16250.628148 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001635, "high": 0.001651, "low": 0.001634, "close": 0.001645, "volume": 11871558.0, "close_time": 1774965599999, "quote_volume": 19513.331833, "trades": 253, "taker_buy_base": 5798564.0, "taker_buy_quote": 9528.126022 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001646, "high": 0.001661, "low": 0.001622, "close": 0.001629, "volume": 21799836.0, "close_time": 1774969199999, "quote_volume": 35758.893708, "trades": 317, "taker_buy_base": 12464984.0, "taker_buy_quote": 20524.379992 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001631, "high": 0.001648, "low": 0.001631, "close": 0.001635, "volume": 12799860.0, "close_time": 1774972799999, "quote_volume": 20986.802013, "trades": 259, "taker_buy_base": 5150944.0, "taker_buy_quote": 8449.628204 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001635, "high": 0.001671, "low": 0.001635, "close": 0.001669, "volume": 15788802.0, "close_time": 1774976399999, "quote_volume": 26193.244851, "trades": 335, "taker_buy_base": 9768777.0, "taker_buy_quote": 16203.442327 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001671, "high": 0.001697, "low": 0.001661, "close": 0.001665, "volume": 32949263.0, "close_time": 1774979999999, "quote_volume": 55273.375226, "trades": 421, "taker_buy_base": 16197167.0, "taker_buy_quote": 27215.428422 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.001666, "high": 0.001686, "low": 0.001664, "close": 0.00167, "volume": 11514519.0, "close_time": 1774983599999, "quote_volume": 19270.865009, "trades": 191, "taker_buy_base": 5554110.0, "taker_buy_quote": 9303.242058 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001671, "high": 0.00168, "low": 0.001667, "close": 0.001671, "volume": 19283875.0, "close_time": 1774987199999, "quote_volume": 32240.198905, "trades": 147, "taker_buy_base": 17273813.0, "taker_buy_quote": 28879.267642 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001672, "high": 0.001686, "low": 0.001672, "close": 0.001677, "volume": 11749950.0, "close_time": 1774990799999, "quote_volume": 19700.123469, "trades": 154, "taker_buy_base": 3427025.0, "taker_buy_quote": 5751.221496 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001675, "high": 0.001677, "low": 0.001664, "close": 0.001664, "volume": 30961507.0, "close_time": 1774994399999, "quote_volume": 51853.944876, "trades": 221, "taker_buy_base": 17658251.0, "taker_buy_quote": 29579.551354 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001663, "high": 0.00167, "low": 0.001657, "close": 0.001663, "volume": 1462953.0, "close_time": 1774997999999, "quote_volume": 2429.046528, "trades": 64, "taker_buy_base": 680921.0, "taker_buy_quote": 1131.153081 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.001661, "high": 0.001675, "low": 0.001661, "close": 0.001675, "volume": 194278.0, "close_time": 1775001599999, "quote_volume": 323.793533, "trades": 37, "taker_buy_base": 142833.0, "taker_buy_quote": 238.105398 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001681, "low": 0.001661, "close": 0.001679, "volume": 6292745.0, "close_time": 1775005199999, "quote_volume": 10513.549373, "trades": 117, "taker_buy_base": 4631522.0, "taker_buy_quote": 7741.380621 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001678, "high": 0.001679, "low": 0.001657, "close": 0.001657, "volume": 4843543.0, "close_time": 1775008799999, "quote_volume": 8070.911669, "trades": 91, "taker_buy_base": 3756139.0, "taker_buy_quote": 6259.002617 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001659, "high": 0.00166, "low": 0.00164, "close": 0.001642, "volume": 10193729.0, "close_time": 1775012399999, "quote_volume": 16815.003882, "trades": 126, "taker_buy_base": 7121581.0, "taker_buy_quote": 11757.370258 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.001644, "high": 0.001667, "low": 0.001644, "close": 0.001665, "volume": 5885426.0, "close_time": 1775015999999, "quote_volume": 9743.404969, "trades": 118, "taker_buy_base": 4400562.0, "taker_buy_quote": 7281.397649 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001663, "high": 0.00167, "low": 0.001658, "close": 0.001667, "volume": 23817943.0, "close_time": 1775019599999, "quote_volume": 39627.687036, "trades": 227, "taker_buy_base": 11342043.0, "taker_buy_quote": 18855.288021 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001665, "high": 0.001701, "low": 0.001661, "close": 0.001692, "volume": 20207811.0, "close_time": 1775023199999, "quote_volume": 33979.285648, "trades": 290, "taker_buy_base": 7804885.0, "taker_buy_quote": 13111.71817 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001693, "high": 0.001724, "low": 0.00169, "close": 0.001716, "volume": 18498219.0, "close_time": 1775026799999, "quote_volume": 31717.164137, "trades": 285, "taker_buy_base": 9791150.0, "taker_buy_quote": 16771.88866 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.001716, "high": 0.001719, "low": 0.001699, "close": 0.001701, "volume": 9986167.0, "close_time": 1775030399999, "quote_volume": 16999.665311, "trades": 135, "taker_buy_base": 8896632.0, "taker_buy_quote": 15140.49001 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001704, "high": 0.001707, "low": 0.001691, "close": 0.001694, "volume": 12418146.0, "close_time": 1775033999999, "quote_volume": 21065.304808, "trades": 223, "taker_buy_base": 3173477.0, "taker_buy_quote": 5385.545069 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001693, "high": 0.001696, "low": 0.001675, "close": 0.001687, "volume": 11726320.0, "close_time": 1775037599999, "quote_volume": 19737.842024, "trades": 217, "taker_buy_base": 3242970.0, "taker_buy_quote": 5462.681084 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.001685, "high": 0.001693, "low": 0.001681, "close": 0.001692, "volume": 6123807.0, "close_time": 1775041199999, "quote_volume": 10329.007078, "trades": 108, "taker_buy_base": 2047423.0, "taker_buy_quote": 3454.953691 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.001692, "high": 0.001714, "low": 0.001691, "close": 0.001712, "volume": 11565986.0, "close_time": 1775044799999, "quote_volume": 19646.925689, "trades": 159, "taker_buy_base": 3535236.0, "taker_buy_quote": 6002.057714 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001712, "high": 0.001735, "low": 0.001705, "close": 0.001711, "volume": 24621787.0, "close_time": 1775048399999, "quote_volume": 42310.849723, "trades": 402, "taker_buy_base": 18703392.0, "taker_buy_quote": 32139.847795 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001713, "high": 0.001721, "low": 0.001689, "close": 0.001703, "volume": 10016247.0, "close_time": 1775051999999, "quote_volume": 17073.312085, "trades": 238, "taker_buy_base": 2843036.0, "taker_buy_quote": 4853.804239 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001702, "high": 0.001722, "low": 0.001701, "close": 0.001717, "volume": 12118222.0, "close_time": 1775055599999, "quote_volume": 20743.4208, "trades": 235, "taker_buy_base": 7200000.0, "taker_buy_quote": 12318.602642 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001718, "high": 0.001727, "low": 0.00171, "close": 0.001716, "volume": 7873208.0, "close_time": 1775059199999, "quote_volume": 13548.223335, "trades": 197, "taker_buy_base": 3649164.0, "taker_buy_quote": 6281.683788 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001716, "high": 0.001728, "low": 0.001706, "close": 0.001723, "volume": 14495002.0, "close_time": 1775062799999, "quote_volume": 24921.484212, "trades": 241, "taker_buy_base": 8878146.0, "taker_buy_quote": 15270.840799 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.001723, "high": 0.001743, "low": 0.0017, "close": 0.001709, "volume": 21102982.0, "close_time": 1775066399999, "quote_volume": 36115.94709, "trades": 333, "taker_buy_base": 8556574.0, "taker_buy_quote": 14669.647321 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001709, "high": 0.001713, "low": 0.001681, "close": 0.001687, "volume": 49123332.0, "close_time": 1775069999999, "quote_volume": 83422.74883, "trades": 456, "taker_buy_base": 10503294.0, "taker_buy_quote": 17853.49348 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001688, "high": 0.0017, "low": 0.001685, "close": 0.001691, "volume": 20480976.0, "close_time": 1775073599999, "quote_volume": 34697.080394, "trades": 212, "taker_buy_base": 8537420.0, "taker_buy_quote": 14452.578842 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001692, "high": 0.001694, "low": 0.001675, "close": 0.001688, "volume": 9993055.0, "close_time": 1775077199999, "quote_volume": 16824.491594, "trades": 163, "taker_buy_base": 5508729.0, "taker_buy_quote": 9270.148423 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.001687, "high": 0.001708, "low": 0.001686, "close": 0.001706, "volume": 9300860.0, "close_time": 1775080799999, "quote_volume": 15830.264248, "trades": 117, "taker_buy_base": 2719141.0, "taker_buy_quote": 4618.498241 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.001704, "high": 0.001704, "low": 0.001691, "close": 0.001691, "volume": 4931241.0, "close_time": 1775084399999, "quote_volume": 8362.123971, "trades": 104, "taker_buy_base": 973209.0, "taker_buy_quote": 1648.947745 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001693, "high": 0.001696, "low": 0.00168, "close": 0.001684, "volume": 11029189.0, "close_time": 1775087999999, "quote_volume": 18635.849243, "trades": 127, "taker_buy_base": 8747493.0, "taker_buy_quote": 14786.490268 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001684, "close": 0.001702, "volume": 4667185.0, "close_time": 1775091599999, "quote_volume": 7900.116673, "trades": 130, "taker_buy_base": 1921436.0, "taker_buy_quote": 3253.027006 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001702, "high": 0.001702, "low": 0.001638, "close": 0.001651, "volume": 39267218.0, "close_time": 1775095199999, "quote_volume": 65294.261518, "trades": 729, "taker_buy_base": 20309039.0, "taker_buy_quote": 33747.87781 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.001649, "high": 0.00165, "low": 0.0016, "close": 0.001619, "volume": 85503066.0, "close_time": 1775098799999, "quote_volume": 137954.098343, "trades": 617, "taker_buy_base": 25287023.0, "taker_buy_quote": 40893.568356 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.001619, "high": 0.001622, "low": 0.0016, "close": 0.001609, "volume": 22168182.0, "close_time": 1775102399999, "quote_volume": 35753.834874, "trades": 299, "taker_buy_base": 7222010.0, "taker_buy_quote": 11648.829352 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001608, "close": 0.001611, "volume": 6654067.0, "close_time": 1775105999999, "quote_volume": 10716.589542, "trades": 126, "taker_buy_base": 2636491.0, "taker_buy_quote": 4245.78805 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.001612, "high": 0.001622, "low": 0.001605, "close": 0.001622, "volume": 19976426.0, "close_time": 1775109599999, "quote_volume": 32227.636071, "trades": 247, "taker_buy_base": 9064500.0, "taker_buy_quote": 14613.364473 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.001622, "high": 0.00163, "low": 0.001618, "close": 0.001627, "volume": 9353587.0, "close_time": 1775113199999, "quote_volume": 15193.133632, "trades": 119, "taker_buy_base": 6111290.0, "taker_buy_quote": 9925.472285 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001627, "high": 0.001633, "low": 0.001621, "close": 0.001632, "volume": 4040627.0, "close_time": 1775116799999, "quote_volume": 6574.275528, "trades": 83, "taker_buy_base": 2250770.0, "taker_buy_quote": 3662.929792 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001612, "close": 0.001612, "volume": 14834091.0, "close_time": 1775120399999, "quote_volume": 23979.522003, "trades": 160, "taker_buy_base": 10667414.0, "taker_buy_quote": 17230.797682 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.001614, "high": 0.001618, "low": 0.001609, "close": 0.001616, "volume": 7705002.0, "close_time": 1775123999999, "quote_volume": 12428.575431, "trades": 137, "taker_buy_base": 3947067.0, "taker_buy_quote": 6367.755874 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.001615, "high": 0.001615, "low": 0.001598, "close": 0.001604, "volume": 14183911.0, "close_time": 1775127599999, "quote_volume": 22762.298299, "trades": 180, "taker_buy_base": 8647481.0, "taker_buy_quote": 13882.214063 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.001605, "high": 0.001605, "low": 0.001586, "close": 0.001589, "volume": 33394091.0, "close_time": 1775131199999, "quote_volume": 53059.640966, "trades": 247, "taker_buy_base": 23122040.0, "taker_buy_quote": 36725.361767 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001588, "high": 0.001589, "low": 0.001576, "close": 0.001589, "volume": 22867074.0, "close_time": 1775134799999, "quote_volume": 36154.89615, "trades": 281, "taker_buy_base": 15665784.0, "taker_buy_quote": 24776.206061 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00159, "high": 0.001592, "low": 0.001568, "close": 0.001584, "volume": 235765262.0, "close_time": 1775138399999, "quote_volume": 372634.041458, "trades": 1118, "taker_buy_base": 208061509.0, "taker_buy_quote": 328936.553629 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.001583, "high": 0.001622, "low": 0.001577, "close": 0.001616, "volume": 41002737.0, "close_time": 1775141999999, "quote_volume": 65462.85209, "trades": 629, "taker_buy_base": 23991690.0, "taker_buy_quote": 38250.978235 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.001615, "high": 0.001616, "low": 0.001597, "close": 0.001603, "volume": 15612063.0, "close_time": 1775145599999, "quote_volume": 25081.276918, "trades": 308, "taker_buy_base": 4830574.0, "taker_buy_quote": 7761.869342 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001604, "high": 0.001622, "low": 0.001597, "close": 0.001616, "volume": 19934069.0, "close_time": 1775149199999, "quote_volume": 32141.384876, "trades": 265, "taker_buy_base": 7085587.0, "taker_buy_quote": 11398.476964 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.001615, "high": 0.001631, "low": 0.001602, "close": 0.001602, "volume": 12733920.0, "close_time": 1775152799999, "quote_volume": 20585.799001, "trades": 180, "taker_buy_base": 4682478.0, "taker_buy_quote": 7592.020257 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.001604, "high": 0.00162, "low": 0.001602, "close": 0.001615, "volume": 7486227.0, "close_time": 1775156399999, "quote_volume": 12049.824457, "trades": 113, "taker_buy_base": 2436523.0, "taker_buy_quote": 3920.089439 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.001617, "high": 0.001621, "low": 0.00161, "close": 0.001619, "volume": 3080318.0, "close_time": 1775159999999, "quote_volume": 4979.199265, "trades": 85, "taker_buy_base": 1275876.0, "taker_buy_quote": 2061.651652 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001618, "high": 0.001653, "low": 0.001615, "close": 0.001635, "volume": 234021289.0, "close_time": 1775163599999, "quote_volume": 385452.73246, "trades": 943, "taker_buy_base": 21002452.0, "taker_buy_quote": 34497.959735 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.001637, "high": 0.001639, "low": 0.001623, "close": 0.001629, "volume": 215281640.0, "close_time": 1775167199999, "quote_volume": 349936.452813, "trades": 418, "taker_buy_base": 194206783.0, "taker_buy_quote": 315594.858253 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.001628, "high": 0.001635, "low": 0.001626, "close": 0.001633, "volume": 6112003.0, "close_time": 1775170799999, "quote_volume": 9962.56799, "trades": 74, "taker_buy_base": 3693076.0, "taker_buy_quote": 6024.985987 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.001632, "high": 0.001634, "low": 0.001628, "close": 0.001632, "volume": 6818850.0, "close_time": 1775174399999, "quote_volume": 11111.350374, "trades": 97, "taker_buy_base": 5115794.0, "taker_buy_quote": 8336.923144 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.001636, "low": 0.001625, "close": 0.001632, "volume": 10298725.0, "close_time": 1775177999999, "quote_volume": 16789.849584, "trades": 130, "taker_buy_base": 5381204.0, "taker_buy_quote": 8773.757309 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.001633, "high": 0.001637, "low": 0.001626, "close": 0.001632, "volume": 4896973.0, "close_time": 1775181599999, "quote_volume": 7985.941261, "trades": 67, "taker_buy_base": 2251189.0, "taker_buy_quote": 3670.130364 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00163, "high": 0.001645, "low": 0.001628, "close": 0.00164, "volume": 6512669.0, "close_time": 1775185199999, "quote_volume": 10643.237561, "trades": 126, "taker_buy_base": 3941321.0, "taker_buy_quote": 6444.985405 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.001641, "high": 0.00165, "low": 0.001638, "close": 0.001645, "volume": 9518793.0, "close_time": 1775188799999, "quote_volume": 15668.034769, "trades": 162, "taker_buy_base": 3050473.0, "taker_buy_quote": 5018.179336 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001645, "high": 0.001649, "low": 0.001638, "close": 0.001641, "volume": 10962310.0, "close_time": 1775192399999, "quote_volume": 17992.33136, "trades": 129, "taker_buy_base": 3215715.0, "taker_buy_quote": 5280.478168 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00164, "high": 0.001652, "low": 0.001635, "close": 0.001645, "volume": 6642682.0, "close_time": 1775195999999, "quote_volume": 10931.153326, "trades": 123, "taker_buy_base": 2741003.0, "taker_buy_quote": 4511.229993 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.001643, "high": 0.001659, "low": 0.00164, "close": 0.001658, "volume": 14640969.0, "close_time": 1775199599999, "quote_volume": 24161.9733, "trades": 159, "taker_buy_base": 8385137.0, "taker_buy_quote": 13845.373822 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.001657, "high": 0.001673, "low": 0.001656, "close": 0.001667, "volume": 5581716.0, "close_time": 1775203199999, "quote_volume": 9276.671671, "trades": 128, "taker_buy_base": 2712079.0, "taker_buy_quote": 4510.190111 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001666, "high": 0.001677, "low": 0.001666, "close": 0.001671, "volume": 7112588.0, "close_time": 1775206799999, "quote_volume": 11887.734691, "trades": 122, "taker_buy_base": 4132958.0, "taker_buy_quote": 6905.307105 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.001669, "high": 0.001677, "low": 0.001663, "close": 0.001672, "volume": 9126488.0, "close_time": 1775210399999, "quote_volume": 15245.356017, "trades": 144, "taker_buy_base": 3184656.0, "taker_buy_quote": 5316.937514 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.001671, "high": 0.001672, "low": 0.001657, "close": 0.001665, "volume": 4271202.0, "close_time": 1775213999999, "quote_volume": 7104.307604, "trades": 110, "taker_buy_base": 2579229.0, "taker_buy_quote": 4289.672356 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.001666, "high": 0.001675, "low": 0.001662, "close": 0.001675, "volume": 7631181.0, "close_time": 1775217599999, "quote_volume": 12717.605434, "trades": 105, "taker_buy_base": 5690350.0, "taker_buy_quote": 9481.792123 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001676, "high": 0.001692, "low": 0.001653, "close": 0.001659, "volume": 10956950.0, "close_time": 1775221199999, "quote_volume": 18334.519154, "trades": 237, "taker_buy_base": 7494989.0, "taker_buy_quote": 12560.227976 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00166, "high": 0.001663, "low": 0.001652, "close": 0.001661, "volume": 5078780.0, "close_time": 1775224799999, "quote_volume": 8418.450711, "trades": 113, "taker_buy_base": 2250271.0, "taker_buy_quote": 3730.764725 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.001662, "high": 0.001676, "low": 0.00166, "close": 0.001673, "volume": 5943486.0, "close_time": 1775228399999, "quote_volume": 9913.763954, "trades": 120, "taker_buy_base": 1306935.0, "taker_buy_quote": 2180.329325 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.001672, "high": 0.001686, "low": 0.001665, "close": 0.001667, "volume": 22575683.0, "close_time": 1775231999999, "quote_volume": 37791.054659, "trades": 282, "taker_buy_base": 12352559.0, "taker_buy_quote": 20675.927831 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001666, "high": 0.001673, "low": 0.001666, "close": 0.001672, "volume": 6639149.0, "close_time": 1775235599999, "quote_volume": 11087.593445, "trades": 126, "taker_buy_base": 3448157.0, "taker_buy_quote": 5759.06129 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001653, "close": 0.001658, "volume": 5542012.0, "close_time": 1775239199999, "quote_volume": 9196.942734, "trades": 113, "taker_buy_base": 3489060.0, "taker_buy_quote": 5785.4769 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.001657, "high": 0.001664, "low": 0.001654, "close": 0.001654, "volume": 3326366.0, "close_time": 1775242799999, "quote_volume": 5518.205388, "trades": 60, "taker_buy_base": 2197711.0, "taker_buy_quote": 3646.423868 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001653, "high": 0.001654, "low": 0.001643, "close": 0.001654, "volume": 5140863.0, "close_time": 1775246399999, "quote_volume": 8475.775037, "trades": 85, "taker_buy_base": 2769415.0, "taker_buy_quote": 4566.36516 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001655, "high": 0.001659, "low": 0.00165, "close": 0.001652, "volume": 6205352.0, "close_time": 1775249999999, "quote_volume": 10263.095679, "trades": 62, "taker_buy_base": 4935113.0, "taker_buy_quote": 8160.862733 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.001654, "high": 0.001658, "low": 0.001653, "close": 0.001657, "volume": 13456280.0, "close_time": 1775253599999, "quote_volume": 22291.869981, "trades": 66, "taker_buy_base": 8864405.0, "taker_buy_quote": 14685.713389 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.001657, "high": 0.001657, "low": 0.001643, "close": 0.001645, "volume": 14719991.0, "close_time": 1775257199999, "quote_volume": 24250.713027, "trades": 204, "taker_buy_base": 4236714.0, "taker_buy_quote": 6981.730695 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.001646, "high": 0.001652, "low": 0.001642, "close": 0.001651, "volume": 2427869.0, "close_time": 1775260799999, "quote_volume": 3999.484345, "trades": 48, "taker_buy_base": 1081641.0, "taker_buy_quote": 1781.669837 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00165, "high": 0.001651, "low": 0.001646, "close": 0.001646, "volume": 1855584.0, "close_time": 1775264399999, "quote_volume": 3058.735381, "trades": 35, "taker_buy_base": 596304.0, "taker_buy_quote": 983.651646 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001646, "high": 0.001648, "low": 0.001643, "close": 0.001646, "volume": 1153864.0, "close_time": 1775267999999, "quote_volume": 1898.52448, "trades": 31, "taker_buy_base": 626197.0, "taker_buy_quote": 1030.292313 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.001645, "high": 0.001653, "low": 0.001645, "close": 0.001645, "volume": 1646961.0, "close_time": 1775271599999, "quote_volume": 2715.139038, "trades": 39, "taker_buy_base": 554911.0, "taker_buy_quote": 915.396152 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.001646, "high": 0.001653, "low": 0.001646, "close": 0.001651, "volume": 746708.0, "close_time": 1775275199999, "quote_volume": 1231.527763, "trades": 25, "taker_buy_base": 558543.0, "taker_buy_quote": 921.040223 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00165, "high": 0.001652, "low": 0.001646, "close": 0.001652, "volume": 1389956.0, "close_time": 1775278799999, "quote_volume": 2291.117519, "trades": 35, "taker_buy_base": 855221.0, "taker_buy_quote": 1410.149001 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001651, "high": 0.001659, "low": 0.001649, "close": 0.001649, "volume": 3889310.0, "close_time": 1775282399999, "quote_volume": 6426.270016, "trades": 55, "taker_buy_base": 1343008.0, "taker_buy_quote": 2220.02954 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.001648, "high": 0.001663, "low": 0.001647, "close": 0.001662, "volume": 7701051.0, "close_time": 1775285999999, "quote_volume": 12737.966398, "trades": 101, "taker_buy_base": 4117657.0, "taker_buy_quote": 6814.183442 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001662, "high": 0.001663, "low": 0.001658, "close": 0.001662, "volume": 1075096.0, "close_time": 1775289599999, "quote_volume": 1785.412328, "trades": 37, "taker_buy_base": 506732.0, "taker_buy_quote": 841.502795 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001662, "high": 0.001664, "low": 0.00165, "close": 0.00165, "volume": 1808953.0, "close_time": 1775293199999, "quote_volume": 2994.133016, "trades": 47, "taker_buy_base": 738073.0, "taker_buy_quote": 1219.624548 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00165, "high": 0.001654, "low": 0.001649, "close": 0.001653, "volume": 1137359.0, "close_time": 1775296799999, "quote_volume": 1877.732004, "trades": 23, "taker_buy_base": 902273.0, "taker_buy_quote": 1489.828298 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.001654, "high": 0.00166, "low": 0.001649, "close": 0.001658, "volume": 6069799.0, "close_time": 1775300399999, "quote_volume": 10053.006025, "trades": 86, "taker_buy_base": 3911809.0, "taker_buy_quote": 6477.965031 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001659, "high": 0.001661, "low": 0.001655, "close": 0.00166, "volume": 2167697.0, "close_time": 1775303999999, "quote_volume": 3595.824377, "trades": 45, "taker_buy_base": 622858.0, "taker_buy_quote": 1033.217607 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001661, "high": 0.001662, "low": 0.001652, "close": 0.001659, "volume": 7230835.0, "close_time": 1775307599999, "quote_volume": 11970.594496, "trades": 74, "taker_buy_base": 1472460.0, "taker_buy_quote": 2442.780316 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00166, "high": 0.001661, "low": 0.001649, "close": 0.00165, "volume": 8714939.0, "close_time": 1775311199999, "quote_volume": 14431.422351, "trades": 130, "taker_buy_base": 5867011.0, "taker_buy_quote": 9721.216013 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.001651, "high": 0.001653, "low": 0.001637, "close": 0.001653, "volume": 10895296.0, "close_time": 1775314799999, "quote_volume": 17921.225957, "trades": 192, "taker_buy_base": 5515201.0, "taker_buy_quote": 9071.930892 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001652, "high": 0.001675, "low": 0.001652, "close": 0.001664, "volume": 16819630.0, "close_time": 1775318399999, "quote_volume": 28015.801796, "trades": 242, "taker_buy_base": 7465418.0, "taker_buy_quote": 12440.399991 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001664, "high": 0.001674, "low": 0.00166, "close": 0.00166, "volume": 5622314.0, "close_time": 1775321999999, "quote_volume": 9376.311228, "trades": 89, "taker_buy_base": 3798875.0, "taker_buy_quote": 6336.193657 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00166, "high": 0.001674, "low": 0.001656, "close": 0.00167, "volume": 7876392.0, "close_time": 1775325599999, "quote_volume": 13128.450188, "trades": 124, "taker_buy_base": 4167441.0, "taker_buy_quote": 6939.651458 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.001671, "high": 0.001673, "low": 0.001668, "close": 0.00167, "volume": 5068471.0, "close_time": 1775329199999, "quote_volume": 8465.108741, "trades": 71, "taker_buy_base": 3216992.0, "taker_buy_quote": 5373.343478 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.001671, "high": 0.001683, "low": 0.001664, "close": 0.001667, "volume": 12840079.0, "close_time": 1775332799999, "quote_volume": 21464.273106, "trades": 207, "taker_buy_base": 6888524.0, "taker_buy_quote": 11509.085942 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001667, "high": 0.001667, "low": 0.001664, "close": 0.001666, "volume": 2397565.0, "close_time": 1775336399999, "quote_volume": 3994.146037, "trades": 36, "taker_buy_base": 1326366.0, "taker_buy_quote": 2209.342666 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.001667, "high": 0.001677, "low": 0.001665, "close": 0.00167, "volume": 4450721.0, "close_time": 1775339999999, "quote_volume": 7435.148928, "trades": 69, "taker_buy_base": 2138007.0, "taker_buy_quote": 3574.847981 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00167, "high": 0.001677, "low": 0.00167, "close": 0.001673, "volume": 5556366.0, "close_time": 1775343599999, "quote_volume": 9297.454534, "trades": 77, "taker_buy_base": 1870836.0, "taker_buy_quote": 3130.912128 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.001672, "high": 0.001673, "low": 0.001668, "close": 0.001672, "volume": 3054955.0, "close_time": 1775347199999, "quote_volume": 5102.296059, "trades": 46, "taker_buy_base": 1485305.0, "taker_buy_quote": 2481.00684 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001665, "close": 0.001668, "volume": 2592502.0, "close_time": 1775350799999, "quote_volume": 4323.947643, "trades": 58, "taker_buy_base": 1043543.0, "taker_buy_quote": 1740.511885 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.001669, "high": 0.001669, "low": 0.001662, "close": 0.001663, "volume": 2797610.0, "close_time": 1775354399999, "quote_volume": 4657.598167, "trades": 50, "taker_buy_base": 1768128.0, "taker_buy_quote": 2943.818028 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.001662, "high": 0.001665, "low": 0.001658, "close": 0.001665, "volume": 3025351.0, "close_time": 1775357999999, "quote_volume": 5028.179387, "trades": 45, "taker_buy_base": 1377638.0, "taker_buy_quote": 2289.461011 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.001666, "high": 0.001668, "low": 0.001665, "close": 0.001668, "volume": 734284.0, "close_time": 1775361599999, "quote_volume": 1223.884624, "trades": 15, "taker_buy_base": 604284.0, "taker_buy_quote": 1007.044624 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001666, "high": 0.001666, "low": 0.001661, "close": 0.001662, "volume": 3656351.0, "close_time": 1775365199999, "quote_volume": 6082.210354, "trades": 64, "taker_buy_base": 2277598.0, "taker_buy_quote": 3788.460733 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.001663, "high": 0.001663, "low": 0.001648, "close": 0.001648, "volume": 4454048.0, "close_time": 1775368799999, "quote_volume": 7368.911239, "trades": 64, "taker_buy_base": 1907351.0, "taker_buy_quote": 3158.871435 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.001648, "high": 0.001649, "low": 0.001634, "close": 0.001645, "volume": 5709780.0, "close_time": 1775372399999, "quote_volume": 9377.774706, "trades": 117, "taker_buy_base": 1689095.0, "taker_buy_quote": 2774.24805 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.001645, "high": 0.001646, "low": 0.001635, "close": 0.001638, "volume": 4011083.0, "close_time": 1775375999999, "quote_volume": 6569.91148, "trades": 49, "taker_buy_base": 948436.0, "taker_buy_quote": 1555.181918 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001638, "high": 0.001644, "low": 0.001638, "close": 0.001644, "volume": 1423368.0, "close_time": 1775379599999, "quote_volume": 2335.86242, "trades": 35, "taker_buy_base": 657284.0, "taker_buy_quote": 1078.851968 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.001645, "high": 0.001657, "low": 0.001645, "close": 0.001657, "volume": 2239122.0, "close_time": 1775383199999, "quote_volume": 3697.656003, "trades": 52, "taker_buy_base": 666441.0, "taker_buy_quote": 1100.379215 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.001657, "high": 0.001663, "low": 0.001647, "close": 0.001647, "volume": 4506459.0, "close_time": 1775386799999, "quote_volume": 7454.673778, "trades": 80, "taker_buy_base": 1381708.0, "taker_buy_quote": 2287.147011 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.001646, "high": 0.001654, "low": 0.001646, "close": 0.001652, "volume": 1866939.0, "close_time": 1775390399999, "quote_volume": 3081.604602, "trades": 41, "taker_buy_base": 879669.0, "taker_buy_quote": 1452.174064 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001652, "high": 0.001653, "low": 0.00163, "close": 0.001635, "volume": 10296172.0, "close_time": 1775393999999, "quote_volume": 16850.100986, "trades": 124, "taker_buy_base": 6423988.0, "taker_buy_quote": 10504.789521 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.001636, "high": 0.001643, "low": 0.001626, "close": 0.001643, "volume": 10267423.0, "close_time": 1775397599999, "quote_volume": 16786.825843, "trades": 141, "taker_buy_base": 7831364.0, "taker_buy_quote": 12805.29616 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.001642, "high": 0.001649, "low": 0.001642, "close": 0.001644, "volume": 8754271.0, "close_time": 1775401199999, "quote_volume": 14398.266593, "trades": 97, "taker_buy_base": 2391825.0, "taker_buy_quote": 3938.22995 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.001643, "high": 0.00167, "low": 0.001638, "close": 0.001649, "volume": 8936924.0, "close_time": 1775404799999, "quote_volume": 14805.711357, "trades": 205, "taker_buy_base": 4660770.0, "taker_buy_quote": 7719.124064 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00165, "high": 0.001653, "low": 0.001643, "close": 0.001643, "volume": 3847784.0, "close_time": 1775408399999, "quote_volume": 6345.450857, "trades": 91, "taker_buy_base": 1713886.0, "taker_buy_quote": 2826.740123 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.001645, "high": 0.001654, "low": 0.001642, "close": 0.001652, "volume": 4454454.0, "close_time": 1775411999999, "quote_volume": 7340.097625, "trades": 83, "taker_buy_base": 2619015.0, "taker_buy_quote": 4312.012345 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.001651, "high": 0.001655, "low": 0.001645, "close": 0.001652, "volume": 4869428.0, "close_time": 1775415599999, "quote_volume": 8045.305978, "trades": 78, "taker_buy_base": 3028410.0, "taker_buy_quote": 5006.016087 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.001652, "high": 0.001658, "low": 0.001649, "close": 0.001655, "volume": 1409899.0, "close_time": 1775419199999, "quote_volume": 2329.916601, "trades": 48, "taker_buy_base": 643904.0, "taker_buy_quote": 1063.924132 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001656, "high": 0.001666, "low": 0.001655, "close": 0.001662, "volume": 10343765.0, "close_time": 1775422799999, "quote_volume": 17166.782881, "trades": 171, "taker_buy_base": 5783724.0, "taker_buy_quote": 9597.468939 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.001662, "high": 0.001662, "low": 0.001646, "close": 0.001652, "volume": 4435973.0, "close_time": 1775426399999, "quote_volume": 7338.056914, "trades": 102, "taker_buy_base": 2118619.0, "taker_buy_quote": 3502.996816 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.001655, "high": 0.001673, "low": 0.001642, "close": 0.001672, "volume": 12975502.0, "close_time": 1775429999999, "quote_volume": 21512.835474, "trades": 263, "taker_buy_base": 6682532.0, "taker_buy_quote": 11073.890094 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.001673, "high": 0.001698, "low": 0.001669, "close": 0.001693, "volume": 205182654.0, "close_time": 1775433599999, "quote_volume": 347243.499509, "trades": 780, "taker_buy_base": 34420738.0, "taker_buy_quote": 58187.319868 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001694, "high": 0.001715, "low": 0.001693, "close": 0.001703, "volume": 6402547.0, "close_time": 1775437199999, "quote_volume": 10906.344374, "trades": 230, "taker_buy_base": 4898681.0, "taker_buy_quote": 8343.021032 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001703, "high": 0.001706, "low": 0.001694, "close": 0.001705, "volume": 3662154.0, "close_time": 1775440799999, "quote_volume": 6233.487244, "trades": 99, "taker_buy_base": 2237493.0, "taker_buy_quote": 3808.424035 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.001704, "high": 0.001726, "low": 0.001703, "close": 0.001713, "volume": 6469583.0, "close_time": 1775444399999, "quote_volume": 11085.2804, "trades": 171, "taker_buy_base": 2832306.0, "taker_buy_quote": 4853.309287 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.001713, "high": 0.001718, "low": 0.001709, "close": 0.001717, "volume": 12916273.0, "close_time": 1775447999999, "quote_volume": 22131.827945, "trades": 214, "taker_buy_base": 5612464.0, "taker_buy_quote": 9619.202189 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001717, "high": 0.001723, "low": 0.001712, "close": 0.001718, "volume": 15626535.0, "close_time": 1775451599999, "quote_volume": 26896.694539, "trades": 129, "taker_buy_base": 13550629.0, "taker_buy_quote": 23329.215916 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001713, "close": 0.001713, "volume": 5189362.0, "close_time": 1775455199999, "quote_volume": 8903.009779, "trades": 87, "taker_buy_base": 2904965.0, "taker_buy_quote": 4983.182729 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.001714, "high": 0.001718, "low": 0.0017, "close": 0.001708, "volume": 8503888.0, "close_time": 1775458799999, "quote_volume": 14533.796049, "trades": 173, "taker_buy_base": 5192410.0, "taker_buy_quote": 8871.842934 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.001707, "high": 0.001711, "low": 0.001703, "close": 0.001711, "volume": 2867854.0, "close_time": 1775462399999, "quote_volume": 4895.513659, "trades": 52, "taker_buy_base": 1419210.0, "taker_buy_quote": 2422.486087 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00171, "high": 0.001735, "low": 0.001708, "close": 0.001721, "volume": 24970396.0, "close_time": 1775465999999, "quote_volume": 43007.336724, "trades": 314, "taker_buy_base": 18836646.0, "taker_buy_quote": 32448.095101 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00172, "high": 0.001744, "low": 0.001717, "close": 0.001739, "volume": 40918220.0, "close_time": 1775469599999, "quote_volume": 70725.695876, "trades": 370, "taker_buy_base": 17767354.0, "taker_buy_quote": 30748.757767 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00174, "high": 0.00175, "low": 0.00174, "close": 0.001746, "volume": 16171026.0, "close_time": 1775473199999, "quote_volume": 28228.345033, "trades": 217, "taker_buy_base": 8654365.0, "taker_buy_quote": 15107.870034 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.001746, "high": 0.001746, "low": 0.001734, "close": 0.001735, "volume": 4790738.0, "close_time": 1775476799999, "quote_volume": 8342.306596, "trades": 84, "taker_buy_base": 2136028.0, "taker_buy_quote": 3719.496583 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001737, "high": 0.001752, "low": 0.001737, "close": 0.001745, "volume": 21122478.0, "close_time": 1775480399999, "quote_volume": 36838.949902, "trades": 283, "taker_buy_base": 12064531.0, "taker_buy_quote": 21040.217319 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.001745, "high": 0.001768, "low": 0.001744, "close": 0.001758, "volume": 15683159.0, "close_time": 1775483999999, "quote_volume": 27569.518263, "trades": 272, "taker_buy_base": 7933287.0, "taker_buy_quote": 13944.05713 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.001759, "high": 0.001764, "low": 0.001737, "close": 0.001752, "volume": 14696572.0, "close_time": 1775487599999, "quote_volume": 25696.59232, "trades": 300, "taker_buy_base": 7262690.0, "taker_buy_quote": 12699.750549 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.001751, "high": 0.001764, "low": 0.001747, "close": 0.001761, "volume": 10522589.0, "close_time": 1775491199999, "quote_volume": 18458.135952, "trades": 196, "taker_buy_base": 3873205.0, "taker_buy_quote": 6796.161469 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001763, "high": 0.001766, "low": 0.001751, "close": 0.001754, "volume": 4285964.0, "close_time": 1775494799999, "quote_volume": 7542.581379, "trades": 89, "taker_buy_base": 1195224.0, "taker_buy_quote": 2104.488472 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.001752, "high": 0.001752, "low": 0.001731, "close": 0.001739, "volume": 11544249.0, "close_time": 1775498399999, "quote_volume": 20097.03978, "trades": 225, "taker_buy_base": 5944278.0, "taker_buy_quote": 10348.492198 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001739, "high": 0.001751, "low": 0.001738, "close": 0.001738, "volume": 4415395.0, "close_time": 1775501999999, "quote_volume": 7694.552273, "trades": 79, "taker_buy_base": 2054491.0, "taker_buy_quote": 3579.128553 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.001737, "high": 0.001737, "low": 0.001717, "close": 0.001722, "volume": 22060611.0, "close_time": 1775505599999, "quote_volume": 38010.870969, "trades": 224, "taker_buy_base": 7171450.0, "taker_buy_quote": 12363.944358 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001722, "high": 0.001727, "low": 0.001717, "close": 0.001724, "volume": 11232813.0, "close_time": 1775509199999, "quote_volume": 19330.616501, "trades": 143, "taker_buy_base": 4832860.0, "taker_buy_quote": 8314.720075 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.001723, "high": 0.001723, "low": 0.001711, "close": 0.001713, "volume": 3474811.0, "close_time": 1775512799999, "quote_volume": 5957.178675, "trades": 38, "taker_buy_base": 2407944.0, "taker_buy_quote": 4127.323496 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.001713, "high": 0.001714, "low": 0.00168, "close": 0.00168, "volume": 6687368.0, "close_time": 1775516399999, "quote_volume": 11327.277533, "trades": 118, "taker_buy_base": 4515404.0, "taker_buy_quote": 7634.869453 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.001679, "high": 0.001684, "low": 0.001671, "close": 0.001679, "volume": 8422059.0, "close_time": 1775519999999, "quote_volume": 14125.569914, "trades": 198, "taker_buy_base": 2803934.0, "taker_buy_quote": 4700.568367 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001686, "low": 0.001675, "close": 0.001682, "volume": 7778919.0, "close_time": 1775523599999, "quote_volume": 13063.787875, "trades": 127, "taker_buy_base": 4242292.0, "taker_buy_quote": 7125.355987 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00168, "high": 0.001687, "low": 0.00167, "close": 0.001673, "volume": 4635327.0, "close_time": 1775527199999, "quote_volume": 7772.173616, "trades": 107, "taker_buy_base": 2273405.0, "taker_buy_quote": 3814.048674 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.001672, "high": 0.001683, "low": 0.001668, "close": 0.001682, "volume": 2098051.0, "close_time": 1775530799999, "quote_volume": 3519.885174, "trades": 59, "taker_buy_base": 786772.0, "taker_buy_quote": 1320.455637 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.001683, "high": 0.001687, "low": 0.001683, "close": 0.001686, "volume": 1000532.0, "close_time": 1775534399999, "quote_volume": 1686.793039, "trades": 18, "taker_buy_base": 675598.0, "taker_buy_quote": 1138.954315 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001685, "high": 0.001703, "low": 0.001685, "close": 0.0017, "volume": 4112360.0, "close_time": 1775537999999, "quote_volume": 6952.10191, "trades": 72, "taker_buy_base": 1936976.0, "taker_buy_quote": 3277.21057 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0017, "high": 0.0017, "low": 0.00169, "close": 0.001694, "volume": 2741073.0, "close_time": 1775541599999, "quote_volume": 4644.973443, "trades": 55, "taker_buy_base": 1380462.0, "taker_buy_quote": 2339.212499 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.001693, "high": 0.001698, "low": 0.001689, "close": 0.001698, "volume": 3813298.0, "close_time": 1775545199999, "quote_volume": 6457.305223, "trades": 61, "taker_buy_base": 1852671.0, "taker_buy_quote": 3137.008352 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.001698, "high": 0.001706, "low": 0.001695, "close": 0.001706, "volume": 6975009.0, "close_time": 1775548799999, "quote_volume": 11854.996551, "trades": 120, "taker_buy_base": 4655288.0, "taker_buy_quote": 7912.320798 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001706, "high": 0.001718, "low": 0.001706, "close": 0.001711, "volume": 9088950.0, "close_time": 1775552399999, "quote_volume": 15545.444815, "trades": 174, "taker_buy_base": 4007568.0, "taker_buy_quote": 6853.147018 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.001711, "high": 0.001745, "low": 0.001711, "close": 0.001743, "volume": 15191988.0, "close_time": 1775555999999, "quote_volume": 26348.146383, "trades": 293, "taker_buy_base": 8234925.0, "taker_buy_quote": 14272.439214 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.001744, "high": 0.001745, "low": 0.001706, "close": 0.001709, "volume": 13783856.0, "close_time": 1775559599999, "quote_volume": 23665.314112, "trades": 277, "taker_buy_base": 7785877.0, "taker_buy_quote": 13366.392655 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.001709, "high": 0.001712, "low": 0.001697, "close": 0.001704, "volume": 20489219.0, "close_time": 1775563199999, "quote_volume": 34927.979048, "trades": 240, "taker_buy_base": 3809653.0, "taker_buy_quote": 6498.192081 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001705, "high": 0.001708, "low": 0.001684, "close": 0.001702, "volume": 18069568.0, "close_time": 1775566799999, "quote_volume": 30603.252911, "trades": 321, "taker_buy_base": 9524043.0, "taker_buy_quote": 16137.968358 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.001701, "high": 0.001708, "low": 0.001694, "close": 0.001695, "volume": 6113534.0, "close_time": 1775570399999, "quote_volume": 10381.360674, "trades": 129, "taker_buy_base": 3610726.0, "taker_buy_quote": 6131.722868 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.001697, "high": 0.001706, "low": 0.001686, "close": 0.001692, "volume": 5719372.0, "close_time": 1775573999999, "quote_volume": 9702.174054, "trades": 158, "taker_buy_base": 2909802.0, "taker_buy_quote": 4943.316393 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.001691, "high": 0.001716, "low": 0.00169, "close": 0.001711, "volume": 16133483.0, "close_time": 1775577599999, "quote_volume": 27551.926403, "trades": 233, "taker_buy_base": 7259572.0, "taker_buy_quote": 12387.579486 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001711, "high": 0.001724, "low": 0.001707, "close": 0.001707, "volume": 2307290.0, "close_time": 1775581199999, "quote_volume": 3960.438534, "trades": 109, "taker_buy_base": 1392445.0, "taker_buy_quote": 2389.619382 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.001709, "high": 0.001749, "low": 0.001707, "close": 0.001742, "volume": 22156986.0, "close_time": 1775584799999, "quote_volume": 38542.039597, "trades": 292, "taker_buy_base": 17856759.0, "taker_buy_quote": 31097.455399 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.001742, "high": 0.00175, "low": 0.00172, "close": 0.001726, "volume": 15875501.0, "close_time": 1775588399999, "quote_volume": 27624.953079, "trades": 238, "taker_buy_base": 6681348.0, "taker_buy_quote": 11622.069683 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.001727, "high": 0.001761, "low": 0.001723, "close": 0.001755, "volume": 19900528.0, "close_time": 1775591999999, "quote_volume": 34685.324826, "trades": 334, "taker_buy_base": 9994743.0, "taker_buy_quote": 17418.271038 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001755, "high": 0.001766, "low": 0.001751, "close": 0.00176, "volume": 11285532.0, "close_time": 1775595599999, "quote_volume": 19860.92079, "trades": 207, "taker_buy_base": 8246884.0, "taker_buy_quote": 14512.493654 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.001761, "high": 0.001798, "low": 0.001761, "close": 0.001792, "volume": 14886901.0, "close_time": 1775599199999, "quote_volume": 26578.947809, "trades": 312, "taker_buy_base": 10090030.0, "taker_buy_quote": 18008.754049 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001793, "high": 0.001852, "low": 0.001793, "close": 0.001847, "volume": 35247137.0, "close_time": 1775602799999, "quote_volume": 64287.385681, "trades": 704, "taker_buy_base": 21720574.0, "taker_buy_quote": 39620.988293 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00185, "high": 0.001882, "low": 0.001831, "close": 0.001866, "volume": 33915668.0, "close_time": 1775606399999, "quote_volume": 62838.617957, "trades": 597, "taker_buy_base": 12287225.0, "taker_buy_quote": 22881.591277 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001867, "high": 0.001871, "low": 0.001838, "close": 0.001843, "volume": 16777939.0, "close_time": 1775609999999, "quote_volume": 31117.398004, "trades": 342, "taker_buy_base": 6202693.0, "taker_buy_quote": 11520.041716 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001842, "high": 0.001842, "low": 0.001814, "close": 0.001816, "volume": 9203777.0, "close_time": 1775613599999, "quote_volume": 16775.863655, "trades": 152, "taker_buy_base": 5722247.0, "taker_buy_quote": 10422.920154 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.001817, "high": 0.001824, "low": 0.001804, "close": 0.001808, "volume": 4475933.0, "close_time": 1775617199999, "quote_volume": 8116.30895, "trades": 125, "taker_buy_base": 1950608.0, "taker_buy_quote": 3536.360732 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001808, "high": 0.001812, "low": 0.0018, "close": 0.001804, "volume": 3273647.0, "close_time": 1775620799999, "quote_volume": 5910.67153, "trades": 76, "taker_buy_base": 1485658.0, "taker_buy_quote": 2682.749029 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001804, "high": 0.001817, "low": 0.001803, "close": 0.001803, "volume": 21618207.0, "close_time": 1775624399999, "quote_volume": 39080.07288, "trades": 314, "taker_buy_base": 10319941.0, "taker_buy_quote": 18658.945678 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001805, "high": 0.001824, "low": 0.001805, "close": 0.001813, "volume": 20332712.0, "close_time": 1775627999999, "quote_volume": 36932.128737, "trades": 241, "taker_buy_base": 14092753.0, "taker_buy_quote": 25590.090399 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.001812, "high": 0.001827, "low": 0.001805, "close": 0.001818, "volume": 3568196.0, "close_time": 1775631599999, "quote_volume": 6473.696812, "trades": 109, "taker_buy_base": 2235624.0, "taker_buy_quote": 4052.784867 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001818, "high": 0.001832, "low": 0.001817, "close": 0.001828, "volume": 5256330.0, "close_time": 1775635199999, "quote_volume": 9591.718637, "trades": 104, "taker_buy_base": 2899295.0, "taker_buy_quote": 5291.549304 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001831, "high": 0.001838, "low": 0.001821, "close": 0.001826, "volume": 3030394.0, "close_time": 1775638799999, "quote_volume": 5546.180875, "trades": 75, "taker_buy_base": 1839836.0, "taker_buy_quote": 3367.328332 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001828, "high": 0.001833, "low": 0.001821, "close": 0.001824, "volume": 4605431.0, "close_time": 1775642399999, "quote_volume": 8415.506103, "trades": 104, "taker_buy_base": 2727892.0, "taker_buy_quote": 4982.098574 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.001825, "high": 0.001828, "low": 0.001817, "close": 0.001822, "volume": 5479396.0, "close_time": 1775645999999, "quote_volume": 9990.720747, "trades": 90, "taker_buy_base": 1786751.0, "taker_buy_quote": 3256.568222 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.001821, "high": 0.001823, "low": 0.001804, "close": 0.001817, "volume": 6021594.0, "close_time": 1775649599999, "quote_volume": 10918.603118, "trades": 134, "taker_buy_base": 2741484.0, "taker_buy_quote": 4971.446647 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001817, "high": 0.001821, "low": 0.001811, "close": 0.001819, "volume": 7994055.0, "close_time": 1775653199999, "quote_volume": 14516.902812, "trades": 109, "taker_buy_base": 5017843.0, "taker_buy_quote": 9113.664658 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001818, "high": 0.001833, "low": 0.001815, "close": 0.001824, "volume": 17336341.0, "close_time": 1775656799999, "quote_volume": 31595.724884, "trades": 331, "taker_buy_base": 8706378.0, "taker_buy_quote": 15872.681948 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001824, "high": 0.001824, "low": 0.001774, "close": 0.001779, "volume": 14986578.0, "close_time": 1775660399999, "quote_volume": 26904.30483, "trades": 306, "taker_buy_base": 7888654.0, "taker_buy_quote": 14118.608683 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00178, "high": 0.001804, "low": 0.001778, "close": 0.001804, "volume": 9896608.0, "close_time": 1775663999999, "quote_volume": 17724.222453, "trades": 178, "taker_buy_base": 4534615.0, "taker_buy_quote": 8111.802407 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001805, "high": 0.001806, "low": 0.001789, "close": 0.001791, "volume": 17106600.0, "close_time": 1775667599999, "quote_volume": 30716.524394, "trades": 204, "taker_buy_base": 5286453.0, "taker_buy_quote": 9491.347154 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.001791, "high": 0.001802, "low": 0.001784, "close": 0.001794, "volume": 14505498.0, "close_time": 1775671199999, "quote_volume": 26005.430871, "trades": 230, "taker_buy_base": 7209400.0, "taker_buy_quote": 12909.045584 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.001793, "high": 0.001793, "low": 0.001754, "close": 0.001757, "volume": 10476309.0, "close_time": 1775674799999, "quote_volume": 18639.694342, "trades": 184, "taker_buy_base": 6723583.0, "taker_buy_quote": 11982.026762 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001755, "high": 0.001769, "low": 0.001752, "close": 0.001768, "volume": 9200454.0, "close_time": 1775678399999, "quote_volume": 16198.48074, "trades": 135, "taker_buy_base": 5689595.0, "taker_buy_quote": 10031.392204 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001768, "high": 0.001774, "low": 0.001761, "close": 0.001768, "volume": 3651290.0, "close_time": 1775681999999, "quote_volume": 6453.354441, "trades": 98, "taker_buy_base": 1651112.0, "taker_buy_quote": 2916.721734 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.001769, "high": 0.001799, "low": 0.001769, "close": 0.001793, "volume": 16729561.0, "close_time": 1775685599999, "quote_volume": 29979.899529, "trades": 178, "taker_buy_base": 6775487.0, "taker_buy_quote": 12138.387283 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001794, "high": 0.001803, "low": 0.001783, "close": 0.001783, "volume": 14228216.0, "close_time": 1775689199999, "quote_volume": 25478.418089, "trades": 257, "taker_buy_base": 6881458.0, "taker_buy_quote": 12319.704409 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001782, "high": 0.001782, "low": 0.00175, "close": 0.001757, "volume": 14977905.0, "close_time": 1775692799999, "quote_volume": 26383.730395, "trades": 387, "taker_buy_base": 7415471.0, "taker_buy_quote": 13053.874618 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001757, "high": 0.001758, "low": 0.001734, "close": 0.001746, "volume": 8450187.0, "close_time": 1775696399999, "quote_volume": 14751.56537, "trades": 208, "taker_buy_base": 3167368.0, "taker_buy_quote": 5531.169142 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001745, "high": 0.001746, "low": 0.001733, "close": 0.001744, "volume": 4748344.0, "close_time": 1775699999999, "quote_volume": 8258.362005, "trades": 147, "taker_buy_base": 2241005.0, "taker_buy_quote": 3897.667127 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.001745, "high": 0.001751, "low": 0.00174, "close": 0.001747, "volume": 2156317.0, "close_time": 1775703599999, "quote_volume": 3759.782035, "trades": 72, "taker_buy_base": 1223326.0, "taker_buy_quote": 2133.483401 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.001746, "high": 0.001749, "low": 0.001741, "close": 0.001748, "volume": 2065785.0, "close_time": 1775707199999, "quote_volume": 3605.417752, "trades": 60, "taker_buy_base": 1229458.0, "taker_buy_quote": 2146.171478 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001746, "high": 0.001752, "low": 0.001742, "close": 0.001745, "volume": 2473910.0, "close_time": 1775710799999, "quote_volume": 4324.381084, "trades": 59, "taker_buy_base": 1598310.0, "taker_buy_quote": 2794.417367 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001744, "high": 0.001772, "low": 0.001742, "close": 0.001753, "volume": 7483328.0, "close_time": 1775714399999, "quote_volume": 13167.128512, "trades": 181, "taker_buy_base": 4267869.0, "taker_buy_quote": 7507.792054 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001755, "high": 0.001763, "low": 0.001754, "close": 0.001756, "volume": 2057335.0, "close_time": 1775717999999, "quote_volume": 3617.398256, "trades": 54, "taker_buy_base": 1154120.0, "taker_buy_quote": 2029.944627 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001758, "high": 0.001762, "low": 0.001754, "close": 0.001756, "volume": 2954751.0, "close_time": 1775721599999, "quote_volume": 5194.81343, "trades": 63, "taker_buy_base": 1676041.0, "taker_buy_quote": 2949.477849 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001754, "high": 0.00177, "low": 0.001753, "close": 0.00177, "volume": 5040582.0, "close_time": 1775725199999, "quote_volume": 8888.711567, "trades": 108, "taker_buy_base": 2486480.0, "taker_buy_quote": 4385.549107 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001768, "high": 0.001772, "low": 0.001759, "close": 0.001771, "volume": 2739373.0, "close_time": 1775728799999, "quote_volume": 4834.074897, "trades": 75, "taker_buy_base": 1743614.0, "taker_buy_quote": 3077.834452 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001769, "high": 0.001769, "low": 0.001763, "close": 0.001763, "volume": 5015496.0, "close_time": 1775732399999, "quote_volume": 8860.244539, "trades": 71, "taker_buy_base": 2450000.0, "taker_buy_quote": 4328.575486 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001762, "high": 0.001762, "low": 0.001757, "close": 0.001761, "volume": 333852.0, "close_time": 1775735999999, "quote_volume": 587.593986, "trades": 23, "taker_buy_base": 254102.0, "taker_buy_quote": 447.260246 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001761, "high": 0.001768, "low": 0.001754, "close": 0.001768, "volume": 3264315.0, "close_time": 1775739599999, "quote_volume": 5740.560949, "trades": 82, "taker_buy_base": 1295191.0, "taker_buy_quote": 2281.216094 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001769, "high": 0.001773, "low": 0.001757, "close": 0.001761, "volume": 2974560.0, "close_time": 1775743199999, "quote_volume": 5249.666548, "trades": 115, "taker_buy_base": 1557456.0, "taker_buy_quote": 2747.535259 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001759, "high": 0.001783, "low": 0.001757, "close": 0.001782, "volume": 1977165.0, "close_time": 1775746799999, "quote_volume": 3508.082731, "trades": 109, "taker_buy_base": 1423532.0, "taker_buy_quote": 2525.914222 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.001781, "high": 0.001819, "low": 0.001777, "close": 0.001811, "volume": 18948092.0, "close_time": 1775750399999, "quote_volume": 34225.681517, "trades": 404, "taker_buy_base": 9017100.0, "taker_buy_quote": 16285.121828 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001812, "high": 0.001822, "low": 0.001785, "close": 0.001795, "volume": 37265764.0, "close_time": 1775753999999, "quote_volume": 66938.684283, "trades": 416, "taker_buy_base": 14583602.0, "taker_buy_quote": 26321.390879 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001794, "high": 0.001809, "low": 0.001794, "close": 0.001806, "volume": 7049786.0, "close_time": 1775757599999, "quote_volume": 12714.661227, "trades": 195, "taker_buy_base": 3769850.0, "taker_buy_quote": 6798.70358 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.001806, "high": 0.001806, "low": 0.001792, "close": 0.001801, "volume": 7240977.0, "close_time": 1775761199999, "quote_volume": 13014.656832, "trades": 189, "taker_buy_base": 5124995.0, "taker_buy_quote": 9212.435371 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0018, "high": 0.001813, "low": 0.001796, "close": 0.001812, "volume": 18363906.0, "close_time": 1775764799999, "quote_volume": 33155.448907, "trades": 270, "taker_buy_base": 14658900.0, "taker_buy_quote": 26460.823636 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001813, "high": 0.001837, "low": 0.001813, "close": 0.001828, "volume": 19696736.0, "close_time": 1775768399999, "quote_volume": 35963.286774, "trades": 251, "taker_buy_base": 13345247.0, "taker_buy_quote": 24370.223356 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001827, "high": 0.001836, "low": 0.001821, "close": 0.001824, "volume": 3657155.0, "close_time": 1775771999999, "quote_volume": 6693.263799, "trades": 101, "taker_buy_base": 2243806.0, "taker_buy_quote": 4107.278834 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001826, "high": 0.001862, "low": 0.001822, "close": 0.001823, "volume": 8609401.0, "close_time": 1775775599999, "quote_volume": 15818.924352, "trades": 267, "taker_buy_base": 4962466.0, "taker_buy_quote": 9123.285165 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001822, "high": 0.001825, "low": 0.001798, "close": 0.001801, "volume": 5000168.0, "close_time": 1775779199999, "quote_volume": 9061.261466, "trades": 148, "taker_buy_base": 1937510.0, "taker_buy_quote": 3502.048276 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001802, "high": 0.001807, "low": 0.001791, "close": 0.001801, "volume": 5723486.0, "close_time": 1775782799999, "quote_volume": 10290.950283, "trades": 152, "taker_buy_base": 3253373.0, "taker_buy_quote": 5850.733092 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0018, "high": 0.001821, "low": 0.001795, "close": 0.001808, "volume": 8827744.0, "close_time": 1775786399999, "quote_volume": 15958.033422, "trades": 222, "taker_buy_base": 4806330.0, "taker_buy_quote": 8686.209222 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001809, "high": 0.001823, "low": 0.001809, "close": 0.001816, "volume": 2221310.0, "close_time": 1775789999999, "quote_volume": 4035.843483, "trades": 62, "taker_buy_base": 1457614.0, "taker_buy_quote": 2648.022256 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001817, "high": 0.001818, "low": 0.001806, "close": 0.001808, "volume": 6026162.0, "close_time": 1775793599999, "quote_volume": 10918.699447, "trades": 100, "taker_buy_base": 4281583.0, "taker_buy_quote": 7760.832781 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001808, "high": 0.001825, "low": 0.001807, "close": 0.001825, "volume": 4338773.0, "close_time": 1775797199999, "quote_volume": 7872.416543, "trades": 98, "taker_buy_base": 1880219.0, "taker_buy_quote": 3411.335154 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001824, "high": 0.001831, "low": 0.001814, "close": 0.001831, "volume": 6242483.0, "close_time": 1775800799999, "quote_volume": 11382.74656, "trades": 137, "taker_buy_base": 3694994.0, "taker_buy_quote": 6738.03609 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00183, "high": 0.001837, "low": 0.001815, "close": 0.001817, "volume": 13287353.0, "close_time": 1775804399999, "quote_volume": 24283.099872, "trades": 216, "taker_buy_base": 5558672.0, "taker_buy_quote": 10147.84538 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001818, "high": 0.001826, "low": 0.001807, "close": 0.00181, "volume": 7789257.0, "close_time": 1775807999999, "quote_volume": 14162.828642, "trades": 135, "taker_buy_base": 4880540.0, "taker_buy_quote": 8873.993235 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001811, "high": 0.001826, "low": 0.001806, "close": 0.001817, "volume": 9292109.0, "close_time": 1775811599999, "quote_volume": 16885.876542, "trades": 151, "taker_buy_base": 3702613.0, "taker_buy_quote": 6721.318925 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.001818, "high": 0.001885, "low": 0.001818, "close": 0.001883, "volume": 54501615.0, "close_time": 1775815199999, "quote_volume": 101054.052714, "trades": 733, "taker_buy_base": 24910349.0, "taker_buy_quote": 46157.109363 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.001882, "high": 0.001892, "low": 0.001857, "close": 0.001857, "volume": 39414708.0, "close_time": 1775818799999, "quote_volume": 73371.783603, "trades": 405, "taker_buy_base": 10537726.0, "taker_buy_quote": 19689.237655 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.001857, "high": 0.001885, "low": 0.001857, "close": 0.001868, "volume": 27940779.0, "close_time": 1775822399999, "quote_volume": 52413.137327, "trades": 323, "taker_buy_base": 4442061.0, "taker_buy_quote": 8326.640449 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00187, "high": 0.001883, "low": 0.001857, "close": 0.001859, "volume": 20666052.0, "close_time": 1775825999999, "quote_volume": 38658.794751, "trades": 439, "taker_buy_base": 11639763.0, "taker_buy_quote": 21779.2168 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.001858, "high": 0.00186, "low": 0.001832, "close": 0.001851, "volume": 17659048.0, "close_time": 1775829599999, "quote_volume": 32551.828688, "trades": 291, "taker_buy_base": 8842897.0, "taker_buy_quote": 16308.928797 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.00185, "high": 0.001865, "low": 0.001847, "close": 0.001861, "volume": 15198855.0, "close_time": 1775833199999, "quote_volume": 28211.831079, "trades": 338, "taker_buy_base": 7579546.0, "taker_buy_quote": 14070.389785 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.001862, "high": 0.001879, "low": 0.001846, "close": 0.00185, "volume": 121747352.0, "close_time": 1775836799999, "quote_volume": 228086.772925, "trades": 691, "taker_buy_base": 22144363.0, "taker_buy_quote": 41295.40434 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001849, "high": 0.001859, "low": 0.001842, "close": 0.001849, "volume": 6293611.0, "close_time": 1775840399999, "quote_volume": 11626.522768, "trades": 162, "taker_buy_base": 2193694.0, "taker_buy_quote": 4057.383447 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.001848, "high": 0.001848, "low": 0.001832, "close": 0.001848, "volume": 5862167.0, "close_time": 1775843999999, "quote_volume": 10798.377332, "trades": 124, "taker_buy_base": 2567169.0, "taker_buy_quote": 4731.065388 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.001847, "high": 0.001852, "low": 0.001835, "close": 0.001852, "volume": 10267571.0, "close_time": 1775847599999, "quote_volume": 18945.315458, "trades": 158, "taker_buy_base": 1519607.0, "taker_buy_quote": 2803.110608 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.001853, "high": 0.001862, "low": 0.001842, "close": 0.00185, "volume": 6171189.0, "close_time": 1775851199999, "quote_volume": 11384.941733, "trades": 133, "taker_buy_base": 3872974.0, "taker_buy_quote": 7140.583492 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00185, "high": 0.00186, "low": 0.001844, "close": 0.001856, "volume": 8464519.0, "close_time": 1775854799999, "quote_volume": 15694.610118, "trades": 157, "taker_buy_base": 4921562.0, "taker_buy_quote": 9128.126438 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.001855, "high": 0.001864, "low": 0.001843, "close": 0.001864, "volume": 4239530.0, "close_time": 1775858399999, "quote_volume": 7880.553931, "trades": 86, "taker_buy_base": 2788738.0, "taker_buy_quote": 5185.952906 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.001865, "high": 0.001869, "low": 0.001855, "close": 0.001858, "volume": 3920248.0, "close_time": 1775861999999, "quote_volume": 7293.906775, "trades": 83, "taker_buy_base": 1393990.0, "taker_buy_quote": 2592.043915 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.001858, "high": 0.001859, "low": 0.001852, "close": 0.001859, "volume": 3018041.0, "close_time": 1775865599999, "quote_volume": 5598.944942, "trades": 51, "taker_buy_base": 1390529.0, "taker_buy_quote": 2580.501667 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00186, "high": 0.00186, "low": 0.00185, "close": 0.001856, "volume": 2404532.0, "close_time": 1775869199999, "quote_volume": 4459.370532, "trades": 49, "taker_buy_base": 1182642.0, "taker_buy_quote": 2192.998932 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.001857, "high": 0.001857, "low": 0.001841, "close": 0.001848, "volume": 6716846.0, "close_time": 1775872799999, "quote_volume": 12421.699893, "trades": 109, "taker_buy_base": 4048651.0, "taker_buy_quote": 7486.54941 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.001847, "high": 0.001862, "low": 0.001843, "close": 0.001853, "volume": 2243089.0, "close_time": 1775876399999, "quote_volume": 4153.4085, "trades": 76, "taker_buy_base": 1414147.0, "taker_buy_quote": 2618.001247 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.001854, "high": 0.001856, "low": 0.00184, "close": 0.00184, "volume": 2934513.0, "close_time": 1775879999999, "quote_volume": 5429.874074, "trades": 76, "taker_buy_base": 1043499.0, "taker_buy_quote": 1931.464516 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001841, "high": 0.001849, "low": 0.001835, "close": 0.001835, "volume": 4546787.0, "close_time": 1775883599999, "quote_volume": 8362.375862, "trades": 90, "taker_buy_base": 2817954.0, "taker_buy_quote": 5181.683774 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.001834, "high": 0.001834, "low": 0.001818, "close": 0.001825, "volume": 6214657.0, "close_time": 1775887199999, "quote_volume": 11345.827176, "trades": 111, "taker_buy_base": 3213422.0, "taker_buy_quote": 5870.876131 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.001824, "high": 0.001824, "low": 0.001816, "close": 0.001822, "volume": 3657823.0, "close_time": 1775890799999, "quote_volume": 6658.236768, "trades": 77, "taker_buy_base": 1485460.0, "taker_buy_quote": 2704.414197 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.001823, "high": 0.001827, "low": 0.00182, "close": 0.001822, "volume": 2497331.0, "close_time": 1775894399999, "quote_volume": 4554.311325, "trades": 48, "taker_buy_base": 748279.0, "taker_buy_quote": 1365.076305 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001823, "high": 0.001827, "low": 0.001822, "close": 0.001823, "volume": 31531232.0, "close_time": 1775897999999, "quote_volume": 57495.935009, "trades": 142, "taker_buy_base": 26918684.0, "taker_buy_quote": 49085.372938 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.001822, "high": 0.001836, "low": 0.001819, "close": 0.001835, "volume": 48336233.0, "close_time": 1775901599999, "quote_volume": 88101.831063, "trades": 283, "taker_buy_base": 38334407.0, "taker_buy_quote": 69808.636501 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.001837, "high": 0.001837, "low": 0.001822, "close": 0.001826, "volume": 2130252.0, "close_time": 1775905199999, "quote_volume": 3888.278057, "trades": 73, "taker_buy_base": 1315947.0, "taker_buy_quote": 2402.315885 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.001824, "high": 0.001827, "low": 0.001822, "close": 0.001827, "volume": 2439754.0, "close_time": 1775908799999, "quote_volume": 4451.449342, "trades": 47, "taker_buy_base": 1132469.0, "taker_buy_quote": 2066.514403 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.001827, "high": 0.001832, "low": 0.001823, "close": 0.001824, "volume": 2634784.0, "close_time": 1775912399999, "quote_volume": 4815.134129, "trades": 58, "taker_buy_base": 575560.0, "taker_buy_quote": 1052.36062 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.001823, "high": 0.001824, "low": 0.00181, "close": 0.001818, "volume": 8451290.0, "close_time": 1775915999999, "quote_volume": 15347.740953, "trades": 157, "taker_buy_base": 3330662.0, "taker_buy_quote": 6047.545872 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.00182, "high": 0.001831, "low": 0.001818, "close": 0.001822, "volume": 3045590.0, "close_time": 1775919599999, "quote_volume": 5559.495953, "trades": 76, "taker_buy_base": 1232371.0, "taker_buy_quote": 2248.513373 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.00182, "high": 0.001837, "low": 0.001819, "close": 0.001828, "volume": 4035489.0, "close_time": 1775923199999, "quote_volume": 7384.466047, "trades": 109, "taker_buy_base": 1547919.0, "taker_buy_quote": 2832.75216 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001827, "high": 0.001861, "low": 0.001826, "close": 0.001858, "volume": 11535888.0, "close_time": 1775926799999, "quote_volume": 21297.878136, "trades": 218, "taker_buy_base": 5688850.0, "taker_buy_quote": 10490.63499 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.001859, "high": 0.001867, "low": 0.001851, "close": 0.001857, "volume": 32883976.0, "close_time": 1775930399999, "quote_volume": 61179.118103, "trades": 189, "taker_buy_base": 3140796.0, "taker_buy_quote": 5838.937343 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.001858, "high": 0.001904, "low": 0.001854, "close": 0.001902, "volume": 58040097.0, "close_time": 1775933999999, "quote_volume": 109433.46582, "trades": 689, "taker_buy_base": 27943369.0, "taker_buy_quote": 52727.405617 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.001901, "high": 0.001972, "low": 0.001897, "close": 0.001955, "volume": 62831568.0, "close_time": 1775937599999, "quote_volume": 121842.554664, "trades": 846, "taker_buy_base": 31593642.0, "taker_buy_quote": 61208.885314 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.001958, "high": 0.00196, "low": 0.001923, "close": 0.001928, "volume": 22998706.0, "close_time": 1775941199999, "quote_volume": 44472.074275, "trades": 401, "taker_buy_base": 10964468.0, "taker_buy_quote": 21221.273575 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.001929, "high": 0.001938, "low": 0.001918, "close": 0.001927, "volume": 7872744.0, "close_time": 1775944799999, "quote_volume": 15152.480857, "trades": 163, "taker_buy_base": 3074653.0, "taker_buy_quote": 5922.371274 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.001926, "high": 0.001946, "low": 0.001914, "close": 0.001918, "volume": 16321223.0, "close_time": 1775948399999, "quote_volume": 31498.032837, "trades": 321, "taker_buy_base": 5784820.0, "taker_buy_quote": 11171.994201 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.001917, "high": 0.001917, "low": 0.001897, "close": 0.00191, "volume": 5501020.0, "close_time": 1775951999999, "quote_volume": 10480.824065, "trades": 127, "taker_buy_base": 1704394.0, "taker_buy_quote": 3246.013729 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001898, "close": 0.001903, "volume": 2924756.0, "close_time": 1775955599999, "quote_volume": 5564.823759, "trades": 97, "taker_buy_base": 2056881.0, "taker_buy_quote": 3913.908127 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.001902, "high": 0.001906, "low": 0.001822, "close": 0.00183, "volume": 33015116.0, "close_time": 1775959199999, "quote_volume": 61028.953684, "trades": 582, "taker_buy_base": 11469378.0, "taker_buy_quote": 21186.025733 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.001828, "high": 0.001831, "low": 0.00181, "close": 0.00182, "volume": 76639062.0, "close_time": 1775962799999, "quote_volume": 139108.257974, "trades": 651, "taker_buy_base": 52636238.0, "taker_buy_quote": 95479.220322 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.001819, "high": 0.001824, "low": 0.001805, "close": 0.001809, "volume": 11315716.0, "close_time": 1775966399999, "quote_volume": 20511.944602, "trades": 192, "taker_buy_base": 4167277.0, "taker_buy_quote": 7551.789844 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.001808, "high": 0.001809, "low": 0.001799, "close": 0.001801, "volume": 6085447.0, "close_time": 1775969999999, "quote_volume": 10979.363494, "trades": 135, "taker_buy_base": 3269879.0, "taker_buy_quote": 5898.651581 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0018, "high": 0.001812, "low": 0.001791, "close": 0.001812, "volume": 18528283.0, "close_time": 1775973599999, "quote_volume": 33338.169373, "trades": 303, "taker_buy_base": 7715446.0, "taker_buy_quote": 13867.162527 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.001811, "high": 0.001814, "low": 0.001798, "close": 0.001798, "volume": 3955609.0, "close_time": 1775977199999, "quote_volume": 7151.872884, "trades": 88, "taker_buy_base": 1583268.0, "taker_buy_quote": 2865.487942 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.001798, "high": 0.001803, "low": 0.001786, "close": 0.0018, "volume": 9845693.0, "close_time": 1775980799999, "quote_volume": 17695.333706, "trades": 149, "taker_buy_base": 4783861.0, "taker_buy_quote": 8610.555791 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.001798, "high": 0.001807, "low": 0.001798, "close": 0.001802, "volume": 2205080.0, "close_time": 1775984399999, "quote_volume": 3975.771192, "trades": 61, "taker_buy_base": 938495.0, "taker_buy_quote": 1692.458138 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0018, "high": 0.0018, "low": 0.00178, "close": 0.00179, "volume": 13582014.0, "close_time": 1775987999999, "quote_volume": 24256.789104, "trades": 220, "taker_buy_base": 5856453.0, "taker_buy_quote": 10456.710796 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.001789, "high": 0.001791, "low": 0.001778, "close": 0.00178, "volume": 30925264.0, "close_time": 1775991599999, "quote_volume": 55195.065128, "trades": 190, "taker_buy_base": 1329538.0, "taker_buy_quote": 2373.388771 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.001779, "high": 0.001791, "low": 0.001776, "close": 0.001786, "volume": 2685947.0, "close_time": 1775995199999, "quote_volume": 4796.36522, "trades": 72, "taker_buy_base": 1356904.0, "taker_buy_quote": 2420.781716 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.001786, "high": 0.001797, "low": 0.001783, "close": 0.001783, "volume": 4004989.0, "close_time": 1775998799999, "quote_volume": 7167.688823, "trades": 118, "taker_buy_base": 1705091.0, "taker_buy_quote": 3052.031265 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.001784, "high": 0.00179, "low": 0.001769, "close": 0.001771, "volume": 9930883.0, "close_time": 1776002399999, "quote_volume": 17682.232968, "trades": 149, "taker_buy_base": 3060478.0, "taker_buy_quote": 5449.232847 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.00177, "high": 0.001778, "low": 0.001761, "close": 0.001772, "volume": 12213751.0, "close_time": 1776005999999, "quote_volume": 21590.381556, "trades": 176, "taker_buy_base": 5158374.0, "taker_buy_quote": 9117.194519 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.001772, "high": 0.00178, "low": 0.001765, "close": 0.001777, "volume": 6509961.0, "close_time": 1776009599999, "quote_volume": 11535.931008, "trades": 127, "taker_buy_base": 2377546.0, "taker_buy_quote": 4210.333567 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.001777, "high": 0.001782, "low": 0.001774, "close": 0.001778, "volume": 4854468.0, "close_time": 1776013199999, "quote_volume": 8637.898757, "trades": 96, "taker_buy_base": 2481148.0, "taker_buy_quote": 4414.458699 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.00178, "high": 0.001807, "low": 0.00178, "close": 0.001805, "volume": 6753773.0, "close_time": 1776016799999, "quote_volume": 12136.343164, "trades": 147, "taker_buy_base": 4476123.0, "taker_buy_quote": 8046.217134 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.001806, "high": 0.001809, "low": 0.001796, "close": 0.001799, "volume": 10922988.0, "close_time": 1776020399999, "quote_volume": 19678.477977, "trades": 185, "taker_buy_base": 4984995.0, "taker_buy_quote": 8989.526019 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.001799, "high": 0.001806, "low": 0.001799, "close": 0.001804, "volume": 4475707.0, "close_time": 1776023999999, "quote_volume": 8062.477441, "trades": 83, "taker_buy_base": 2071576.0, "taker_buy_quote": 3731.995571 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.001804, "high": 0.001826, "low": 0.001801, "close": 0.001821, "volume": 13882753.0, "close_time": 1776027599999, "quote_volume": 25207.382788, "trades": 194, "taker_buy_base": 8072519.0, "taker_buy_quote": 14675.098575 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.001823, "high": 0.001831, "low": 0.001801, "close": 0.001807, "volume": 7092809.0, "close_time": 1776031199999, "quote_volume": 12818.019778, "trades": 113, "taker_buy_base": 1359717.0, "taker_buy_quote": 2468.302051 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.001805, "high": 0.001805, "low": 0.001775, "close": 0.001792, "volume": 4591348.0, "close_time": 1776034799999, "quote_volume": 8188.673658, "trades": 201, "taker_buy_base": 1888569.0, "taker_buy_quote": 3369.878652 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.001791, "high": 0.001791, "low": 0.001779, "close": 0.001786, "volume": 664810.0, "close_time": 1776038399999, "quote_volume": 1184.964968, "trades": 62, "taker_buy_base": 288708.0, "taker_buy_quote": 515.091626 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001785, "high": 0.001803, "low": 0.001782, "close": 0.001798, "volume": 3692956.0, "close_time": 1776041999999, "quote_volume": 6631.696556, "trades": 119, "taker_buy_base": 1921913.0, "taker_buy_quote": 3450.988482 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.001798, "high": 0.001811, "low": 0.001797, "close": 0.001811, "volume": 9544111.0, "close_time": 1776045599999, "quote_volume": 17211.073966, "trades": 144, "taker_buy_base": 6946523.0, "taker_buy_quote": 12531.033186 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.001812, "high": 0.001817, "low": 0.001801, "close": 0.001805, "volume": 4915684.0, "close_time": 1776049199999, "quote_volume": 8886.198137, "trades": 138, "taker_buy_base": 3449176.0, "taker_buy_quote": 6234.185173 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.001804, "high": 0.001811, "low": 0.0018, "close": 0.001811, "volume": 3317203.0, "close_time": 1776052799999, "quote_volume": 5987.949091, "trades": 86, "taker_buy_base": 2019359.0, "taker_buy_quote": 3645.822496 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.00181, "high": 0.00181, "low": 0.001793, "close": 0.001793, "volume": 5568184.0, "close_time": 1776056399999, "quote_volume": 10057.342964, "trades": 111, "taker_buy_base": 1970404.0, "taker_buy_quote": 3560.074814 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.001795, "high": 0.001795, "low": 0.001777, "close": 0.001788, "volume": 4959501.0, "close_time": 1776059999999, "quote_volume": 8838.183275, "trades": 101, "taker_buy_base": 3714763.0, "taker_buy_quote": 6617.275484 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.001789, "high": 0.001802, "low": 0.001789, "close": 0.001793, "volume": 5376139.0, "close_time": 1776063599999, "quote_volume": 9644.668969, "trades": 84, "taker_buy_base": 4064713.0, "taker_buy_quote": 7290.676153 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.001795, "high": 0.001797, "low": 0.001784, "close": 0.001792, "volume": 4811472.0, "close_time": 1776067199999, "quote_volume": 8607.697031, "trades": 109, "taker_buy_base": 3302280.0, "taker_buy_quote": 5906.795393 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00179, "high": 0.001795, "low": 0.001781, "close": 0.001785, "volume": 2489901.0, "close_time": 1776070799999, "quote_volume": 4449.87541, "trades": 82, "taker_buy_base": 744309.0, "taker_buy_quote": 1331.140887 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.001786, "high": 0.001797, "low": 0.001786, "close": 0.001791, "volume": 3576049.0, "close_time": 1776074399999, "quote_volume": 6413.027479, "trades": 86, "taker_buy_base": 2326787.0, "taker_buy_quote": 4173.100163 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.001788, "high": 0.001789, "low": 0.001782, "close": 0.001784, "volume": 1078238.0, "close_time": 1776077999999, "quote_volume": 1926.553079, "trades": 34, "taker_buy_base": 687772.0, "taker_buy_quote": 1228.941138 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.001785, "high": 0.001802, "low": 0.001784, "close": 0.001796, "volume": 5724294.0, "close_time": 1776081599999, "quote_volume": 10276.868328, "trades": 113, "taker_buy_base": 2763469.0, "taker_buy_quote": 4957.561844 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.001795, "high": 0.001816, "low": 0.001787, "close": 0.00181, "volume": 4571551.0, "close_time": 1776085199999, "quote_volume": 8237.223648, "trades": 169, "taker_buy_base": 2396547.0, "taker_buy_quote": 4315.388221 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.001811, "high": 0.001833, "low": 0.0018, "close": 0.001833, "volume": 13220213.0, "close_time": 1776088799999, "quote_volume": 23967.783641, "trades": 317, "taker_buy_base": 6639754.0, "taker_buy_quote": 12021.302643 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.001834, "high": 0.001841, "low": 0.001811, "close": 0.001841, "volume": 17788665.0, "close_time": 1776092399999, "quote_volume": 32463.695317, "trades": 351, "taker_buy_base": 9102186.0, "taker_buy_quote": 16608.83203 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.001839, "high": 0.001839, "low": 0.001788, "close": 0.001795, "volume": 6589925.0, "close_time": 1776095999999, "quote_volume": 11925.145502, "trades": 244, "taker_buy_base": 2939706.0, "taker_buy_quote": 5326.831568 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.001796, "high": 0.001818, "low": 0.001783, "close": 0.001815, "volume": 18309619.0, "close_time": 1776099599999, "quote_volume": 33049.397316, "trades": 384, "taker_buy_base": 8947061.0, "taker_buy_quote": 16145.178886 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.001814, "high": 0.001831, "low": 0.001808, "close": 0.001809, "volume": 7855608.0, "close_time": 1776103199999, "quote_volume": 14272.79869, "trades": 198, "taker_buy_base": 4000762.0, "taker_buy_quote": 7267.393559 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.00181, "high": 0.001819, "low": 0.001799, "close": 0.001819, "volume": 8054209.0, "close_time": 1776106799999, "quote_volume": 14588.9234, "trades": 156, "taker_buy_base": 5291547.0, "taker_buy_quote": 9586.478 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.00182, "high": 0.001866, "low": 0.001818, "close": 0.001866, "volume": 24463575.0, "close_time": 1776110399999, "quote_volume": 45075.614344, "trades": 503, "taker_buy_base": 14094540.0, "taker_buy_quote": 25989.158022 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.001866, "high": 0.001866, "low": 0.001839, "close": 0.001841, "volume": 10138847.0, "close_time": 1776113999999, "quote_volume": 18737.66296, "trades": 237, "taker_buy_base": 5186111.0, "taker_buy_quote": 9586.589004 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.00184, "high": 0.001851, "low": 0.001836, "close": 0.001849, "volume": 24793238.0, "close_time": 1776117599999, "quote_volume": 45719.214315, "trades": 599, "taker_buy_base": 8272774.0, "taker_buy_quote": 15263.522239 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.001849, "high": 0.001904, "low": 0.001849, "close": 0.001902, "volume": 61388848.0, "close_time": 1776121199999, "quote_volume": 116531.686242, "trades": 729, "taker_buy_base": 11546440.0, "taker_buy_quote": 21825.827487 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0019, "high": 0.001925, "low": 0.001892, "close": 0.001924, "volume": 25516895.0, "close_time": 1776124799999, "quote_volume": 48683.443655, "trades": 462, "taker_buy_base": 10324081.0, "taker_buy_quote": 19696.206525 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001926, "high": 0.001932, "low": 0.0019, "close": 0.0019, "volume": 25127445.0, "close_time": 1776128399999, "quote_volume": 48156.888671, "trades": 382, "taker_buy_base": 9413201.0, "taker_buy_quote": 18034.49996 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0019, "high": 0.001902, "low": 0.001889, "close": 0.001899, "volume": 10592628.0, "close_time": 1776131999999, "quote_volume": 20091.982012, "trades": 250, "taker_buy_base": 5892731.0, "taker_buy_quote": 11177.263539 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.001898, "high": 0.001902, "low": 0.001893, "close": 0.001896, "volume": 3413067.0, "close_time": 1776135599999, "quote_volume": 6476.677926, "trades": 100, "taker_buy_base": 2319582.0, "taker_buy_quote": 4402.333095 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.001896, "high": 0.001901, "low": 0.001888, "close": 0.001894, "volume": 15463254.0, "close_time": 1776139199999, "quote_volume": 29282.127723, "trades": 153, "taker_buy_base": 5553331.0, "taker_buy_quote": 10517.494207 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.001893, "high": 0.001895, "low": 0.001881, "close": 0.001882, "volume": 1963395.0, "close_time": 1776142799999, "quote_volume": 3706.671626, "trades": 69, "taker_buy_base": 896924.0, "taker_buy_quote": 1693.572738 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.001881, "high": 0.001884, "low": 0.001866, "close": 0.001868, "volume": 4293249.0, "close_time": 1776146399999, "quote_volume": 8062.96088, "trades": 94, "taker_buy_base": 1154847.0, "taker_buy_quote": 2168.081701 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.001869, "high": 0.001878, "low": 0.001869, "close": 0.001875, "volume": 6142951.0, "close_time": 1776149999999, "quote_volume": 11513.477479, "trades": 89, "taker_buy_base": 4593615.0, "taker_buy_quote": 8609.690272 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.001873, "high": 0.001881, "low": 0.00187, "close": 0.001873, "volume": 11755141.0, "close_time": 1776153599999, "quote_volume": 22015.271433, "trades": 151, "taker_buy_base": 3883774.0, "taker_buy_quote": 7277.230158 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.001874, "high": 0.0019, "low": 0.001874, "close": 0.001896, "volume": 8014199.0, "close_time": 1776157199999, "quote_volume": 15120.215866, "trades": 180, "taker_buy_base": 4845678.0, "taker_buy_quote": 9130.783976 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.001895, "high": 0.001914, "low": 0.001894, "close": 0.001914, "volume": 6487388.0, "close_time": 1776160799999, "quote_volume": 12345.238346, "trades": 155, "taker_buy_base": 3141582.0, "taker_buy_quote": 5979.97295 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.001913, "high": 0.001941, "low": 0.001913, "close": 0.001933, "volume": 41675230.0, "close_time": 1776164399999, "quote_volume": 80102.542283, "trades": 338, "taker_buy_base": 33529395.0, "taker_buy_quote": 64386.395728 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.001932, "high": 0.001947, "low": 0.001915, "close": 0.001917, "volume": 20310995.0, "close_time": 1776167999999, "quote_volume": 39165.532513, "trades": 393, "taker_buy_base": 8596918.0, "taker_buy_quote": 16580.822983 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.001918, "high": 0.001929, "low": 0.001914, "close": 0.001919, "volume": 7004859.0, "close_time": 1776171599999, "quote_volume": 13450.350377, "trades": 175, "taker_buy_base": 2951600.0, "taker_buy_quote": 5666.68304 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.001921, "high": 0.001981, "low": 0.001921, "close": 0.001965, "volume": 28827573.0, "close_time": 1776175199999, "quote_volume": 56484.262754, "trades": 672, "taker_buy_base": 16882019.0, "taker_buy_quote": 33156.817323 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.001966, "high": 0.001967, "low": 0.00192, "close": 0.00192, "volume": 28701900.0, "close_time": 1776178799999, "quote_volume": 55719.767601, "trades": 675, "taker_buy_base": 10422815.0, "taker_buy_quote": 20242.932521 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.001919, "high": 0.001923, "low": 0.001901, "close": 0.001903, "volume": 28197980.0, "close_time": 1776182399999, "quote_volume": 53932.51769, "trades": 598, "taker_buy_base": 9748035.0, "taker_buy_quote": 18645.776588 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.001905, "high": 0.001913, "low": 0.001856, "close": 0.001863, "volume": 47873256.0, "close_time": 1776185999999, "quote_volume": 89810.44611, "trades": 543, "taker_buy_base": 34427476.0, "taker_buy_quote": 64489.826456 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.001863, "high": 0.001882, "low": 0.001857, "close": 0.001867, "volume": 21637507.0, "close_time": 1776189599999, "quote_volume": 40398.638295, "trades": 455, "taker_buy_base": 11186618.0, "taker_buy_quote": 20883.047736 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.001869, "high": 0.001873, "low": 0.001827, "close": 0.001833, "volume": 15059555.0, "close_time": 1776193199999, "quote_volume": 27930.328044, "trades": 305, "taker_buy_base": 6014400.0, "taker_buy_quote": 11139.593134 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.001832, "high": 0.001842, "low": 0.001822, "close": 0.001834, "volume": 11404670.0, "close_time": 1776196799999, "quote_volume": 20886.802124, "trades": 305, "taker_buy_base": 3180543.0, "taker_buy_quote": 5830.173792 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.001835, "high": 0.001839, "low": 0.001821, "close": 0.001822, "volume": 15542906.0, "close_time": 1776200399999, "quote_volume": 28352.748704, "trades": 199, "taker_buy_base": 12849614.0, "taker_buy_quote": 23432.712755 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.001823, "high": 0.001836, "low": 0.001822, "close": 0.001831, "volume": 6158582.0, "close_time": 1776203999999, "quote_volume": 11273.395736, "trades": 166, "taker_buy_base": 2504714.0, "taker_buy_quote": 4583.023201 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.001831, "high": 0.001835, "low": 0.001811, "close": 0.001817, "volume": 37385101.0, "close_time": 1776207599999, "quote_volume": 67985.721923, "trades": 545, "taker_buy_base": 27591477.0, "taker_buy_quote": 50142.455642 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.001819, "high": 0.00183, "low": 0.001817, "close": 0.001827, "volume": 8815113.0, "close_time": 1776211199999, "quote_volume": 16083.161552, "trades": 224, "taker_buy_base": 2437798.0, "taker_buy_quote": 4445.22789 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001826, "high": 0.00184, "low": 0.001826, "close": 0.001836, "volume": 7452035.0, "close_time": 1776214799999, "quote_volume": 13671.728014, "trades": 184, "taker_buy_base": 2882183.0, "taker_buy_quote": 5287.615693 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.001834, "high": 0.001852, "low": 0.001834, "close": 0.001849, "volume": 8846631.0, "close_time": 1776218399999, "quote_volume": 16309.477619, "trades": 215, "taker_buy_base": 4584888.0, "taker_buy_quote": 8452.515978 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.00185, "high": 0.001854, "low": 0.001829, "close": 0.001835, "volume": 7188391.0, "close_time": 1776221999999, "quote_volume": 13265.347187, "trades": 152, "taker_buy_base": 2000624.0, "taker_buy_quote": 3690.29945 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.001836, "high": 0.001847, "low": 0.001836, "close": 0.001847, "volume": 4318712.0, "close_time": 1776225599999, "quote_volume": 7952.935067, "trades": 99, "taker_buy_base": 2181440.0, "taker_buy_quote": 4017.193723 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.001846, "high": 0.001863, "low": 0.001846, "close": 0.001861, "volume": 26751476.0, "close_time": 1776229199999, "quote_volume": 49648.248872, "trades": 267, "taker_buy_base": 17096715.0, "taker_buy_quote": 31713.281503 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.00186, "high": 0.001867, "low": 0.001833, "close": 0.001839, "volume": 13311068.0, "close_time": 1776232799999, "quote_volume": 24607.693601, "trades": 278, "taker_buy_base": 7361125.0, "taker_buy_quote": 13607.593798 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.001838, "high": 0.001842, "low": 0.00183, "close": 0.001839, "volume": 6130875.0, "close_time": 1776236399999, "quote_volume": 11267.777315, "trades": 145, "taker_buy_base": 2695890.0, "taker_buy_quote": 4952.714824 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.00184, "high": 0.001842, "low": 0.001814, "close": 0.001818, "volume": 9673916.0, "close_time": 1776239999999, "quote_volume": 17678.895058, "trades": 299, "taker_buy_base": 4469688.0, "taker_buy_quote": 8170.114465 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.001818, "high": 0.001843, "low": 0.001816, "close": 0.001835, "volume": 9090029.0, "close_time": 1776243599999, "quote_volume": 16638.776987, "trades": 216, "taker_buy_base": 4162639.0, "taker_buy_quote": 7622.77757 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.001837, "high": 0.001838, "low": 0.001829, "close": 0.001836, "volume": 8230733.0, "close_time": 1776247199999, "quote_volume": 15085.812578, "trades": 124, "taker_buy_base": 4734368.0, "taker_buy_quote": 8674.005685 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.001835, "high": 0.001841, "low": 0.001821, "close": 0.001826, "volume": 8810216.0, "close_time": 1776250799999, "quote_volume": 16129.305345, "trades": 195, "taker_buy_base": 3370770.0, "taker_buy_quote": 6168.355986 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.001827, "high": 0.001855, "low": 0.001826, "close": 0.00185, "volume": 6544983.0, "close_time": 1776254399999, "quote_volume": 12049.436998, "trades": 169, "taker_buy_base": 3198004.0, "taker_buy_quote": 5882.294213 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.00185, "high": 0.001872, "low": 0.001844, "close": 0.001863, "volume": 17639337.0, "close_time": 1776257999999, "quote_volume": 32841.306434, "trades": 343, "taker_buy_base": 7713748.0, "taker_buy_quote": 14350.46348 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.001861, "high": 0.001868, "low": 0.001848, "close": 0.001864, "volume": 7826433.0, "close_time": 1776261599999, "quote_volume": 14550.694539, "trades": 220, "taker_buy_base": 4448433.0, "taker_buy_quote": 8278.64376 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.001862, "high": 0.001891, "low": 0.00186, "close": 0.001891, "volume": 82755917.0, "close_time": 1776265199999, "quote_volume": 155820.179929, "trades": 640, "taker_buy_base": 15658221.0, "taker_buy_quote": 29448.183854 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.001891, "high": 0.001893, "low": 0.001858, "close": 0.001874, "volume": 41152681.0, "close_time": 1776268799999, "quote_volume": 76656.024259, "trades": 376, "taker_buy_base": 32559055.0, "taker_buy_quote": 60577.703685 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.001874, "high": 0.001906, "low": 0.001874, "close": 0.001902, "volume": 42961006.0, "close_time": 1776272399999, "quote_volume": 81308.947861, "trades": 398, "taker_buy_base": 4833824.0, "taker_buy_quote": 9171.484388 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.001903, "high": 0.001924, "low": 0.001901, "close": 0.001912, "volume": 17107319.0, "close_time": 1776275999999, "quote_volume": 32716.616503, "trades": 327, "taker_buy_base": 9474425.0, "taker_buy_quote": 18112.368656 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.001911, "high": 0.001936, "low": 0.00191, "close": 0.001929, "volume": 11473101.0, "close_time": 1776279599999, "quote_volume": 22059.095423, "trades": 248, "taker_buy_base": 6606324.0, "taker_buy_quote": 12693.279394 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.001929, "high": 0.001965, "low": 0.001923, "close": 0.001939, "volume": 32560780.0, "close_time": 1776283199999, "quote_volume": 63239.711414, "trades": 574, "taker_buy_base": 17105597.0, "taker_buy_quote": 33201.962601 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.00194, "high": 0.001943, "low": 0.001923, "close": 0.00193, "volume": 8422300.0, "close_time": 1776286799999, "quote_volume": 16271.510492, "trades": 252, "taker_buy_base": 4708966.0, "taker_buy_quote": 9097.800052 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.001931, "high": 0.001932, "low": 0.001911, "close": 0.001919, "volume": 12324551.0, "close_time": 1776290399999, "quote_volume": 23659.6954, "trades": 468, "taker_buy_base": 4854764.0, "taker_buy_quote": 9324.310275 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.00192, "high": 0.001938, "low": 0.001909, "close": 0.001909, "volume": 56668357.0, "close_time": 1776293999999, "quote_volume": 108692.431525, "trades": 1023, "taker_buy_base": 40907438.0, "taker_buy_quote": 78458.802246 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.001908, "high": 0.001912, "low": 0.0019, "close": 0.001911, "volume": 9340112.0, "close_time": 1776297599999, "quote_volume": 17810.344949, "trades": 249, "taker_buy_base": 3296880.0, "taker_buy_quote": 6286.836077 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001913, "high": 0.001914, "low": 0.0019, "close": 0.00191, "volume": 60685151.0, "close_time": 1776301199999, "quote_volume": 115696.74921, "trades": 368, "taker_buy_base": 30621152.0, "taker_buy_quote": 58260.710851 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.001909, "high": 0.001913, "low": 0.001894, "close": 0.001908, "volume": 9418884.0, "close_time": 1776304799999, "quote_volume": 17925.357178, "trades": 188, "taker_buy_base": 6857688.0, "taker_buy_quote": 13048.804401 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.001909, "high": 0.001949, "low": 0.001909, "close": 0.001934, "volume": 18354676.0, "close_time": 1776308399999, "quote_volume": 35493.555693, "trades": 331, "taker_buy_base": 4515803.0, "taker_buy_quote": 8714.22246 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.001933, "high": 0.001954, "low": 0.001933, "close": 0.001947, "volume": 13971633.0, "close_time": 1776311999999, "quote_volume": 27172.573325, "trades": 298, "taker_buy_base": 8928830.0, "taker_buy_quote": 17357.138151 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.001946, "high": 0.001966, "low": 0.001942, "close": 0.001963, "volume": 15225889.0, "close_time": 1776315599999, "quote_volume": 29776.670302, "trades": 349, "taker_buy_base": 7568213.0, "taker_buy_quote": 14794.814425 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.001961, "high": 0.001981, "low": 0.001954, "close": 0.001976, "volume": 23692554.0, "close_time": 1776319199999, "quote_volume": 46706.309263, "trades": 365, "taker_buy_base": 12922551.0, "taker_buy_quote": 25479.389225 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.001977, "high": 0.001981, "low": 0.001968, "close": 0.001975, "volume": 5063016.0, "close_time": 1776322799999, "quote_volume": 10002.049024, "trades": 176, "taker_buy_base": 3162727.0, "taker_buy_quote": 6248.533413 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.001975, "high": 0.00198, "low": 0.001957, "close": 0.00196, "volume": 18185236.0, "close_time": 1776326399999, "quote_volume": 35693.279971, "trades": 281, "taker_buy_base": 8504103.0, "taker_buy_quote": 16686.298337 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.001962, "high": 0.001965, "low": 0.001952, "close": 0.001952, "volume": 11777975.0, "close_time": 1776329999999, "quote_volume": 23062.808924, "trades": 264, "taker_buy_base": 4366843.0, "taker_buy_quote": 8551.891654 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.001953, "high": 0.001973, "low": 0.001951, "close": 0.001955, "volume": 10326650.0, "close_time": 1776333599999, "quote_volume": 20283.364537, "trades": 212, "taker_buy_base": 5905880.0, "taker_buy_quote": 11603.761466 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.001954, "high": 0.001958, "low": 0.001937, "close": 0.001945, "volume": 5267909.0, "close_time": 1776337199999, "quote_volume": 10259.261264, "trades": 192, "taker_buy_base": 2708415.0, "taker_buy_quote": 5274.354734 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.001946, "high": 0.001951, "low": 0.001938, "close": 0.001943, "volume": 5156420.0, "close_time": 1776340799999, "quote_volume": 10020.025674, "trades": 144, "taker_buy_base": 2773137.0, "taker_buy_quote": 5388.880489 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.001943, "high": 0.001967, "low": 0.001943, "close": 0.001959, "volume": 8014659.0, "close_time": 1776344399999, "quote_volume": 15679.809784, "trades": 208, "taker_buy_base": 4368544.0, "taker_buy_quote": 8542.50238 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.001959, "high": 0.001978, "low": 0.001899, "close": 0.001926, "volume": 40451915.0, "close_time": 1776347999999, "quote_volume": 78582.712722, "trades": 760, "taker_buy_base": 20888120.0, "taker_buy_quote": 40478.900877 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.001924, "high": 0.001928, "low": 0.001887, "close": 0.001908, "volume": 21186864.0, "close_time": 1776351599999, "quote_volume": 40415.293784, "trades": 570, "taker_buy_base": 10103107.0, "taker_buy_quote": 19250.325988 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.00191, "high": 0.001965, "low": 0.00191, "close": 0.001961, "volume": 23806245.0, "close_time": 1776355199999, "quote_volume": 46241.848912, "trades": 624, "taker_buy_base": 11474586.0, "taker_buy_quote": 22330.438921 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.001963, "high": 0.001976, "low": 0.00192, "close": 0.00193, "volume": 28189852.0, "close_time": 1776358799999, "quote_volume": 54944.033616, "trades": 667, "taker_buy_base": 13035976.0, "taker_buy_quote": 25477.304162 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.00193, "high": 0.001962, "low": 0.001922, "close": 0.001952, "volume": 19808236.0, "close_time": 1776362399999, "quote_volume": 38567.106557, "trades": 526, "taker_buy_base": 13327709.0, "taker_buy_quote": 25956.715997 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.001953, "high": 0.002036, "low": 0.001952, "close": 0.002022, "volume": 38266350.0, "close_time": 1776365999999, "quote_volume": 76449.171298, "trades": 797, "taker_buy_base": 11752481.0, "taker_buy_quote": 23427.803748 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.002023, "high": 0.002051, "low": 0.002005, "close": 0.002041, "volume": 29110263.0, "close_time": 1776369599999, "quote_volume": 59012.292975, "trades": 819, "taker_buy_base": 15388385.0, "taker_buy_quote": 31143.965763 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00204, "high": 0.002046, "low": 0.002002, "close": 0.002019, "volume": 11503803.0, "close_time": 1776373199999, "quote_volume": 23257.679916, "trades": 319, "taker_buy_base": 5799363.0, "taker_buy_quote": 11720.32114 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.00202, "high": 0.002028, "low": 0.001998, "close": 0.002012, "volume": 3066671.0, "close_time": 1776376799999, "quote_volume": 6172.609609, "trades": 186, "taker_buy_base": 2097451.0, "taker_buy_quote": 4225.238218 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.002014, "high": 0.002022, "low": 0.002004, "close": 0.002006, "volume": 4926215.0, "close_time": 1776380399999, "quote_volume": 9905.311591, "trades": 180, "taker_buy_base": 1757160.0, "taker_buy_quote": 3533.399692 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.002005, "high": 0.002019, "low": 0.002002, "close": 0.002011, "volume": 10610803.0, "close_time": 1776383999999, "quote_volume": 21319.761583, "trades": 210, "taker_buy_base": 3885901.0, "taker_buy_quote": 7807.516365 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.002012, "high": 0.002014, "low": 0.001996, "close": 0.002007, "volume": 10174052.0, "close_time": 1776387599999, "quote_volume": 20384.801011, "trades": 251, "taker_buy_base": 4888107.0, "taker_buy_quote": 9800.218373 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.002005, "high": 0.002016, "low": 0.001966, "close": 0.001977, "volume": 10542839.0, "close_time": 1776391199999, "quote_volume": 20937.233506, "trades": 309, "taker_buy_base": 5125673.0, "taker_buy_quote": 10188.575364 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.001976, "high": 0.001979, "low": 0.001949, "close": 0.001962, "volume": 5301208.0, "close_time": 1776394799999, "quote_volume": 10405.565127, "trades": 176, "taker_buy_base": 2313062.0, "taker_buy_quote": 4540.675656 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.001963, "high": 0.001972, "low": 0.001957, "close": 0.001966, "volume": 5091345.0, "close_time": 1776398399999, "quote_volume": 9993.597162, "trades": 128, "taker_buy_base": 3289045.0, "taker_buy_quote": 6456.525487 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.001968, "high": 0.001985, "low": 0.001968, "close": 0.001981, "volume": 4057361.0, "close_time": 1776401999999, "quote_volume": 8016.049597, "trades": 122, "taker_buy_base": 3054287.0, "taker_buy_quote": 6033.631305 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.001979, "high": 0.001979, "low": 0.001946, "close": 0.001946, "volume": 14628857.0, "close_time": 1776405599999, "quote_volume": 28616.374806, "trades": 243, "taker_buy_base": 6759898.0, "taker_buy_quote": 13219.387794 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.001945, "high": 0.001971, "low": 0.001943, "close": 0.001963, "volume": 7710160.0, "close_time": 1776409199999, "quote_volume": 15080.277106, "trades": 194, "taker_buy_base": 4651263.0, "taker_buy_quote": 9112.175815 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.001965, "high": 0.001978, "low": 0.001965, "close": 0.001977, "volume": 3666451.0, "close_time": 1776412799999, "quote_volume": 7237.003624, "trades": 139, "taker_buy_base": 2334537.0, "taker_buy_quote": 4607.237157 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.001977, "high": 0.002007, "low": 0.001977, "close": 0.001998, "volume": 11789970.0, "close_time": 1776416399999, "quote_volume": 23488.59511, "trades": 296, "taker_buy_base": 8035446.0, "taker_buy_quote": 16019.4996 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.001997, "high": 0.002023, "low": 0.001986, "close": 0.002016, "volume": 10647673.0, "close_time": 1776419999999, "quote_volume": 21352.103927, "trades": 350, "taker_buy_base": 6458308.0, "taker_buy_quote": 12962.007268 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.002014, "high": 0.002043, "low": 0.001968, "close": 0.001982, "volume": 23068710.0, "close_time": 1776423599999, "quote_volume": 46531.877653, "trades": 549, "taker_buy_base": 9253856.0, "taker_buy_quote": 18673.526892 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.001983, "high": 0.002024, "low": 0.001983, "close": 0.002013, "volume": 6432688.0, "close_time": 1776427199999, "quote_volume": 12899.21981, "trades": 250, "taker_buy_base": 4388409.0, "taker_buy_quote": 8791.852573 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.002014, "high": 0.002051, "low": 0.002006, "close": 0.002045, "volume": 12534410.0, "close_time": 1776430799999, "quote_volume": 25388.891675, "trades": 403, "taker_buy_base": 7897540.0, "taker_buy_quote": 16007.347246 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.002043, "high": 0.002076, "low": 0.002039, "close": 0.002061, "volume": 46024052.0, "close_time": 1776434399999, "quote_volume": 94492.808761, "trades": 1041, "taker_buy_base": 20930824.0, "taker_buy_quote": 42984.154132 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.002061, "high": 0.002065, "low": 0.00203, "close": 0.002032, "volume": 16991000.0, "close_time": 1776437999999, "quote_volume": 34833.598591, "trades": 480, "taker_buy_base": 9252612.0, "taker_buy_quote": 18966.946493 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.002031, "high": 0.002035, "low": 0.002006, "close": 0.002026, "volume": 22872628.0, "close_time": 1776441599999, "quote_volume": 46237.320194, "trades": 452, "taker_buy_base": 11517693.0, "taker_buy_quote": 23270.170719 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.002025, "high": 0.002044, "low": 0.002015, "close": 0.002042, "volume": 11835252.0, "close_time": 1776445199999, "quote_volume": 24024.434069, "trades": 314, "taker_buy_base": 5171458.0, "taker_buy_quote": 10503.261454 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.002044, "high": 0.002044, "low": 0.002006, "close": 0.002025, "volume": 19142634.0, "close_time": 1776448799999, "quote_volume": 38716.767933, "trades": 393, "taker_buy_base": 6294806.0, "taker_buy_quote": 12714.890738 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.002025, "high": 0.002038, "low": 0.002003, "close": 0.002027, "volume": 12352279.0, "close_time": 1776452399999, "quote_volume": 24937.685133, "trades": 336, "taker_buy_base": 5479874.0, "taker_buy_quote": 11064.033035 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.002028, "high": 0.002044, "low": 0.002021, "close": 0.002037, "volume": 7587992.0, "close_time": 1776455999999, "quote_volume": 15439.656521, "trades": 251, "taker_buy_base": 3662224.0, "taker_buy_quote": 7453.184662 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.002036, "high": 0.002042, "low": 0.002011, "close": 0.002026, "volume": 5159490.0, "close_time": 1776459599999, "quote_volume": 10461.10786, "trades": 179, "taker_buy_base": 2329949.0, "taker_buy_quote": 4725.671655 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.002027, "high": 0.002047, "low": 0.002023, "close": 0.002029, "volume": 16269532.0, "close_time": 1776463199999, "quote_volume": 33110.512954, "trades": 227, "taker_buy_base": 8358888.0, "taker_buy_quote": 17017.9172 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.002028, "high": 0.002041, "low": 0.002022, "close": 0.00203, "volume": 4411166.0, "close_time": 1776466799999, "quote_volume": 8953.636666, "trades": 154, "taker_buy_base": 2432601.0, "taker_buy_quote": 4938.531065 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.002029, "high": 0.002029, "low": 0.001991, "close": 0.001999, "volume": 17770018.0, "close_time": 1776470399999, "quote_volume": 35578.114646, "trades": 273, "taker_buy_base": 5529059.0, "taker_buy_quote": 11104.358596 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001998, "high": 0.002016, "low": 0.001995, "close": 0.002012, "volume": 8860083.0, "close_time": 1776473999999, "quote_volume": 17759.077653, "trades": 214, "taker_buy_base": 3571101.0, "taker_buy_quote": 7159.132386 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.002014, "high": 0.002015, "low": 0.001997, "close": 0.002009, "volume": 6206990.0, "close_time": 1776477599999, "quote_volume": 12465.162783, "trades": 154, "taker_buy_base": 3340802.0, "taker_buy_quote": 6714.960901 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.002009, "high": 0.002017, "low": 0.002002, "close": 0.002013, "volume": 10450392.0, "close_time": 1776481199999, "quote_volume": 21007.754584, "trades": 221, "taker_buy_base": 4309375.0, "taker_buy_quote": 8660.511688 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.002011, "high": 0.002015, "low": 0.001994, "close": 0.002001, "volume": 9775314.0, "close_time": 1776484799999, "quote_volume": 19583.567914, "trades": 245, "taker_buy_base": 3986056.0, "taker_buy_quote": 7984.46132 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.002001, "high": 0.00201, "low": 0.001997, "close": 0.002004, "volume": 5374185.0, "close_time": 1776488399999, "quote_volume": 10766.03604, "trades": 152, "taker_buy_base": 2911272.0, "taker_buy_quote": 5833.444799 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.002004, "high": 0.002018, "low": 0.002004, "close": 0.002017, "volume": 8405583.0, "close_time": 1776491999999, "quote_volume": 16914.018227, "trades": 152, "taker_buy_base": 6378242.0, "taker_buy_quote": 12834.639091 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.002014, "high": 0.002023, "low": 0.002006, "close": 0.002021, "volume": 5032778.0, "close_time": 1776495599999, "quote_volume": 10142.280674, "trades": 115, "taker_buy_base": 2170705.0, "taker_buy_quote": 4378.396975 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.002021, "high": 0.002033, "low": 0.002018, "close": 0.002021, "volume": 16437586.0, "close_time": 1776499199999, "quote_volume": 33264.397215, "trades": 234, "taker_buy_base": 10383187.0, "taker_buy_quote": 21007.817262 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.002021, "high": 0.002022, "low": 0.001969, "close": 0.001978, "volume": 30720388.0, "close_time": 1776502799999, "quote_volume": 61100.612834, "trades": 562, "taker_buy_base": 13880190.0, "taker_buy_quote": 27624.47819 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.001978, "high": 0.001982, "low": 0.001958, "close": 0.001972, "volume": 8995994.0, "close_time": 1776506399999, "quote_volume": 17711.336547, "trades": 312, "taker_buy_base": 4840959.0, "taker_buy_quote": 9530.388317 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.00197, "high": 0.00197, "low": 0.001928, "close": 0.001929, "volume": 68926723.0, "close_time": 1776509999999, "quote_volume": 133864.993731, "trades": 583, "taker_buy_base": 40285310.0, "taker_buy_quote": 78182.33268 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.001928, "high": 0.001928, "low": 0.001881, "close": 0.001893, "volume": 29141829.0, "close_time": 1776513599999, "quote_volume": 55351.126859, "trades": 481, "taker_buy_base": 7508599.0, "taker_buy_quote": 14272.477135 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.001892, "high": 0.001909, "low": 0.001892, "close": 0.001908, "volume": 8493069.0, "close_time": 1776517199999, "quote_volume": 16158.757761, "trades": 196, "taker_buy_base": 5165539.0, "taker_buy_quote": 9835.281044 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.001907, "high": 0.001913, "low": 0.001893, "close": 0.001903, "volume": 9444904.0, "close_time": 1776520799999, "quote_volume": 17969.725025, "trades": 220, "taker_buy_base": 5837775.0, "taker_buy_quote": 11108.330821 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.001905, "high": 0.001922, "low": 0.001903, "close": 0.001916, "volume": 4611427.0, "close_time": 1776524399999, "quote_volume": 8837.453231, "trades": 128, "taker_buy_base": 2442762.0, "taker_buy_quote": 4676.848706 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.001918, "high": 0.001921, "low": 0.001904, "close": 0.001916, "volume": 5718200.0, "close_time": 1776527999999, "quote_volume": 10923.028466, "trades": 137, "taker_buy_base": 1283432.0, "taker_buy_quote": 2454.130228 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.001915, "high": 0.001917, "low": 0.001892, "close": 0.001894, "volume": 11356462.0, "close_time": 1776531599999, "quote_volume": 21659.72741, "trades": 257, "taker_buy_base": 5893639.0, "taker_buy_quote": 11237.897757 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.001893, "high": 0.001897, "low": 0.001876, "close": 0.001889, "volume": 5035034.0, "close_time": 1776535199999, "quote_volume": 9498.997526, "trades": 141, "taker_buy_base": 1901835.0, "taker_buy_quote": 3593.264738 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.001888, "high": 0.001889, "low": 0.001865, "close": 0.001873, "volume": 18651143.0, "close_time": 1776538799999, "quote_volume": 34877.849504, "trades": 300, "taker_buy_base": 7174982.0, "taker_buy_quote": 13423.369657 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.001872, "high": 0.001883, "low": 0.001861, "close": 0.001873, "volume": 19569603.0, "close_time": 1776542399999, "quote_volume": 36528.566311, "trades": 197, "taker_buy_base": 9783452.0, "taker_buy_quote": 18271.738832 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.001873, "high": 0.001882, "low": 0.001871, "close": 0.00188, "volume": 13900831.0, "close_time": 1776545999999, "quote_volume": 26071.056771, "trades": 188, "taker_buy_base": 9159153.0, "taker_buy_quote": 17176.382681 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.001881, "high": 0.00189, "low": 0.001881, "close": 0.001889, "volume": 5126212.0, "close_time": 1776549599999, "quote_volume": 9663.687321, "trades": 116, "taker_buy_base": 2942898.0, "taker_buy_quote": 5550.635559 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.001888, "high": 0.001888, "low": 0.001879, "close": 0.001886, "volume": 4023902.0, "close_time": 1776553199999, "quote_volume": 7576.258574, "trades": 104, "taker_buy_base": 2040811.0, "taker_buy_quote": 3842.420268 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.001886, "high": 0.001891, "low": 0.001876, "close": 0.001877, "volume": 7857722.0, "close_time": 1776556799999, "quote_volume": 14811.186435, "trades": 141, "taker_buy_base": 6085183.0, "taker_buy_quote": 11473.164229 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001878, "high": 0.001881, "low": 0.001863, "close": 0.001878, "volume": 10605898.0, "close_time": 1776560399999, "quote_volume": 19856.556621, "trades": 219, "taker_buy_base": 5230863.0, "taker_buy_quote": 9801.326162 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.001878, "high": 0.001884, "low": 0.001858, "close": 0.001862, "volume": 7517569.0, "close_time": 1776563999999, "quote_volume": 14043.133968, "trades": 177, "taker_buy_base": 3761848.0, "taker_buy_quote": 7032.773754 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.00186, "high": 0.001861, "low": 0.001842, "close": 0.001851, "volume": 11159544.0, "close_time": 1776567599999, "quote_volume": 20687.947667, "trades": 269, "taker_buy_base": 6170775.0, "taker_buy_quote": 11439.327283 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.001849, "high": 0.001859, "low": 0.001838, "close": 0.001851, "volume": 5188131.0, "close_time": 1776571199999, "quote_volume": 9572.372149, "trades": 149, "taker_buy_base": 2644577.0, "taker_buy_quote": 4873.577943 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.001851, "high": 0.001858, "low": 0.001837, "close": 0.001848, "volume": 5119671.0, "close_time": 1776574799999, "quote_volume": 9458.830859, "trades": 135, "taker_buy_base": 2471412.0, "taker_buy_quote": 4568.471788 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.001849, "high": 0.001857, "low": 0.001844, "close": 0.001844, "volume": 3044502.0, "close_time": 1776578399999, "quote_volume": 5635.484935, "trades": 94, "taker_buy_base": 1044925.0, "taker_buy_quote": 1934.081516 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.001843, "high": 0.001853, "low": 0.001834, "close": 0.00185, "volume": 7207293.0, "close_time": 1776581999999, "quote_volume": 13264.477071, "trades": 182, "taker_buy_base": 4795721.0, "taker_buy_quote": 8822.870188 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.00185, "high": 0.001851, "low": 0.001822, "close": 0.001835, "volume": 7532265.0, "close_time": 1776585599999, "quote_volume": 13798.238587, "trades": 262, "taker_buy_base": 4691461.0, "taker_buy_quote": 8593.389062 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.001834, "high": 0.001839, "low": 0.001825, "close": 0.001828, "volume": 15938821.0, "close_time": 1776589199999, "quote_volume": 29171.769383, "trades": 221, "taker_buy_base": 9042878.0, "taker_buy_quote": 16558.711453 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.001829, "high": 0.001837, "low": 0.001825, "close": 0.001828, "volume": 6943346.0, "close_time": 1776592799999, "quote_volume": 12715.025078, "trades": 172, "taker_buy_base": 3727352.0, "taker_buy_quote": 6821.373672 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.001828, "high": 0.001831, "low": 0.001822, "close": 0.00183, "volume": 6483766.0, "close_time": 1776596399999, "quote_volume": 11832.080166, "trades": 267, "taker_buy_base": 3221199.0, "taker_buy_quote": 5879.447367 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.00183, "high": 0.001853, "low": 0.00183, "close": 0.00185, "volume": 10942742.0, "close_time": 1776599999999, "quote_volume": 20185.631373, "trades": 367, "taker_buy_base": 6916596.0, "taker_buy_quote": 12763.001117 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.001849, "high": 0.001865, "low": 0.001849, "close": 0.00186, "volume": 11848288.0, "close_time": 1776603599999, "quote_volume": 21999.360736, "trades": 207, "taker_buy_base": 6676166.0, "taker_buy_quote": 12393.916693 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.001861, "high": 0.001884, "low": 0.001861, "close": 0.001868, "volume": 14524587.0, "close_time": 1776607199999, "quote_volume": 27214.177857, "trades": 302, "taker_buy_base": 7948542.0, "taker_buy_quote": 14889.278178 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.001867, "high": 0.001878, "low": 0.001856, "close": 0.00187, "volume": 5958605.0, "close_time": 1776610799999, "quote_volume": 11133.421253, "trades": 171, "taker_buy_base": 2879709.0, "taker_buy_quote": 5381.636972 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.001869, "high": 0.00187, "low": 0.001836, "close": 0.001857, "volume": 7346997.0, "close_time": 1776614399999, "quote_volume": 13625.832659, "trades": 196, "taker_buy_base": 2651930.0, "taker_buy_quote": 4906.510857 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.001858, "high": 0.001858, "low": 0.001829, "close": 0.001834, "volume": 8184688.0, "close_time": 1776617999999, "quote_volume": 15065.948447, "trades": 192, "taker_buy_base": 2747622.0, "taker_buy_quote": 5060.628695 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.001833, "high": 0.001834, "low": 0.00181, "close": 0.001813, "volume": 19449293.0, "close_time": 1776621599999, "quote_volume": 35449.62096, "trades": 348, "taker_buy_base": 7599313.0, "taker_buy_quote": 13833.202338 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.001813, "high": 0.001816, "low": 0.001801, "close": 0.001805, "volume": 9860493.0, "close_time": 1776625199999, "quote_volume": 17835.274336, "trades": 216, "taker_buy_base": 5357129.0, "taker_buy_quote": 9693.656491 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.001806, "high": 0.00182, "low": 0.001806, "close": 0.001814, "volume": 3888733.0, "close_time": 1776628799999, "quote_volume": 7052.131518, "trades": 121, "taker_buy_base": 706319.0, "taker_buy_quote": 1280.124103 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.001814, "high": 0.001814, "low": 0.001794, "close": 0.001807, "volume": 9434769.0, "close_time": 1776632399999, "quote_volume": 16990.875342, "trades": 186, "taker_buy_base": 6457851.0, "taker_buy_quote": 11628.25104 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.001806, "high": 0.001814, "low": 0.001798, "close": 0.001801, "volume": 7490856.0, "close_time": 1776635999999, "quote_volume": 13536.503779, "trades": 137, "taker_buy_base": 4133684.0, "taker_buy_quote": 7467.218691 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.001799, "high": 0.001799, "low": 0.001767, "close": 0.001782, "volume": 32863171.0, "close_time": 1776639599999, "quote_volume": 58778.787785, "trades": 389, "taker_buy_base": 14878577.0, "taker_buy_quote": 26657.095271 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.001781, "high": 0.001781, "low": 0.00177, "close": 0.001773, "volume": 6543642.0, "close_time": 1776643199999, "quote_volume": 11600.298992, "trades": 151, "taker_buy_base": 3053916.0, "taker_buy_quote": 5412.443353 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001773, "high": 0.001796, "low": 0.001772, "close": 0.001796, "volume": 7354996.0, "close_time": 1776646799999, "quote_volume": 13161.065011, "trades": 120, "taker_buy_base": 6089959.0, "taker_buy_quote": 10908.072023 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.001797, "high": 0.001802, "low": 0.001789, "close": 0.001799, "volume": 3661601.0, "close_time": 1776650399999, "quote_volume": 6576.913833, "trades": 124, "taker_buy_base": 2486601.0, "taker_buy_quote": 4465.931668 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0018, "high": 0.0018, "low": 0.001787, "close": 0.001794, "volume": 4959611.0, "close_time": 1776653999999, "quote_volume": 8901.386278, "trades": 148, "taker_buy_base": 2331946.0, "taker_buy_quote": 4183.856221 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.001794, "high": 0.001807, "low": 0.001792, "close": 0.001806, "volume": 4776648.0, "close_time": 1776657599999, "quote_volume": 8585.944716, "trades": 133, "taker_buy_base": 2333597.0, "taker_buy_quote": 4193.508475 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.001804, "high": 0.001811, "low": 0.001796, "close": 0.001807, "volume": 3562807.0, "close_time": 1776661199999, "quote_volume": 6424.547653, "trades": 141, "taker_buy_base": 2339080.0, "taker_buy_quote": 4219.219261 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.001806, "high": 0.001806, "low": 0.001783, "close": 0.001791, "volume": 5730736.0, "close_time": 1776664799999, "quote_volume": 10254.949154, "trades": 151, "taker_buy_base": 2712507.0, "taker_buy_quote": 4852.547198 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.001793, "high": 0.001817, "low": 0.001788, "close": 0.001802, "volume": 10144813.0, "close_time": 1776668399999, "quote_volume": 18270.096112, "trades": 267, "taker_buy_base": 5671927.0, "taker_buy_quote": 10213.081856 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.001802, "high": 0.00183, "low": 0.001802, "close": 0.00181, "volume": 11566162.0, "close_time": 1776671999999, "quote_volume": 21001.065765, "trades": 345, "taker_buy_base": 6813512.0, "taker_buy_quote": 12368.401866 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.001811, "high": 0.001814, "low": 0.001802, "close": 0.001807, "volume": 3959036.0, "close_time": 1776675599999, "quote_volume": 7156.707876, "trades": 150, "taker_buy_base": 2204105.0, "taker_buy_quote": 3983.898865 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.001806, "high": 0.00182, "low": 0.001803, "close": 0.001812, "volume": 4928716.0, "close_time": 1776679199999, "quote_volume": 8955.258495, "trades": 149, "taker_buy_base": 3436065.0, "taker_buy_quote": 6242.912549 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.001814, "high": 0.001826, "low": 0.001812, "close": 0.001812, "volume": 4512808.0, "close_time": 1776682799999, "quote_volume": 8198.687426, "trades": 158, "taker_buy_base": 2883869.0, "taker_buy_quote": 5238.469472 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.001812, "high": 0.001823, "low": 0.00181, "close": 0.001814, "volume": 9242765.0, "close_time": 1776686399999, "quote_volume": 16770.852385, "trades": 184, "taker_buy_base": 2929072.0, "taker_buy_quote": 5321.036506 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.001814, "high": 0.001832, "low": 0.00181, "close": 0.001829, "volume": 9361731.0, "close_time": 1776689999999, "quote_volume": 17082.193801, "trades": 263, "taker_buy_base": 4628092.0, "taker_buy_quote": 8442.162267 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.001829, "high": 0.001832, "low": 0.00181, "close": 0.001822, "volume": 10137979.0, "close_time": 1776693599999, "quote_volume": 18470.271305, "trades": 295, "taker_buy_base": 5613805.0, "taker_buy_quote": 10227.19212 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.001823, "high": 0.001843, "low": 0.00181, "close": 0.001815, "volume": 10878032.0, "close_time": 1776697199999, "quote_volume": 19884.632562, "trades": 340, "taker_buy_base": 5377056.0, "taker_buy_quote": 9831.054793 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.001816, "high": 0.001837, "low": 0.001803, "close": 0.001827, "volume": 19924774.0, "close_time": 1776700799999, "quote_volume": 36370.135039, "trades": 367, "taker_buy_base": 6809134.0, "taker_buy_quote": 12437.092468 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.001828, "high": 0.001829, "low": 0.001809, "close": 0.001811, "volume": 6708688.0, "close_time": 1776704399999, "quote_volume": 12178.510009, "trades": 150, "taker_buy_base": 4034421.0, "taker_buy_quote": 7319.048787 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.001812, "high": 0.001833, "low": 0.00181, "close": 0.001827, "volume": 12596141.0, "close_time": 1776707999999, "quote_volume": 22994.789032, "trades": 257, "taker_buy_base": 7679185.0, "taker_buy_quote": 14013.218456 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.001829, "high": 0.001842, "low": 0.001824, "close": 0.001834, "volume": 15674109.0, "close_time": 1776711599999, "quote_volume": 28738.973015, "trades": 314, "taker_buy_base": 8287763.0, "taker_buy_quote": 15191.889192 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.001833, "high": 0.001839, "low": 0.001828, "close": 0.001838, "volume": 15050744.0, "close_time": 1776715199999, "quote_volume": 27590.007761, "trades": 168, "taker_buy_base": 4533785.0, "taker_buy_quote": 8317.568417 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.001837, "high": 0.001851, "low": 0.001832, "close": 0.00185, "volume": 7760243.0, "close_time": 1776718799999, "quote_volume": 14298.274974, "trades": 170, "taker_buy_base": 5102032.0, "taker_buy_quote": 9398.317278 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.001851, "high": 0.001854, "low": 0.001834, "close": 0.001845, "volume": 12651927.0, "close_time": 1776722399999, "quote_volume": 23313.382287, "trades": 225, "taker_buy_base": 4542877.0, "taker_buy_quote": 8370.688674 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.001846, "high": 0.001848, "low": 0.001824, "close": 0.001828, "volume": 8502291.0, "close_time": 1776725999999, "quote_volume": 15587.310971, "trades": 199, "taker_buy_base": 4480285.0, "taker_buy_quote": 8212.491986 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.001827, "high": 0.001827, "low": 0.001814, "close": 0.001821, "volume": 8460252.0, "close_time": 1776729599999, "quote_volume": 15406.886265, "trades": 177, "taker_buy_base": 5603241.0, "taker_buy_quote": 10205.819131 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001822, "high": 0.001845, "low": 0.001819, "close": 0.001845, "volume": 11897850.0, "close_time": 1776733199999, "quote_volume": 21791.138368, "trades": 236, "taker_buy_base": 6820383.0, "taker_buy_quote": 12503.153621 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.001843, "high": 0.00185, "low": 0.001837, "close": 0.001838, "volume": 5616715.0, "close_time": 1776736799999, "quote_volume": 10355.257042, "trades": 169, "taker_buy_base": 2491012.0, "taker_buy_quote": 4592.301665 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.001836, "high": 0.001836, "low": 0.001824, "close": 0.001826, "volume": 18554875.0, "close_time": 1776740399999, "quote_volume": 33930.255153, "trades": 250, "taker_buy_base": 5695408.0, "taker_buy_quote": 10417.416584 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.001825, "high": 0.001832, "low": 0.001819, "close": 0.001827, "volume": 4772982.0, "close_time": 1776743999999, "quote_volume": 8704.329285, "trades": 115, "taker_buy_base": 2912319.0, "taker_buy_quote": 5310.247366 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.001826, "high": 0.001835, "low": 0.001821, "close": 0.001834, "volume": 5046236.0, "close_time": 1776747599999, "quote_volume": 9223.896975, "trades": 117, "taker_buy_base": 2913355.0, "taker_buy_quote": 5323.00668 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.001836, "high": 0.00185, "low": 0.001836, "close": 0.001843, "volume": 4424038.0, "close_time": 1776751199999, "quote_volume": 8152.585606, "trades": 130, "taker_buy_base": 2403011.0, "taker_buy_quote": 4429.920806 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.001844, "high": 0.001852, "low": 0.001832, "close": 0.001843, "volume": 22911514.0, "close_time": 1776754799999, "quote_volume": 42250.830481, "trades": 282, "taker_buy_base": 5089895.0, "taker_buy_quote": 9367.964 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.001842, "high": 0.001847, "low": 0.001835, "close": 0.001842, "volume": 7963099.0, "close_time": 1776758399999, "quote_volume": 14657.343818, "trades": 186, "taker_buy_base": 4582863.0, "taker_buy_quote": 8436.496424 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.001842, "high": 0.001862, "low": 0.001839, "close": 0.00185, "volume": 7437813.0, "close_time": 1776761999999, "quote_volume": 13748.222403, "trades": 190, "taker_buy_base": 4389871.0, "taker_buy_quote": 8114.253744 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.00185, "high": 0.001867, "low": 0.001846, "close": 0.001861, "volume": 9770751.0, "close_time": 1776765599999, "quote_volume": 18126.006343, "trades": 201, "taker_buy_base": 6877054.0, "taker_buy_quote": 12757.47387 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.001863, "high": 0.001867, "low": 0.001857, "close": 0.001863, "volume": 8932560.0, "close_time": 1776769199999, "quote_volume": 16625.891417, "trades": 172, "taker_buy_base": 3982971.0, "taker_buy_quote": 7412.393664 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.001863, "high": 0.001871, "low": 0.00185, "close": 0.001857, "volume": 11040386.0, "close_time": 1776772799999, "quote_volume": 20537.880183, "trades": 228, "taker_buy_base": 6176193.0, "taker_buy_quote": 11487.58041 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.001856, "high": 0.001857, "low": 0.001828, "close": 0.001843, "volume": 20293844.0, "close_time": 1776776399999, "quote_volume": 37388.615832, "trades": 278, "taker_buy_base": 9525696.0, "taker_buy_quote": 17600.09007 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.001843, "high": 0.001844, "low": 0.001833, "close": 0.001842, "volume": 10496925.0, "close_time": 1776779999999, "quote_volume": 19295.613956, "trades": 222, "taker_buy_base": 3447643.0, "taker_buy_quote": 6336.011278 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.001843, "high": 0.001864, "low": 0.001834, "close": 0.00184, "volume": 6745438.0, "close_time": 1776783599999, "quote_volume": 12448.035009, "trades": 252, "taker_buy_base": 3366632.0, "taker_buy_quote": 6211.477232 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.001842, "high": 0.001852, "low": 0.001832, "close": 0.001846, "volume": 6896406.0, "close_time": 1776787199999, "quote_volume": 12692.744715, "trades": 240, "taker_buy_base": 3620043.0, "taker_buy_quote": 6662.224992 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.001847, "high": 0.001854, "low": 0.001832, "close": 0.001832, "volume": 11313562.0, "close_time": 1776790799999, "quote_volume": 20868.941597, "trades": 256, "taker_buy_base": 4884432.0, "taker_buy_quote": 9005.032822 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.001834, "high": 0.001837, "low": 0.001809, "close": 0.001823, "volume": 21122252.0, "close_time": 1776794399999, "quote_volume": 38468.727004, "trades": 317, "taker_buy_base": 9206609.0, "taker_buy_quote": 16760.722137 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.001825, "high": 0.001826, "low": 0.001811, "close": 0.001823, "volume": 7958078.0, "close_time": 1776797999999, "quote_volume": 14478.753318, "trades": 189, "taker_buy_base": 5487096.0, "taker_buy_quote": 9981.897862 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.001824, "high": 0.001834, "low": 0.001792, "close": 0.001802, "volume": 20082634.0, "close_time": 1776801599999, "quote_volume": 36306.625727, "trades": 329, "taker_buy_base": 9329990.0, "taker_buy_quote": 16851.146421 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.001799, "high": 0.001829, "low": 0.001799, "close": 0.001821, "volume": 14552283.0, "close_time": 1776805199999, "quote_volume": 26448.183364, "trades": 313, "taker_buy_base": 9227614.0, "taker_buy_quote": 16744.784182 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.001821, "high": 0.001823, "low": 0.001813, "close": 0.001821, "volume": 4343888.0, "close_time": 1776808799999, "quote_volume": 7898.018083, "trades": 101, "taker_buy_base": 2408635.0, "taker_buy_quote": 4379.237738 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.00182, "high": 0.001827, "low": 0.001816, "close": 0.001827, "volume": 9337395.0, "close_time": 1776812399999, "quote_volume": 17001.554291, "trades": 199, "taker_buy_base": 3896643.0, "taker_buy_quote": 7096.249143 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.001828, "high": 0.00185, "low": 0.001828, "close": 0.001846, "volume": 5938805.0, "close_time": 1776815999999, "quote_volume": 10912.741494, "trades": 151, "taker_buy_base": 4275954.0, "taker_buy_quote": 7859.369377 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001847, "high": 0.001854, "low": 0.001845, "close": 0.001849, "volume": 3381406.0, "close_time": 1776819599999, "quote_volume": 6252.761914, "trades": 113, "taker_buy_base": 1883294.0, "taker_buy_quote": 3481.62632 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.00185, "high": 0.00185, "low": 0.001833, "close": 0.00184, "volume": 8619054.0, "close_time": 1776823199999, "quote_volume": 15882.940454, "trades": 148, "taker_buy_base": 4351734.0, "taker_buy_quote": 8016.519859 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.00184, "high": 0.001887, "low": 0.001837, "close": 0.001887, "volume": 17782568.0, "close_time": 1776826799999, "quote_volume": 33252.578751, "trades": 413, "taker_buy_base": 8248743.0, "taker_buy_quote": 15418.008088 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.001885, "high": 0.001889, "low": 0.001869, "close": 0.001873, "volume": 9860152.0, "close_time": 1776830399999, "quote_volume": 18493.451327, "trades": 210, "taker_buy_base": 3039318.0, "taker_buy_quote": 5714.198313 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.001873, "high": 0.001886, "low": 0.001868, "close": 0.001882, "volume": 9359215.0, "close_time": 1776833999999, "quote_volume": 17543.816312, "trades": 215, "taker_buy_base": 5797612.0, "taker_buy_quote": 10867.210681 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.001883, "high": 0.001937, "low": 0.00188, "close": 0.001907, "volume": 28716000.0, "close_time": 1776837599999, "quote_volume": 55130.674806, "trades": 702, "taker_buy_base": 19126920.0, "taker_buy_quote": 36733.904756 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.001906, "high": 0.001908, "low": 0.001897, "close": 0.001902, "volume": 14543545.0, "close_time": 1776841199999, "quote_volume": 27646.596035, "trades": 192, "taker_buy_base": 3895813.0, "taker_buy_quote": 7412.739958 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.001901, "high": 0.001913, "low": 0.001899, "close": 0.001909, "volume": 15077676.0, "close_time": 1776844799999, "quote_volume": 28720.21344, "trades": 176, "taker_buy_base": 10803784.0, "taker_buy_quote": 20578.77828 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.00191, "high": 0.001922, "low": 0.001906, "close": 0.001914, "volume": 19531968.0, "close_time": 1776848399999, "quote_volume": 37344.218133, "trades": 248, "taker_buy_base": 5810542.0, "taker_buy_quote": 11105.929789 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.001913, "high": 0.001927, "low": 0.001909, "close": 0.001913, "volume": 14726401.0, "close_time": 1776851999999, "quote_volume": 28262.217061, "trades": 309, "taker_buy_base": 5502132.0, "taker_buy_quote": 10549.793347 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.001912, "high": 0.001937, "low": 0.001903, "close": 0.00193, "volume": 15833072.0, "close_time": 1776855599999, "quote_volume": 30431.773526, "trades": 332, "taker_buy_base": 10067227.0, "taker_buy_quote": 19333.080579 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.001932, "high": 0.00195, "low": 0.001929, "close": 0.001941, "volume": 40119511.0, "close_time": 1776859199999, "quote_volume": 77796.88388, "trades": 451, "taker_buy_base": 30183534.0, "taker_buy_quote": 58546.147432 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.00194, "high": 0.001949, "low": 0.001925, "close": 0.001928, "volume": 17665324.0, "close_time": 1776862799999, "quote_volume": 34186.409648, "trades": 306, "taker_buy_base": 7239548.0, "taker_buy_quote": 14007.994955 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.001926, "high": 0.001944, "low": 0.001922, "close": 0.001929, "volume": 6822297.0, "close_time": 1776866399999, "quote_volume": 13166.588996, "trades": 262, "taker_buy_base": 4700906.0, "taker_buy_quote": 9072.860344 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.00193, "high": 0.001938, "low": 0.001924, "close": 0.001932, "volume": 13137711.0, "close_time": 1776869999999, "quote_volume": 25392.666186, "trades": 301, "taker_buy_base": 4501901.0, "taker_buy_quote": 8696.370647 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.001933, "high": 0.001934, "low": 0.001916, "close": 0.001916, "volume": 10933819.0, "close_time": 1776873599999, "quote_volume": 21017.539535, "trades": 264, "taker_buy_base": 6535156.0, "taker_buy_quote": 12566.642915 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.001917, "high": 0.00192, "low": 0.001897, "close": 0.0019, "volume": 7276086.0, "close_time": 1776877199999, "quote_volume": 13905.933508, "trades": 220, "taker_buy_base": 3462008.0, "taker_buy_quote": 6623.068407 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.001899, "high": 0.00191, "low": 0.001892, "close": 0.001898, "volume": 9145944.0, "close_time": 1776880799999, "quote_volume": 17353.954598, "trades": 191, "taker_buy_base": 3190656.0, "taker_buy_quote": 6062.591443 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0019, "high": 0.001914, "low": 0.001893, "close": 0.001893, "volume": 3950464.0, "close_time": 1776884399999, "quote_volume": 7527.498905, "trades": 114, "taker_buy_base": 2066296.0, "taker_buy_quote": 3940.88778 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.001892, "high": 0.001892, "low": 0.001864, "close": 0.001871, "volume": 6606229.0, "close_time": 1776887999999, "quote_volume": 12411.053508, "trades": 198, "taker_buy_base": 3936392.0, "taker_buy_quote": 7396.049733 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.001871, "high": 0.001874, "low": 0.001855, "close": 0.001856, "volume": 4918733.0, "close_time": 1776891599999, "quote_volume": 9157.628373, "trades": 129, "taker_buy_base": 1172817.0, "taker_buy_quote": 2183.175835 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.001856, "high": 0.001879, "low": 0.001856, "close": 0.001874, "volume": 3503081.0, "close_time": 1776895199999, "quote_volume": 6564.604095, "trades": 77, "taker_buy_base": 1038359.0, "taker_buy_quote": 1942.214381 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.001874, "high": 0.001874, "low": 0.001854, "close": 0.00186, "volume": 4061565.0, "close_time": 1776898799999, "quote_volume": 7566.205618, "trades": 129, "taker_buy_base": 1629664.0, "taker_buy_quote": 3036.62449 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.001859, "high": 0.001859, "low": 0.00184, "close": 0.00184, "volume": 8374253.0, "close_time": 1776902399999, "quote_volume": 15457.809109, "trades": 179, "taker_buy_base": 3780550.0, "taker_buy_quote": 6985.040819 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001841, "high": 0.001846, "low": 0.00181, "close": 0.001834, "volume": 21743130.0, "close_time": 1776905999999, "quote_volume": 39780.208795, "trades": 449, "taker_buy_base": 9392793.0, "taker_buy_quote": 17171.788052 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.001833, "high": 0.001833, "low": 0.001813, "close": 0.001818, "volume": 4368317.0, "close_time": 1776909599999, "quote_volume": 7964.052788, "trades": 124, "taker_buy_base": 2006090.0, "taker_buy_quote": 3653.044404 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.001818, "high": 0.001825, "low": 0.001815, "close": 0.001821, "volume": 4486912.0, "close_time": 1776913199999, "quote_volume": 8163.153825, "trades": 94, "taker_buy_base": 3987544.0, "taker_buy_quote": 7254.446188 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.001805, "high": 0.001808, "low": 0.001798, "close": 0.001798, "volume": 907067.0, "close_time": 1776916799999, "quote_volume": 1634.882415, "trades": 32, "taker_buy_base": 315672.0, "taker_buy_quote": 568.852381 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.001798, "high": 0.001807, "low": 0.001795, "close": 0.001805, "volume": 1639462.0, "close_time": 1776920399999, "quote_volume": 2952.601586, "trades": 61, "taker_buy_base": 805855.0, "taker_buy_quote": 1451.954812 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.001809, "high": 0.001816, "low": 0.001809, "close": 0.001809, "volume": 1995383.0, "close_time": 1776923999999, "quote_volume": 3613.230787, "trades": 59, "taker_buy_base": 851907.0, "taker_buy_quote": 1542.247764 } ] }, "4h": { "count": 1339, "start_date": "2025-09-12T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.004502, "high": 0.008011, "low": 0.004502, "close": 0.006109, "volume": 109947653.0, "close_time": 1757663999999, "quote_volume": 676924.998174, "trades": 5132, "taker_buy_base": 40748683.0, "taker_buy_quote": 252265.850946 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.006106, "high": 0.006233, "low": 0.005939, "close": 0.006123, "volume": 176971597.0, "close_time": 1757678399999, "quote_volume": 1075184.358977, "trades": 13605, "taker_buy_base": 92305903.0, "taker_buy_quote": 561330.326936 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.006124, "high": 0.00615, "low": 0.005783, "close": 0.005909, "volume": 191942551.0, "close_time": 1757692799999, "quote_volume": 1148839.41531, "trades": 11636, "taker_buy_base": 83507136.0, "taker_buy_quote": 499690.732591 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.005907, "high": 0.006216, "low": 0.005886, "close": 0.006144, "volume": 88675892.0, "close_time": 1757707199999, "quote_volume": 537806.025822, "trades": 5538, "taker_buy_base": 49378875.0, "taker_buy_quote": 299606.288558 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.006146, "high": 0.006352, "low": 0.006079, "close": 0.006224, "volume": 123968106.0, "close_time": 1757721599999, "quote_volume": 771182.240086, "trades": 5586, "taker_buy_base": 48618894.0, "taker_buy_quote": 303459.311985 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006223, "high": 0.006548, "low": 0.006124, "close": 0.006493, "volume": 146770654.0, "close_time": 1757735999999, "quote_volume": 935464.068474, "trades": 6056, "taker_buy_base": 77688699.0, "taker_buy_quote": 495692.672168 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.006489, "high": 0.006598, "low": 0.006227, "close": 0.006263, "volume": 160836877.0, "close_time": 1757750399999, "quote_volume": 1024278.658079, "trades": 5323, "taker_buy_base": 58619716.0, "taker_buy_quote": 375469.688823 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.006264, "high": 0.006486, "low": 0.006221, "close": 0.006433, "volume": 101577099.0, "close_time": 1757764799999, "quote_volume": 644256.547345, "trades": 4548, "taker_buy_base": 67174424.0, "taker_buy_quote": 425967.319266 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.006434, "high": 0.006561, "low": 0.006257, "close": 0.006323, "volume": 107189623.0, "close_time": 1757779199999, "quote_volume": 685883.771171, "trades": 5672, "taker_buy_base": 45003004.0, "taker_buy_quote": 288737.022007 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.00632, "high": 0.006829, "low": 0.006227, "close": 0.006784, "volume": 340511064.0, "close_time": 1757793599999, "quote_volume": 2234041.193935, "trades": 10646, "taker_buy_base": 170392807.0, "taker_buy_quote": 1115126.593302 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.006781, "high": 0.007722, "low": 0.006756, "close": 0.007473, "volume": 803956417.0, "close_time": 1757807999999, "quote_volume": 5813482.128294, "trades": 15374, "taker_buy_base": 441551989.0, "taker_buy_quote": 3200989.84616 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.007486, "high": 0.0081, "low": 0.007386, "close": 0.007828, "volume": 287921414.0, "close_time": 1757822399999, "quote_volume": 2237088.530265, "trades": 12378, "taker_buy_base": 118688474.0, "taker_buy_quote": 920056.665237 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.00783, "high": 0.00847, "low": 0.007633, "close": 0.008146, "volume": 313165837.0, "close_time": 1757836799999, "quote_volume": 2569077.584658, "trades": 14347, "taker_buy_base": 130751934.0, "taker_buy_quote": 1062791.111916 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.00814, "high": 0.008314, "low": 0.007862, "close": 0.008052, "volume": 346117193.0, "close_time": 1757851199999, "quote_volume": 2798402.010947, "trades": 14307, "taker_buy_base": 181442402.0, "taker_buy_quote": 1470484.803624 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.008052, "high": 0.008277, "low": 0.007688, "close": 0.008253, "volume": 311154240.0, "close_time": 1757865599999, "quote_volume": 2473490.149625, "trades": 13277, "taker_buy_base": 144558852.0, "taker_buy_quote": 1153660.728126 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.008244, "high": 0.008986, "low": 0.008225, "close": 0.008297, "volume": 618962202.0, "close_time": 1757879999999, "quote_volume": 5322080.289296, "trades": 22393, "taker_buy_base": 288830826.0, "taker_buy_quote": 2484414.885878 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.008305, "high": 0.008369, "low": 0.007815, "close": 0.008018, "volume": 491199458.0, "close_time": 1757894399999, "quote_volume": 3945649.458314, "trades": 17900, "taker_buy_base": 267244943.0, "taker_buy_quote": 2148358.306232 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.008017, "high": 0.0082, "low": 0.007718, "close": 0.00815, "volume": 159331717.0, "close_time": 1757908799999, "quote_volume": 1272871.302034, "trades": 8337, "taker_buy_base": 82235853.0, "taker_buy_quote": 662061.550043 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.008149, "high": 0.00815, "low": 0.007625, "close": 0.007828, "volume": 207544739.0, "close_time": 1757923199999, "quote_volume": 1644168.136892, "trades": 10688, "taker_buy_base": 58950538.0, "taker_buy_quote": 464482.842025 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.007828, "high": 0.008104, "low": 0.007485, "close": 0.008072, "volume": 467272993.0, "close_time": 1757937599999, "quote_volume": 3650245.830569, "trades": 14460, "taker_buy_base": 258638612.0, "taker_buy_quote": 2026615.832885 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.008066, "high": 0.008565, "low": 0.007948, "close": 0.0084, "volume": 993203686.0, "close_time": 1757951999999, "quote_volume": 8206445.581316, "trades": 22485, "taker_buy_base": 412702908.0, "taker_buy_quote": 3397145.145808 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.008405, "high": 0.008419, "low": 0.00774, "close": 0.00821, "volume": 349820542.0, "close_time": 1757966399999, "quote_volume": 2836936.686374, "trades": 10376, "taker_buy_base": 180704603.0, "taker_buy_quote": 1468145.530787 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.008212, "high": 0.008738, "low": 0.008163, "close": 0.008628, "volume": 449820934.0, "close_time": 1757980799999, "quote_volume": 3819868.698231, "trades": 12564, "taker_buy_base": 205599576.0, "taker_buy_quote": 1745863.834664 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.008622, "high": 0.008706, "low": 0.008262, "close": 0.008325, "volume": 233090684.0, "close_time": 1757995199999, "quote_volume": 1990896.630967, "trades": 9730, "taker_buy_base": 107695962.0, "taker_buy_quote": 919859.004628 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.008324, "high": 0.008478, "low": 0.008131, "close": 0.008197, "volume": 192837302.0, "close_time": 1758009599999, "quote_volume": 1609631.195928, "trades": 8793, "taker_buy_base": 62949347.0, "taker_buy_quote": 524908.792946 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0082, "high": 0.008278, "low": 0.008, "close": 0.008099, "volume": 171825325.0, "close_time": 1758023999999, "quote_volume": 1403283.698412, "trades": 8364, "taker_buy_base": 81938666.0, "taker_buy_quote": 670198.668721 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.008099, "high": 0.008214, "low": 0.007836, "close": 0.008179, "volume": 1396181110.0, "close_time": 1758038399999, "quote_volume": 11186487.561755, "trades": 36615, "taker_buy_base": 774683116.0, "taker_buy_quote": 6207452.416544 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.008178, "high": 0.008569, "low": 0.007962, "close": 0.008206, "volume": 1604602118.0, "close_time": 1758052799999, "quote_volume": 13343247.110202, "trades": 37828, "taker_buy_base": 994338356.0, "taker_buy_quote": 8267254.28529 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.008202, "high": 0.008261, "low": 0.0078, "close": 0.007807, "volume": 256125255.0, "close_time": 1758067199999, "quote_volume": 2059467.189761, "trades": 9299, "taker_buy_base": 95157751.0, "taker_buy_quote": 768178.668139 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007809, "high": 0.008224, "low": 0.007614, "close": 0.007927, "volume": 191108822.0, "close_time": 1758081599999, "quote_volume": 1517534.27701, "trades": 9413, "taker_buy_base": 89464598.0, "taker_buy_quote": 712802.581851 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.007929, "high": 0.007979, "low": 0.007761, "close": 0.007891, "volume": 139308098.0, "close_time": 1758095999999, "quote_volume": 1093968.372836, "trades": 7762, "taker_buy_base": 98679099.0, "taker_buy_quote": 774487.973545 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.007891, "high": 0.008193, "low": 0.00789, "close": 0.008003, "volume": 132823030.0, "close_time": 1758110399999, "quote_volume": 1064338.834101, "trades": 8156, "taker_buy_base": 63293232.0, "taker_buy_quote": 508074.315537 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.008, "high": 0.0081, "low": 0.0076, "close": 0.007667, "volume": 361889423.0, "close_time": 1758124799999, "quote_volume": 2851533.84362, "trades": 12912, "taker_buy_base": 213293063.0, "taker_buy_quote": 1685363.647493 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.007667, "high": 0.008154, "low": 0.0075, "close": 0.00796, "volume": 469743901.0, "close_time": 1758139199999, "quote_volume": 3668531.531636, "trades": 12813, "taker_buy_base": 228488198.0, "taker_buy_quote": 1793431.385105 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.007968, "high": 0.008469, "low": 0.007968, "close": 0.008189, "volume": 525736500.0, "close_time": 1758153599999, "quote_volume": 4348003.839534, "trades": 30069, "taker_buy_base": 320456936.0, "taker_buy_quote": 2651297.484143 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.00819, "high": 0.008766, "low": 0.008185, "close": 0.008381, "volume": 313139750.0, "close_time": 1758167999999, "quote_volume": 2631466.250341, "trades": 20196, "taker_buy_base": 170834667.0, "taker_buy_quote": 1437236.834813 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.008381, "high": 0.008459, "low": 0.00798, "close": 0.008015, "volume": 340106148.0, "close_time": 1758182399999, "quote_volume": 2777153.065146, "trades": 12027, "taker_buy_base": 137937940.0, "taker_buy_quote": 1127239.543165 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.008011, "high": 0.008138, "low": 0.007843, "close": 0.007928, "volume": 143331430.0, "close_time": 1758196799999, "quote_volume": 1147528.152547, "trades": 8007, "taker_buy_base": 64387555.0, "taker_buy_quote": 516564.265997 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.007926, "high": 0.008024, "low": 0.00775, "close": 0.00778, "volume": 125459400.0, "close_time": 1758211199999, "quote_volume": 991935.038158, "trades": 8313, "taker_buy_base": 74412093.0, "taker_buy_quote": 588995.563502 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.007778, "high": 0.008028, "low": 0.007777, "close": 0.007862, "volume": 194278391.0, "close_time": 1758225599999, "quote_volume": 1540501.635024, "trades": 8662, "taker_buy_base": 111785465.0, "taker_buy_quote": 888259.073113 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.00786, "high": 0.007864, "low": 0.007668, "close": 0.007823, "volume": 196533937.0, "close_time": 1758239999999, "quote_volume": 1522595.216841, "trades": 7140, "taker_buy_base": 70961793.0, "taker_buy_quote": 550468.766388 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.007825, "high": 0.00785, "low": 0.007504, "close": 0.007526, "volume": 112122659.0, "close_time": 1758254399999, "quote_volume": 859406.246901, "trades": 7479, "taker_buy_base": 51168469.0, "taker_buy_quote": 393266.857874 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.007525, "high": 0.00753, "low": 0.007124, "close": 0.007376, "volume": 436419700.0, "close_time": 1758268799999, "quote_volume": 3222392.801152, "trades": 13707, "taker_buy_base": 180041759.0, "taker_buy_quote": 1330463.978997 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.007374, "high": 0.007452, "low": 0.007062, "close": 0.007165, "volume": 314037060.0, "close_time": 1758283199999, "quote_volume": 2274945.61758, "trades": 11010, "taker_buy_base": 132303311.0, "taker_buy_quote": 955555.840615 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.007166, "high": 0.007275, "low": 0.006936, "close": 0.007131, "volume": 399464089.0, "close_time": 1758297599999, "quote_volume": 2832901.712985, "trades": 14457, "taker_buy_base": 156133764.0, "taker_buy_quote": 1112096.52259 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.007131, "high": 0.007317, "low": 0.007045, "close": 0.007246, "volume": 222799413.0, "close_time": 1758311999999, "quote_volume": 1600265.331987, "trades": 8977, "taker_buy_base": 98495926.0, "taker_buy_quote": 709428.587535 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.007245, "high": 0.007304, "low": 0.007111, "close": 0.007166, "volume": 154878923.0, "close_time": 1758326399999, "quote_volume": 1118594.190105, "trades": 5653, "taker_buy_base": 60072320.0, "taker_buy_quote": 433793.518476 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007162, "high": 0.007278, "low": 0.006844, "close": 0.007077, "volume": 322085313.0, "close_time": 1758340799999, "quote_volume": 2295838.979472, "trades": 10657, "taker_buy_base": 52209459.0, "taker_buy_quote": 367812.406169 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.007075, "high": 0.007133, "low": 0.006976, "close": 0.007046, "volume": 138561610.0, "close_time": 1758355199999, "quote_volume": 977351.970706, "trades": 6299, "taker_buy_base": 64846596.0, "taker_buy_quote": 457875.25149 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.007044, "high": 0.007048, "low": 0.006678, "close": 0.006793, "volume": 222910300.0, "close_time": 1758369599999, "quote_volume": 1528384.201376, "trades": 8370, "taker_buy_base": 105010892.0, "taker_buy_quote": 719772.467238 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.006794, "high": 0.007428, "low": 0.006794, "close": 0.007398, "volume": 479528831.0, "close_time": 1758383999999, "quote_volume": 3417226.145126, "trades": 17962, "taker_buy_base": 348354783.0, "taker_buy_quote": 2488246.267071 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.007398, "high": 0.007481, "low": 0.007012, "close": 0.00713, "volume": 535332595.0, "close_time": 1758398399999, "quote_volume": 3888431.792154, "trades": 17078, "taker_buy_base": 171642507.0, "taker_buy_quote": 1250884.678403 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.00712, "high": 0.00714, "low": 0.006964, "close": 0.006984, "volume": 72861534.0, "close_time": 1758412799999, "quote_volume": 513541.241934, "trades": 4362, "taker_buy_base": 37600922.0, "taker_buy_quote": 264990.371602 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006985, "high": 0.007428, "low": 0.006875, "close": 0.007255, "volume": 503393646.0, "close_time": 1758427199999, "quote_volume": 3640058.773978, "trades": 15952, "taker_buy_base": 307206952.0, "taker_buy_quote": 2233110.391748 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.007253, "high": 0.007608, "low": 0.00716, "close": 0.007608, "volume": 322190289.0, "close_time": 1758441599999, "quote_volume": 2375521.904565, "trades": 14750, "taker_buy_base": 207094737.0, "taker_buy_quote": 1530373.008889 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.007609, "high": 0.007644, "low": 0.007017, "close": 0.007105, "volume": 369116551.0, "close_time": 1758455999999, "quote_volume": 2673524.407896, "trades": 12422, "taker_buy_base": 157947433.0, "taker_buy_quote": 1147145.913219 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.007104, "high": 0.007198, "low": 0.006815, "close": 0.006857, "volume": 234109227.0, "close_time": 1758470399999, "quote_volume": 1641372.595633, "trades": 8988, "taker_buy_base": 63935678.0, "taker_buy_quote": 451164.744198 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.006858, "high": 0.006915, "low": 0.006578, "close": 0.006703, "volume": 278266394.0, "close_time": 1758484799999, "quote_volume": 1873114.381244, "trades": 10365, "taker_buy_base": 122586347.0, "taker_buy_quote": 824665.330585 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.006702, "high": 0.006736, "low": 0.006514, "close": 0.00654, "volume": 158376626.0, "close_time": 1758499199999, "quote_volume": 1053010.606888, "trades": 5548, "taker_buy_base": 86663535.0, "taker_buy_quote": 577807.317404 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006543, "high": 0.006589, "low": 0.006277, "close": 0.006289, "volume": 392393091.0, "close_time": 1758513599999, "quote_volume": 2507149.464035, "trades": 10311, "taker_buy_base": 163019267.0, "taker_buy_quote": 1038407.659395 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.00629, "high": 0.006398, "low": 0.0055, "close": 0.005859, "volume": 827791108.0, "close_time": 1758527999999, "quote_volume": 4963282.500761, "trades": 22215, "taker_buy_base": 301010708.0, "taker_buy_quote": 1790247.502955 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.005861, "high": 0.006159, "low": 0.005856, "close": 0.006008, "volume": 687330493.0, "close_time": 1758542399999, "quote_volume": 4140253.650698, "trades": 17237, "taker_buy_base": 307044134.0, "taker_buy_quote": 1848336.445548 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.006009, "high": 0.006158, "low": 0.005819, "close": 0.005875, "volume": 670906663.0, "close_time": 1758556799999, "quote_volume": 4045801.071265, "trades": 16844, "taker_buy_base": 354320513.0, "taker_buy_quote": 2135003.594039 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.00587, "high": 0.005978, "low": 0.005669, "close": 0.005729, "volume": 408666341.0, "close_time": 1758571199999, "quote_volume": 2384277.73392, "trades": 20234, "taker_buy_base": 181374007.0, "taker_buy_quote": 1056375.837609 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.005728, "high": 0.005836, "low": 0.005588, "close": 0.005708, "volume": 351399984.0, "close_time": 1758585599999, "quote_volume": 1999079.174192, "trades": 14353, "taker_buy_base": 129764401.0, "taker_buy_quote": 741419.002578 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005706, "high": 0.005842, "low": 0.005359, "close": 0.005671, "volume": 275308020.0, "close_time": 1758599999999, "quote_volume": 1545980.596027, "trades": 10804, "taker_buy_base": 150970485.0, "taker_buy_quote": 853160.721167 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.005674, "high": 0.005926, "low": 0.005585, "close": 0.005868, "volume": 316526907.0, "close_time": 1758614399999, "quote_volume": 1829208.612808, "trades": 13790, "taker_buy_base": 198875515.0, "taker_buy_quote": 1150926.546261 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.005871, "high": 0.005961, "low": 0.005681, "close": 0.005859, "volume": 762360255.0, "close_time": 1758628799999, "quote_volume": 4460147.431336, "trades": 19424, "taker_buy_base": 127979416.0, "taker_buy_quote": 746346.137107 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.00586, "high": 0.005896, "low": 0.005646, "close": 0.00568, "volume": 250586693.0, "close_time": 1758643199999, "quote_volume": 1443559.848019, "trades": 9968, "taker_buy_base": 104470571.0, "taker_buy_quote": 602275.58074 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.005679, "high": 0.005897, "low": 0.005536, "close": 0.005775, "volume": 277107588.0, "close_time": 1758657599999, "quote_volume": 1588594.892647, "trades": 12760, "taker_buy_base": 131544601.0, "taker_buy_quote": 754907.129267 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.00577, "high": 0.00612, "low": 0.005651, "close": 0.005836, "volume": 442163277.0, "close_time": 1758671999999, "quote_volume": 2619162.600777, "trades": 13867, "taker_buy_base": 260542687.0, "taker_buy_quote": 1549394.313189 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005836, "high": 0.006039, "low": 0.005614, "close": 0.005617, "volume": 288750966.0, "close_time": 1758686399999, "quote_volume": 1683683.927607, "trades": 15345, "taker_buy_base": 132855712.0, "taker_buy_quote": 775432.700138 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.00562, "high": 0.00592, "low": 0.00545, "close": 0.005866, "volume": 339278077.0, "close_time": 1758700799999, "quote_volume": 1928338.943039, "trades": 11779, "taker_buy_base": 151367676.0, "taker_buy_quote": 859381.011209 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.005863, "high": 0.006179, "low": 0.005805, "close": 0.006164, "volume": 291863018.0, "close_time": 1758715199999, "quote_volume": 1740784.182749, "trades": 11153, "taker_buy_base": 150659195.0, "taker_buy_quote": 899918.375011 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.006163, "high": 0.006183, "low": 0.005842, "close": 0.005976, "volume": 394452595.0, "close_time": 1758729599999, "quote_volume": 2375768.577528, "trades": 13398, "taker_buy_base": 203804642.0, "taker_buy_quote": 1228411.970082 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.005978, "high": 0.006005, "low": 0.00579, "close": 0.005809, "volume": 253098002.0, "close_time": 1758743999999, "quote_volume": 1493825.348693, "trades": 9219, "taker_buy_base": 119751008.0, "taker_buy_quote": 706375.124718 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.005808, "high": 0.005808, "low": 0.005594, "close": 0.005636, "volume": 191770386.0, "close_time": 1758758399999, "quote_volume": 1089864.268639, "trades": 7184, "taker_buy_base": 77917509.0, "taker_buy_quote": 442683.711316 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005637, "high": 0.00568, "low": 0.005128, "close": 0.005188, "volume": 357195552.0, "close_time": 1758772799999, "quote_volume": 1937166.261866, "trades": 11644, "taker_buy_base": 157992292.0, "taker_buy_quote": 854974.058366 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.005189, "high": 0.005309, "low": 0.005112, "close": 0.005185, "volume": 435744529.0, "close_time": 1758787199999, "quote_volume": 2252965.589152, "trades": 14336, "taker_buy_base": 140646644.0, "taker_buy_quote": 728424.639926 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.005187, "high": 0.005344, "low": 0.005132, "close": 0.005164, "volume": 158394109.0, "close_time": 1758801599999, "quote_volume": 827168.897887, "trades": 7489, "taker_buy_base": 81121072.0, "taker_buy_quote": 424094.722234 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.005164, "high": 0.005427, "low": 0.005006, "close": 0.005352, "volume": 397588115.0, "close_time": 1758815999999, "quote_volume": 2098306.897683, "trades": 13032, "taker_buy_base": 202244779.0, "taker_buy_quote": 1068004.3142 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.005344, "high": 0.005395, "low": 0.005006, "close": 0.005194, "volume": 566029258.0, "close_time": 1758830399999, "quote_volume": 2938175.449651, "trades": 14608, "taker_buy_base": 292534650.0, "taker_buy_quote": 1517828.336287 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.005193, "high": 0.005285, "low": 0.004954, "close": 0.005023, "volume": 269992971.0, "close_time": 1758844799999, "quote_volume": 1384558.827139, "trades": 8406, "taker_buy_base": 134720030.0, "taker_buy_quote": 691418.625895 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005019, "high": 0.005281, "low": 0.005019, "close": 0.005148, "volume": 191703134.0, "close_time": 1758859199999, "quote_volume": 994042.519203, "trades": 8914, "taker_buy_base": 96995322.0, "taker_buy_quote": 503590.31925 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.005145, "high": 0.005266, "low": 0.005016, "close": 0.005243, "volume": 146364678.0, "close_time": 1758873599999, "quote_volume": 754697.027742, "trades": 7749, "taker_buy_base": 70805275.0, "taker_buy_quote": 365134.487833 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.00524, "high": 0.005286, "low": 0.004974, "close": 0.005009, "volume": 205706582.0, "close_time": 1758887999999, "quote_volume": 1051428.707609, "trades": 10252, "taker_buy_base": 74917711.0, "taker_buy_quote": 384818.286893 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.005008, "high": 0.005196, "low": 0.004846, "close": 0.005115, "volume": 247080016.0, "close_time": 1758902399999, "quote_volume": 1249310.430862, "trades": 9979, "taker_buy_base": 90781301.0, "taker_buy_quote": 459155.712932 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.005111, "high": 0.005407, "low": 0.005106, "close": 0.005249, "volume": 401304498.0, "close_time": 1758916799999, "quote_volume": 2127581.542619, "trades": 10079, "taker_buy_base": 219386633.0, "taker_buy_quote": 1164433.394798 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.005248, "high": 0.005345, "low": 0.005232, "close": 0.005274, "volume": 128467363.0, "close_time": 1758931199999, "quote_volume": 679116.69313, "trades": 5576, "taker_buy_base": 67764846.0, "taker_buy_quote": 358437.371544 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005274, "high": 0.005276, "low": 0.005042, "close": 0.00507, "volume": 89264798.0, "close_time": 1758945599999, "quote_volume": 459646.013628, "trades": 4962, "taker_buy_base": 34139709.0, "taker_buy_quote": 176102.048643 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.00507, "high": 0.005164, "low": 0.005003, "close": 0.005005, "volume": 176801412.0, "close_time": 1758959999999, "quote_volume": 896921.187306, "trades": 6216, "taker_buy_base": 64440661.0, "taker_buy_quote": 327694.691772 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005006, "high": 0.005051, "low": 0.00492, "close": 0.005017, "volume": 153433965.0, "close_time": 1758974399999, "quote_volume": 767535.263983, "trades": 5812, "taker_buy_base": 60962821.0, "taker_buy_quote": 304778.976759 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005016, "high": 0.005305, "low": 0.004977, "close": 0.005271, "volume": 214756928.0, "close_time": 1758988799999, "quote_volume": 1111603.362354, "trades": 5436, "taker_buy_base": 120117483.0, "taker_buy_quote": 621233.582834 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.005278, "high": 0.0053, "low": 0.005, "close": 0.005298, "volume": 269218733.0, "close_time": 1759003199999, "quote_volume": 1376492.843476, "trades": 5016, "taker_buy_base": 133681012.0, "taker_buy_quote": 685794.413463 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005299, "high": 0.005338, "low": 0.005151, "close": 0.005172, "volume": 103663393.0, "close_time": 1759017599999, "quote_volume": 544007.021976, "trades": 2775, "taker_buy_base": 63758691.0, "taker_buy_quote": 334805.234752 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005173, "high": 0.005209, "low": 0.004982, "close": 0.005036, "volume": 117173960.0, "close_time": 1759031999999, "quote_volume": 592855.781916, "trades": 5545, "taker_buy_base": 54211832.0, "taker_buy_quote": 274232.736602 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.005032, "high": 0.005167, "low": 0.004966, "close": 0.005139, "volume": 218742949.0, "close_time": 1759046399999, "quote_volume": 1109610.288761, "trades": 7041, "taker_buy_base": 79924681.0, "taker_buy_quote": 404211.076889 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.005137, "high": 0.00517, "low": 0.004992, "close": 0.005044, "volume": 141887371.0, "close_time": 1759060799999, "quote_volume": 722277.087858, "trades": 4587, "taker_buy_base": 69552641.0, "taker_buy_quote": 354810.962461 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.005043, "high": 0.005313, "low": 0.004964, "close": 0.005307, "volume": 187508206.0, "close_time": 1759075199999, "quote_volume": 964785.434354, "trades": 4615, "taker_buy_base": 118166046.0, "taker_buy_quote": 607543.239218 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005307, "high": 0.005879, "low": 0.005251, "close": 0.005668, "volume": 892393248.0, "close_time": 1759089599999, "quote_volume": 5066429.140783, "trades": 17828, "taker_buy_base": 551557690.0, "taker_buy_quote": 3124807.97398 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005669, "high": 0.006097, "low": 0.005664, "close": 0.005992, "volume": 633577295.0, "close_time": 1759103999999, "quote_volume": 3749496.022808, "trades": 9295, "taker_buy_base": 305931953.0, "taker_buy_quote": 1812297.637133 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005994, "high": 0.005996, "low": 0.005644, "close": 0.005705, "volume": 513105720.0, "close_time": 1759118399999, "quote_volume": 2963125.597628, "trades": 18100, "taker_buy_base": 205379746.0, "taker_buy_quote": 1188203.36592 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.005706, "high": 0.005761, "low": 0.005648, "close": 0.005694, "volume": 241001694.0, "close_time": 1759132799999, "quote_volume": 1371749.788097, "trades": 11422, "taker_buy_base": 144746244.0, "taker_buy_quote": 823444.245242 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.00569, "high": 0.005724, "low": 0.005524, "close": 0.005582, "volume": 430883705.0, "close_time": 1759147199999, "quote_volume": 2424449.508988, "trades": 13836, "taker_buy_base": 157975310.0, "taker_buy_quote": 890328.581433 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.005582, "high": 0.00586, "low": 0.005512, "close": 0.005665, "volume": 670741969.0, "close_time": 1759161599999, "quote_volume": 3808873.048155, "trades": 23454, "taker_buy_base": 309556332.0, "taker_buy_quote": 1754541.029304 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.005666, "high": 0.005888, "low": 0.005406, "close": 0.005542, "volume": 663116473.0, "close_time": 1759175999999, "quote_volume": 3688902.166648, "trades": 25310, "taker_buy_base": 299840810.0, "taker_buy_quote": 1668518.218021 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005545, "high": 0.005792, "low": 0.005518, "close": 0.005756, "volume": 287470652.0, "close_time": 1759190399999, "quote_volume": 1629988.399615, "trades": 13448, "taker_buy_base": 139181881.0, "taker_buy_quote": 789797.337124 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005759, "high": 0.005759, "low": 0.005423, "close": 0.00546, "volume": 247241978.0, "close_time": 1759204799999, "quote_volume": 1378309.429871, "trades": 19356, "taker_buy_base": 85512161.0, "taker_buy_quote": 477499.94739 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005463, "high": 0.00554, "low": 0.005347, "close": 0.005381, "volume": 388255346.0, "close_time": 1759219199999, "quote_volume": 2111488.72069, "trades": 13099, "taker_buy_base": 163998625.0, "taker_buy_quote": 892176.093525 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005381, "high": 0.005487, "low": 0.005222, "close": 0.005485, "volume": 308474521.0, "close_time": 1759233599999, "quote_volume": 1649427.890133, "trades": 10406, "taker_buy_base": 169177329.0, "taker_buy_quote": 904407.748981 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.005481, "high": 0.005692, "low": 0.005328, "close": 0.005414, "volume": 359890294.0, "close_time": 1759247999999, "quote_volume": 1972607.623545, "trades": 8237, "taker_buy_base": 180254170.0, "taker_buy_quote": 986811.44625 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.005415, "high": 0.006196, "low": 0.005336, "close": 0.006169, "volume": 628713215.0, "close_time": 1759262399999, "quote_volume": 3677560.074124, "trades": 10631, "taker_buy_base": 380440457.0, "taker_buy_quote": 2246427.684929 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.006167, "high": 0.006292, "low": 0.005843, "close": 0.005949, "volume": 268177125.0, "close_time": 1759276799999, "quote_volume": 1627622.278139, "trades": 5645, "taker_buy_base": 133444867.0, "taker_buy_quote": 810714.976218 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005953, "high": 0.006412, "low": 0.005855, "close": 0.006238, "volume": 214003165.0, "close_time": 1759291199999, "quote_volume": 1327136.876502, "trades": 17684, "taker_buy_base": 119279722.0, "taker_buy_quote": 739058.945005 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.006239, "high": 0.006607, "low": 0.006231, "close": 0.006564, "volume": 476484968.0, "close_time": 1759305599999, "quote_volume": 3073780.726998, "trades": 24413, "taker_buy_base": 276835201.0, "taker_buy_quote": 1784791.03157 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.006563, "high": 0.00697, "low": 0.0065, "close": 0.006765, "volume": 480784441.0, "close_time": 1759319999999, "quote_volume": 3240839.376461, "trades": 22568, "taker_buy_base": 281131907.0, "taker_buy_quote": 1894800.551737 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.00676, "high": 0.006899, "low": 0.006553, "close": 0.006813, "volume": 432687531.0, "close_time": 1759334399999, "quote_volume": 2916838.323603, "trades": 12692, "taker_buy_base": 175413349.0, "taker_buy_quote": 1183211.158251 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.006807, "high": 0.007225, "low": 0.006633, "close": 0.006953, "volume": 746888507.0, "close_time": 1759348799999, "quote_volume": 5150134.167692, "trades": 15877, "taker_buy_base": 470705283.0, "taker_buy_quote": 3258420.26644 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.006952, "high": 0.00725, "low": 0.006827, "close": 0.007007, "volume": 583084794.0, "close_time": 1759363199999, "quote_volume": 4105951.75326, "trades": 11296, "taker_buy_base": 278181567.0, "taker_buy_quote": 1958088.308708 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.007016, "high": 0.007236, "low": 0.006818, "close": 0.00714, "volume": 367400643.0, "close_time": 1759377599999, "quote_volume": 2578731.742612, "trades": 24028, "taker_buy_base": 182079801.0, "taker_buy_quote": 1277666.847014 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.007139, "high": 0.007281, "low": 0.006723, "close": 0.00674, "volume": 530035919.0, "close_time": 1759391999999, "quote_volume": 3710401.721933, "trades": 23912, "taker_buy_base": 281157619.0, "taker_buy_quote": 1972882.827082 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.006747, "high": 0.006906, "low": 0.006672, "close": 0.006754, "volume": 458888852.0, "close_time": 1759406399999, "quote_volume": 3121997.420502, "trades": 19462, "taker_buy_base": 178554740.0, "taker_buy_quote": 1213538.236809 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.00675, "high": 0.007164, "low": 0.006746, "close": 0.007135, "volume": 435236642.0, "close_time": 1759420799999, "quote_volume": 3029800.718593, "trades": 22270, "taker_buy_base": 226934373.0, "taker_buy_quote": 1581167.509667 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.007137, "high": 0.007356, "low": 0.006872, "close": 0.007326, "volume": 375125385.0, "close_time": 1759435199999, "quote_volume": 2676261.470007, "trades": 16933, "taker_buy_base": 185340491.0, "taker_buy_quote": 1322881.67378 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.007329, "high": 0.007353, "low": 0.006905, "close": 0.007101, "volume": 255352140.0, "close_time": 1759449599999, "quote_volume": 1816205.649543, "trades": 7921, "taker_buy_base": 114679107.0, "taker_buy_quote": 812688.122005 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.007094, "high": 0.007094, "low": 0.006817, "close": 0.006883, "volume": 177871423.0, "close_time": 1759463999999, "quote_volume": 1237762.499683, "trades": 18862, "taker_buy_base": 89600479.0, "taker_buy_quote": 623971.957182 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.006878, "high": 0.006997, "low": 0.006781, "close": 0.006872, "volume": 160696123.0, "close_time": 1759478399999, "quote_volume": 1107418.903457, "trades": 14381, "taker_buy_base": 92168886.0, "taker_buy_quote": 635879.363921 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.006873, "high": 0.007276, "low": 0.006756, "close": 0.00714, "volume": 295077838.0, "close_time": 1759492799999, "quote_volume": 2092196.823377, "trades": 15430, "taker_buy_base": 134897710.0, "taker_buy_quote": 953822.068915 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.007141, "high": 0.007372, "low": 0.006997, "close": 0.007325, "volume": 186437075.0, "close_time": 1759507199999, "quote_volume": 1332879.233161, "trades": 15870, "taker_buy_base": 86065270.0, "taker_buy_quote": 617652.66462 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.007332, "high": 0.007537, "low": 0.006922, "close": 0.006974, "volume": 380544931.0, "close_time": 1759521599999, "quote_volume": 2720710.116022, "trades": 28173, "taker_buy_base": 177068695.0, "taker_buy_quote": 1264429.997386 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.006974, "high": 0.007102, "low": 0.006858, "close": 0.006894, "volume": 133236126.0, "close_time": 1759535999999, "quote_volume": 927370.216084, "trades": 9177, "taker_buy_base": 78981356.0, "taker_buy_quote": 550102.138669 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.00689, "high": 0.006892, "low": 0.006771, "close": 0.006822, "volume": 104396099.0, "close_time": 1759550399999, "quote_volume": 712603.4854, "trades": 7863, "taker_buy_base": 30205288.0, "taker_buy_quote": 206321.628138 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.006822, "high": 0.006924, "low": 0.006724, "close": 0.006876, "volume": 113671331.0, "close_time": 1759564799999, "quote_volume": 773387.261442, "trades": 10326, "taker_buy_base": 44928439.0, "taker_buy_quote": 306465.558496 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00687, "high": 0.007056, "low": 0.006794, "close": 0.006898, "volume": 323514064.0, "close_time": 1759579199999, "quote_volume": 2241201.014465, "trades": 17636, "taker_buy_base": 120014111.0, "taker_buy_quote": 831219.172958 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.006903, "high": 0.006969, "low": 0.006341, "close": 0.006436, "volume": 630309673.0, "close_time": 1759593599999, "quote_volume": 4170019.832779, "trades": 22796, "taker_buy_base": 311152949.0, "taker_buy_quote": 2061392.101587 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.006433, "high": 0.006593, "low": 0.006348, "close": 0.006541, "volume": 248685411.0, "close_time": 1759607999999, "quote_volume": 1610323.774087, "trades": 10722, "taker_buy_base": 142056148.0, "taker_buy_quote": 919538.586439 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.006548, "high": 0.006715, "low": 0.006484, "close": 0.006671, "volume": 303286884.0, "close_time": 1759622399999, "quote_volume": 2003009.827851, "trades": 7707, "taker_buy_base": 165945391.0, "taker_buy_quote": 1099949.902297 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006673, "high": 0.006885, "low": 0.006552, "close": 0.006751, "volume": 217647491.0, "close_time": 1759636799999, "quote_volume": 1460716.714533, "trades": 20920, "taker_buy_base": 109475597.0, "taker_buy_quote": 735148.373984 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.006749, "high": 0.007146, "low": 0.006655, "close": 0.007107, "volume": 437272473.0, "close_time": 1759651199999, "quote_volume": 3069511.965607, "trades": 24592, "taker_buy_base": 216131934.0, "taker_buy_quote": 1520128.90241 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.007105, "high": 0.007164, "low": 0.00676, "close": 0.006898, "volume": 269923660.0, "close_time": 1759665599999, "quote_volume": 1882425.378643, "trades": 22719, "taker_buy_base": 119416225.0, "taker_buy_quote": 834004.534462 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.006897, "high": 0.006897, "low": 0.00671, "close": 0.006782, "volume": 269144146.0, "close_time": 1759679999999, "quote_volume": 1827363.327327, "trades": 19464, "taker_buy_base": 125881266.0, "taker_buy_quote": 855406.337739 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.006783, "high": 0.006902, "low": 0.006375, "close": 0.006401, "volume": 466936267.0, "close_time": 1759694399999, "quote_volume": 3064533.191167, "trades": 26046, "taker_buy_base": 244707893.0, "taker_buy_quote": 1607090.29284 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.006401, "high": 0.006473, "low": 0.006345, "close": 0.006418, "volume": 182704677.0, "close_time": 1759708799999, "quote_volume": 1170772.298801, "trades": 13751, "taker_buy_base": 92848355.0, "taker_buy_quote": 595336.568126 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006418, "high": 0.006581, "low": 0.006352, "close": 0.006502, "volume": 272236582.0, "close_time": 1759723199999, "quote_volume": 1767734.694987, "trades": 20124, "taker_buy_base": 141198191.0, "taker_buy_quote": 917770.394672 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.006498, "high": 0.006591, "low": 0.006392, "close": 0.006446, "volume": 220679158.0, "close_time": 1759737599999, "quote_volume": 1429786.083313, "trades": 19265, "taker_buy_base": 103327304.0, "taker_buy_quote": 670054.361191 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.006438, "high": 0.006594, "low": 0.006253, "close": 0.006587, "volume": 226158106.0, "close_time": 1759751999999, "quote_volume": 1447975.624339, "trades": 16957, "taker_buy_base": 97716916.0, "taker_buy_quote": 626221.559057 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.006589, "high": 0.00665, "low": 0.006286, "close": 0.00637, "volume": 432053403.0, "close_time": 1759766399999, "quote_volume": 2778830.871204, "trades": 28195, "taker_buy_base": 209590077.0, "taker_buy_quote": 1348042.645324 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.006369, "high": 0.006528, "low": 0.006308, "close": 0.00651, "volume": 382127846.0, "close_time": 1759780799999, "quote_volume": 2456338.442424, "trades": 17670, "taker_buy_base": 155236812.0, "taker_buy_quote": 998279.222542 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.006509, "high": 0.00656, "low": 0.00615, "close": 0.006193, "volume": 304158278.0, "close_time": 1759795199999, "quote_volume": 1922734.527795, "trades": 14981, "taker_buy_base": 124381376.0, "taker_buy_quote": 788531.153256 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.006192, "high": 0.006304, "low": 0.006116, "close": 0.006196, "volume": 146101360.0, "close_time": 1759809599999, "quote_volume": 903615.134056, "trades": 12435, "taker_buy_base": 80131423.0, "taker_buy_quote": 495605.400883 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.006194, "high": 0.00627, "low": 0.006131, "close": 0.006242, "volume": 110822874.0, "close_time": 1759823999999, "quote_volume": 687965.401172, "trades": 11210, "taker_buy_base": 51844946.0, "taker_buy_quote": 321719.764783 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.006243, "high": 0.006401, "low": 0.006061, "close": 0.006272, "volume": 194190231.0, "close_time": 1759838399999, "quote_volume": 1217410.001543, "trades": 16232, "taker_buy_base": 89169665.0, "taker_buy_quote": 560211.28387 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.006274, "high": 0.0066, "low": 0.006183, "close": 0.006579, "volume": 415047749.0, "close_time": 1759852799999, "quote_volume": 2657966.200087, "trades": 25796, "taker_buy_base": 220423313.0, "taker_buy_quote": 1412569.520429 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.006581, "high": 0.006686, "low": 0.006305, "close": 0.006479, "volume": 285115830.0, "close_time": 1759867199999, "quote_volume": 1861754.369934, "trades": 23186, "taker_buy_base": 131813009.0, "taker_buy_quote": 861371.512916 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.00648, "high": 0.00666, "low": 0.006318, "close": 0.00644, "volume": 204789192.0, "close_time": 1759881599999, "quote_volume": 1331234.276709, "trades": 21199, "taker_buy_base": 98008235.0, "taker_buy_quote": 638234.194736 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.00644, "high": 0.006482, "low": 0.005822, "close": 0.005832, "volume": 329579554.0, "close_time": 1759895999999, "quote_volume": 2018906.601118, "trades": 28243, "taker_buy_base": 149781003.0, "taker_buy_quote": 913824.623239 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005831, "high": 0.005997, "low": 0.005821, "close": 0.00599, "volume": 307628153.0, "close_time": 1759910399999, "quote_volume": 1812978.696665, "trades": 27692, "taker_buy_base": 171845040.0, "taker_buy_quote": 1012480.412902 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005991, "high": 0.006043, "low": 0.005791, "close": 0.005851, "volume": 227464374.0, "close_time": 1759924799999, "quote_volume": 1342439.241176, "trades": 18259, "taker_buy_base": 116443198.0, "taker_buy_quote": 686582.508914 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005852, "high": 0.006027, "low": 0.005811, "close": 0.00596, "volume": 199799021.0, "close_time": 1759939199999, "quote_volume": 1183900.496683, "trades": 26402, "taker_buy_base": 106446621.0, "taker_buy_quote": 630736.683607 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005961, "high": 0.00649, "low": 0.005927, "close": 0.006216, "volume": 247174990.0, "close_time": 1759953599999, "quote_volume": 1535047.355259, "trades": 17714, "taker_buy_base": 164815010.0, "taker_buy_quote": 1022153.025727 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.006211, "high": 0.006281, "low": 0.006074, "close": 0.006162, "volume": 64382187.0, "close_time": 1759967999999, "quote_volume": 397360.834813, "trades": 5953, "taker_buy_base": 28211345.0, "taker_buy_quote": 174237.001522 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.006164, "high": 0.006168, "low": 0.005669, "close": 0.00573, "volume": 170780033.0, "close_time": 1759982399999, "quote_volume": 992161.422755, "trades": 11654, "taker_buy_base": 57513476.0, "taker_buy_quote": 334586.915035 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005728, "high": 0.005842, "low": 0.005583, "close": 0.005597, "volume": 171776614.0, "close_time": 1759996799999, "quote_volume": 986665.643608, "trades": 12317, "taker_buy_base": 84209742.0, "taker_buy_quote": 483633.750039 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005597, "high": 0.005636, "low": 0.005443, "close": 0.005539, "volume": 185032786.0, "close_time": 1760011199999, "quote_volume": 1022038.910224, "trades": 12400, "taker_buy_base": 73040105.0, "taker_buy_quote": 403519.161441 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005545, "high": 0.005666, "low": 0.005284, "close": 0.005332, "volume": 219175412.0, "close_time": 1760025599999, "quote_volume": 1205690.744086, "trades": 11361, "taker_buy_base": 86759596.0, "taker_buy_quote": 478796.398988 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005332, "high": 0.00545, "low": 0.005275, "close": 0.005422, "volume": 172237195.0, "close_time": 1760039999999, "quote_volume": 921530.440065, "trades": 11434, "taker_buy_base": 78682492.0, "taker_buy_quote": 421162.856358 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005423, "high": 0.00564, "low": 0.005421, "close": 0.005534, "volume": 140513519.0, "close_time": 1760054399999, "quote_volume": 776942.996331, "trades": 7756, "taker_buy_base": 65391883.0, "taker_buy_quote": 361600.834989 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005536, "high": 0.005613, "low": 0.005454, "close": 0.005488, "volume": 108337576.0, "close_time": 1760068799999, "quote_volume": 599769.842706, "trades": 6155, "taker_buy_base": 48520751.0, "taker_buy_quote": 268466.621835 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005492, "high": 0.005563, "low": 0.005236, "close": 0.005292, "volume": 282503610.0, "close_time": 1760083199999, "quote_volume": 1530522.93029, "trades": 13146, "taker_buy_base": 113754820.0, "taker_buy_quote": 617879.641474 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005294, "high": 0.00551, "low": 0.005294, "close": 0.005493, "volume": 215314311.0, "close_time": 1760097599999, "quote_volume": 1170499.54619, "trades": 15571, "taker_buy_base": 116990083.0, "taker_buy_quote": 636087.847235 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.005492, "high": 0.005548, "low": 0.004969, "close": 0.005042, "volume": 495005017.0, "close_time": 1760111999999, "quote_volume": 2608643.596694, "trades": 21953, "taker_buy_base": 275204384.0, "taker_buy_quote": 1449945.159004 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005049, "high": 0.005316, "low": 0.005016, "close": 0.005225, "volume": 318114289.0, "close_time": 1760126399999, "quote_volume": 1642366.968207, "trades": 21113, "taker_buy_base": 172108858.0, "taker_buy_quote": 886604.328993 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005228, "high": 0.005839, "low": 0.000583, "close": 0.004031, "volume": 1808004917.0, "close_time": 1760140799999, "quote_volume": 7293349.118823, "trades": 28876, "taker_buy_base": 809137150.0, "taker_buy_quote": 3315371.560058 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.004017, "high": 0.004168, "low": 0.003765, "close": 0.004023, "volume": 358956350.0, "close_time": 1760155199999, "quote_volume": 1421556.638082, "trades": 10976, "taker_buy_base": 195782219.0, "taker_buy_quote": 778704.496721 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.004023, "high": 0.004089, "low": 0.003878, "close": 0.003935, "volume": 265368940.0, "close_time": 1760169599999, "quote_volume": 1055064.007026, "trades": 16809, "taker_buy_base": 125613674.0, "taker_buy_quote": 500065.258471 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.00394, "high": 0.004266, "low": 0.003885, "close": 0.004093, "volume": 488106289.0, "close_time": 1760183999999, "quote_volume": 2013544.565078, "trades": 11626, "taker_buy_base": 165875229.0, "taker_buy_quote": 685392.526571 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.004094, "high": 0.004123, "low": 0.003946, "close": 0.004076, "volume": 456971823.0, "close_time": 1760198399999, "quote_volume": 1854551.895578, "trades": 16605, "taker_buy_base": 190388477.0, "taker_buy_quote": 771563.532055 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.004072, "high": 0.00414, "low": 0.003761, "close": 0.003798, "volume": 154527053.0, "close_time": 1760212799999, "quote_volume": 609516.432895, "trades": 5727, "taker_buy_base": 75680268.0, "taker_buy_quote": 298164.992512 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.00381, "high": 0.003836, "low": 0.003604, "close": 0.003765, "volume": 213331378.0, "close_time": 1760227199999, "quote_volume": 798734.757869, "trades": 3506, "taker_buy_base": 89201129.0, "taker_buy_quote": 334712.110402 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.003766, "high": 0.003825, "low": 0.003628, "close": 0.003714, "volume": 109725824.0, "close_time": 1760241599999, "quote_volume": 410235.686707, "trades": 2844, "taker_buy_base": 54869017.0, "taker_buy_quote": 205299.137074 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.003711, "high": 0.003852, "low": 0.0037, "close": 0.003745, "volume": 301074616.0, "close_time": 1760255999999, "quote_volume": 1145739.654137, "trades": 4935, "taker_buy_base": 101792769.0, "taker_buy_quote": 386316.552869 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.003741, "high": 0.00397, "low": 0.003699, "close": 0.003967, "volume": 186305914.0, "close_time": 1760270399999, "quote_volume": 707491.702767, "trades": 8136, "taker_buy_base": 98169349.0, "taker_buy_quote": 372643.670531 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.00396, "high": 0.004269, "low": 0.003875, "close": 0.004187, "volume": 336501617.0, "close_time": 1760284799999, "quote_volume": 1379844.030721, "trades": 10500, "taker_buy_base": 209922496.0, "taker_buy_quote": 862125.345802 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.00419, "high": 0.0045, "low": 0.00419, "close": 0.004452, "volume": 756447664.0, "close_time": 1760299199999, "quote_volume": 3317092.475723, "trades": 9494, "taker_buy_base": 306301734.0, "taker_buy_quote": 1344115.603059 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.004447, "high": 0.004566, "low": 0.00426, "close": 0.004324, "volume": 287715715.0, "close_time": 1760313599999, "quote_volume": 1266810.95061, "trades": 6635, "taker_buy_base": 134067851.0, "taker_buy_quote": 591031.110125 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.004321, "high": 0.004372, "low": 0.00413, "close": 0.004187, "volume": 98774968.0, "close_time": 1760327999999, "quote_volume": 417902.739824, "trades": 4046, "taker_buy_base": 39580112.0, "taker_buy_quote": 167927.794517 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.004195, "high": 0.004321, "low": 0.004157, "close": 0.00424, "volume": 133596508.0, "close_time": 1760342399999, "quote_volume": 566769.20897, "trades": 4787, "taker_buy_base": 67868747.0, "taker_buy_quote": 287994.786325 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.004238, "high": 0.00434, "low": 0.00397, "close": 0.004047, "volume": 325915706.0, "close_time": 1760356799999, "quote_volume": 1353596.772727, "trades": 11083, "taker_buy_base": 135263071.0, "taker_buy_quote": 560830.275937 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.004046, "high": 0.004226, "low": 0.003965, "close": 0.004008, "volume": 327932978.0, "close_time": 1760371199999, "quote_volume": 1335177.798061, "trades": 18243, "taker_buy_base": 187897642.0, "taker_buy_quote": 765660.468008 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.004012, "high": 0.004322, "low": 0.003976, "close": 0.004233, "volume": 361821227.0, "close_time": 1760385599999, "quote_volume": 1513706.723806, "trades": 19816, "taker_buy_base": 202566120.0, "taker_buy_quote": 846736.461861 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.004233, "high": 0.004387, "low": 0.004206, "close": 0.004339, "volume": 286079690.0, "close_time": 1760399999999, "quote_volume": 1229976.966099, "trades": 20021, "taker_buy_base": 139286827.0, "taker_buy_quote": 598806.760497 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.00434, "high": 0.004371, "low": 0.00408, "close": 0.00409, "volume": 302201669.0, "close_time": 1760414399999, "quote_volume": 1279699.411121, "trades": 20127, "taker_buy_base": 135716882.0, "taker_buy_quote": 574060.845635 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.00409, "high": 0.00411, "low": 0.003737, "close": 0.003771, "volume": 295729723.0, "close_time": 1760428799999, "quote_volume": 1159294.811502, "trades": 14604, "taker_buy_base": 148110988.0, "taker_buy_quote": 580644.252553 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003771, "high": 0.003848, "low": 0.003672, "close": 0.003802, "volume": 232382014.0, "close_time": 1760443199999, "quote_volume": 875697.313199, "trades": 11154, "taker_buy_base": 122569842.0, "taker_buy_quote": 461051.693818 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003802, "high": 0.004076, "low": 0.003773, "close": 0.004065, "volume": 433753172.0, "close_time": 1760457599999, "quote_volume": 1707923.176843, "trades": 17363, "taker_buy_base": 230788678.0, "taker_buy_quote": 908652.78663 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.004065, "high": 0.004194, "low": 0.004007, "close": 0.004059, "volume": 437277737.0, "close_time": 1760471999999, "quote_volume": 1796448.187017, "trades": 27520, "taker_buy_base": 203029086.0, "taker_buy_quote": 834776.051677 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.004058, "high": 0.00416, "low": 0.004028, "close": 0.004099, "volume": 180656214.0, "close_time": 1760486399999, "quote_volume": 740624.437327, "trades": 21622, "taker_buy_base": 90223813.0, "taker_buy_quote": 369896.652063 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0041, "high": 0.00418, "low": 0.004028, "close": 0.004058, "volume": 171264495.0, "close_time": 1760500799999, "quote_volume": 699437.14457, "trades": 34005, "taker_buy_base": 87902007.0, "taker_buy_quote": 358897.233751 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.004059, "high": 0.004121, "low": 0.004, "close": 0.00406, "volume": 151371165.0, "close_time": 1760515199999, "quote_volume": 616075.7295, "trades": 24294, "taker_buy_base": 82751061.0, "taker_buy_quote": 336777.758245 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.004059, "high": 0.004165, "low": 0.003929, "close": 0.003984, "volume": 231033908.0, "close_time": 1760529599999, "quote_volume": 931123.960187, "trades": 17113, "taker_buy_base": 105042266.0, "taker_buy_quote": 425032.66566 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003985, "high": 0.004028, "low": 0.003854, "close": 0.003901, "volume": 324837918.0, "close_time": 1760543999999, "quote_volume": 1280148.435595, "trades": 18942, "taker_buy_base": 152746135.0, "taker_buy_quote": 603365.671504 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003905, "high": 0.003975, "low": 0.003834, "close": 0.003856, "volume": 200309811.0, "close_time": 1760558399999, "quote_volume": 779912.422063, "trades": 18040, "taker_buy_base": 102416692.0, "taker_buy_quote": 399049.710586 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003858, "high": 0.003884, "low": 0.003755, "close": 0.003833, "volume": 186402832.0, "close_time": 1760572799999, "quote_volume": 713632.253123, "trades": 9710, "taker_buy_base": 96485461.0, "taker_buy_quote": 369923.83362 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003833, "high": 0.003868, "low": 0.003801, "close": 0.003821, "volume": 179866775.0, "close_time": 1760587199999, "quote_volume": 689226.446423, "trades": 12571, "taker_buy_base": 97115775.0, "taker_buy_quote": 371774.118557 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003823, "high": 0.003909, "low": 0.003779, "close": 0.003841, "volume": 213589815.0, "close_time": 1760601599999, "quote_volume": 818341.907814, "trades": 10113, "taker_buy_base": 99449642.0, "taker_buy_quote": 380994.111293 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003841, "high": 0.003883, "low": 0.003603, "close": 0.003836, "volume": 456106584.0, "close_time": 1760615999999, "quote_volume": 1725653.809982, "trades": 39229, "taker_buy_base": 249825690.0, "taker_buy_quote": 945497.997781 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003837, "high": 0.003866, "low": 0.00351, "close": 0.003567, "volume": 667016208.0, "close_time": 1760630399999, "quote_volume": 2462578.994222, "trades": 31085, "taker_buy_base": 364055331.0, "taker_buy_quote": 1353361.260378 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.003563, "high": 0.003712, "low": 0.003426, "close": 0.003481, "volume": 300797228.0, "close_time": 1760644799999, "quote_volume": 1076695.601079, "trades": 18952, "taker_buy_base": 139771889.0, "taker_buy_quote": 502017.780488 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.003482, "high": 0.00351, "low": 0.003392, "close": 0.003466, "volume": 229398141.0, "close_time": 1760659199999, "quote_volume": 793257.641271, "trades": 8934, "taker_buy_base": 101491658.0, "taker_buy_quote": 351067.239982 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003467, "high": 0.003478, "low": 0.003373, "close": 0.003461, "volume": 181046616.0, "close_time": 1760673599999, "quote_volume": 620685.944986, "trades": 7677, "taker_buy_base": 57145557.0, "taker_buy_quote": 195709.104588 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.003462, "high": 0.003494, "low": 0.003241, "close": 0.003298, "volume": 242118390.0, "close_time": 1760687999999, "quote_volume": 817305.321202, "trades": 11937, "taker_buy_base": 107310010.0, "taker_buy_quote": 362697.390392 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003299, "high": 0.003459, "low": 0.003211, "close": 0.003408, "volume": 362900458.0, "close_time": 1760702399999, "quote_volume": 1202122.936825, "trades": 23774, "taker_buy_base": 209709820.0, "taker_buy_quote": 695551.220075 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003412, "high": 0.003581, "low": 0.003393, "close": 0.003575, "volume": 367786349.0, "close_time": 1760716799999, "quote_volume": 1282830.653906, "trades": 14475, "taker_buy_base": 115927959.0, "taker_buy_quote": 404640.399101 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.003576, "high": 0.003645, "low": 0.003497, "close": 0.003571, "volume": 255363520.0, "close_time": 1760731199999, "quote_volume": 913723.072873, "trades": 8957, "taker_buy_base": 162346840.0, "taker_buy_quote": 582329.580641 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003571, "high": 0.003612, "low": 0.003507, "close": 0.003526, "volume": 142818487.0, "close_time": 1760745599999, "quote_volume": 507490.668826, "trades": 6586, "taker_buy_base": 87440912.0, "taker_buy_quote": 310957.995727 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003527, "high": 0.003608, "low": 0.0035, "close": 0.003594, "volume": 105962574.0, "close_time": 1760759999999, "quote_volume": 376603.91091, "trades": 6784, "taker_buy_base": 51803815.0, "taker_buy_quote": 184422.637308 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003594, "high": 0.003658, "low": 0.00354, "close": 0.00355, "volume": 148910476.0, "close_time": 1760774399999, "quote_volume": 537892.794622, "trades": 6964, "taker_buy_base": 58144883.0, "taker_buy_quote": 208614.47948 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003547, "high": 0.003624, "low": 0.003518, "close": 0.003577, "volume": 178281865.0, "close_time": 1760788799999, "quote_volume": 634966.262222, "trades": 9802, "taker_buy_base": 125171375.0, "taker_buy_quote": 445632.907554 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003577, "high": 0.003748, "low": 0.003493, "close": 0.003653, "volume": 408755898.0, "close_time": 1760803199999, "quote_volume": 1481832.79409, "trades": 20275, "taker_buy_base": 127514517.0, "taker_buy_quote": 460255.88623 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.003652, "high": 0.003965, "low": 0.003605, "close": 0.003864, "volume": 649653429.0, "close_time": 1760817599999, "quote_volume": 2487555.104494, "trades": 31444, "taker_buy_base": 374807476.0, "taker_buy_quote": 1434226.460476 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003864, "high": 0.004044, "low": 0.00385, "close": 0.00397, "volume": 336878092.0, "close_time": 1760831999999, "quote_volume": 1326488.801573, "trades": 17701, "taker_buy_base": 186087650.0, "taker_buy_quote": 733462.760367 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003968, "high": 0.004096, "low": 0.003852, "close": 0.004046, "volume": 202423821.0, "close_time": 1760846399999, "quote_volume": 795213.584942, "trades": 15811, "taker_buy_base": 91103127.0, "taker_buy_quote": 358425.682123 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.004049, "high": 0.004063, "low": 0.003814, "close": 0.003875, "volume": 372642694.0, "close_time": 1760860799999, "quote_volume": 1444435.050675, "trades": 16002, "taker_buy_base": 154383614.0, "taker_buy_quote": 595820.294322 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003877, "high": 0.004006, "low": 0.003793, "close": 0.003868, "volume": 454924053.0, "close_time": 1760875199999, "quote_volume": 1773147.411289, "trades": 14355, "taker_buy_base": 250297026.0, "taker_buy_quote": 976608.275254 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.00387, "high": 0.003948, "low": 0.003822, "close": 0.003911, "volume": 264724268.0, "close_time": 1760889599999, "quote_volume": 1028589.506896, "trades": 13103, "taker_buy_base": 132240716.0, "taker_buy_quote": 515072.425144 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.003912, "high": 0.003982, "low": 0.003832, "close": 0.003949, "volume": 362266244.0, "close_time": 1760903999999, "quote_volume": 1410560.567154, "trades": 9559, "taker_buy_base": 182195250.0, "taker_buy_quote": 707937.768893 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.00395, "high": 0.003952, "low": 0.003816, "close": 0.003921, "volume": 134733879.0, "close_time": 1760918399999, "quote_volume": 525095.196524, "trades": 9076, "taker_buy_base": 60818673.0, "taker_buy_quote": 237235.527776 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00392, "high": 0.004071, "low": 0.003849, "close": 0.004038, "volume": 449480644.0, "close_time": 1760932799999, "quote_volume": 1788046.666753, "trades": 26245, "taker_buy_base": 228896140.0, "taker_buy_quote": 907744.307771 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.004039, "high": 0.00416, "low": 0.004002, "close": 0.004081, "volume": 378077371.0, "close_time": 1760947199999, "quote_volume": 1555661.737628, "trades": 11509, "taker_buy_base": 67218793.0, "taker_buy_quote": 275134.525564 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.004081, "high": 0.004208, "low": 0.004021, "close": 0.004085, "volume": 152053288.0, "close_time": 1760961599999, "quote_volume": 623899.366166, "trades": 8192, "taker_buy_base": 74632189.0, "taker_buy_quote": 306564.439855 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.004084, "high": 0.004102, "low": 0.003951, "close": 0.003953, "volume": 313571565.0, "close_time": 1760975999999, "quote_volume": 1267633.636229, "trades": 16161, "taker_buy_base": 131745153.0, "taker_buy_quote": 534404.946644 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003956, "high": 0.003964, "low": 0.003764, "close": 0.003828, "volume": 546015616.0, "close_time": 1760990399999, "quote_volume": 2090169.831895, "trades": 19937, "taker_buy_base": 358423449.0, "taker_buy_quote": 1369076.024661 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003829, "high": 0.003899, "low": 0.003818, "close": 0.003878, "volume": 186985810.0, "close_time": 1761004799999, "quote_volume": 720161.83681, "trades": 8687, "taker_buy_base": 62802853.0, "taker_buy_quote": 242272.40322 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003876, "high": 0.003891, "low": 0.003778, "close": 0.003812, "volume": 199250178.0, "close_time": 1761019199999, "quote_volume": 761945.13308, "trades": 13907, "taker_buy_base": 94207148.0, "taker_buy_quote": 360553.642414 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.00381, "high": 0.003982, "low": 0.003714, "close": 0.003974, "volume": 333310731.0, "close_time": 1761033599999, "quote_volume": 1289470.620883, "trades": 13355, "taker_buy_base": 136022106.0, "taker_buy_quote": 525148.441792 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.003974, "high": 0.003996, "low": 0.003828, "close": 0.0039, "volume": 300905490.0, "close_time": 1761047999999, "quote_volume": 1175866.972986, "trades": 8363, "taker_buy_base": 155568798.0, "taker_buy_quote": 606974.787891 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003904, "high": 0.004114, "low": 0.003792, "close": 0.004114, "volume": 438664380.0, "close_time": 1761062399999, "quote_volume": 1723835.004691, "trades": 17098, "taker_buy_base": 271285851.0, "taker_buy_quote": 1064469.52171 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.004114, "high": 0.004156, "low": 0.003994, "close": 0.004034, "volume": 371038117.0, "close_time": 1761076799999, "quote_volume": 1509367.54739, "trades": 15111, "taker_buy_base": 180435315.0, "taker_buy_quote": 734588.681897 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.004034, "high": 0.004046, "low": 0.00365, "close": 0.0037, "volume": 275138889.0, "close_time": 1761091199999, "quote_volume": 1060392.593983, "trades": 9778, "taker_buy_base": 145170618.0, "taker_buy_quote": 560358.445514 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003699, "high": 0.003727, "low": 0.003556, "close": 0.003688, "volume": 190663359.0, "close_time": 1761105599999, "quote_volume": 695350.907281, "trades": 9613, "taker_buy_base": 86922988.0, "taker_buy_quote": 316658.772588 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003689, "high": 0.003744, "low": 0.003628, "close": 0.003709, "volume": 142908145.0, "close_time": 1761119999999, "quote_volume": 527180.003953, "trades": 7419, "taker_buy_base": 70100362.0, "taker_buy_quote": 258759.181312 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003708, "high": 0.003788, "low": 0.00365, "close": 0.003751, "volume": 121795931.0, "close_time": 1761134399999, "quote_volume": 453384.455968, "trades": 6490, "taker_buy_base": 55964023.0, "taker_buy_quote": 208093.244493 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003749, "high": 0.003828, "low": 0.003691, "close": 0.003776, "volume": 278967833.0, "close_time": 1761148799999, "quote_volume": 1045149.297773, "trades": 12543, "taker_buy_base": 159290469.0, "taker_buy_quote": 596749.448414 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003775, "high": 0.003786, "low": 0.003528, "close": 0.00358, "volume": 329807972.0, "close_time": 1761163199999, "quote_volume": 1204068.360198, "trades": 18002, "taker_buy_base": 156991577.0, "taker_buy_quote": 573382.50979 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003576, "high": 0.003598, "low": 0.003415, "close": 0.003464, "volume": 182566645.0, "close_time": 1761177599999, "quote_volume": 638432.123655, "trades": 8624, "taker_buy_base": 74287455.0, "taker_buy_quote": 260299.12444 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003464, "high": 0.003575, "low": 0.003449, "close": 0.003547, "volume": 124193473.0, "close_time": 1761191999999, "quote_volume": 438942.845167, "trades": 7094, "taker_buy_base": 76823941.0, "taker_buy_quote": 271677.768463 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003549, "high": 0.00373, "low": 0.003517, "close": 0.003677, "volume": 237117053.0, "close_time": 1761206399999, "quote_volume": 860183.718273, "trades": 8809, "taker_buy_base": 134381582.0, "taker_buy_quote": 488670.101613 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003676, "high": 0.0038, "low": 0.003668, "close": 0.003687, "volume": 271178526.0, "close_time": 1761220799999, "quote_volume": 1013523.277046, "trades": 9728, "taker_buy_base": 143743391.0, "taker_buy_quote": 537093.982562 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.00369, "high": 0.003842, "low": 0.003659, "close": 0.003808, "volume": 672047371.0, "close_time": 1761235199999, "quote_volume": 2543186.84229, "trades": 15586, "taker_buy_base": 219297485.0, "taker_buy_quote": 828613.003883 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.00381, "high": 0.003938, "low": 0.003769, "close": 0.003803, "volume": 287750512.0, "close_time": 1761249599999, "quote_volume": 1103654.287472, "trades": 13064, "taker_buy_base": 136757839.0, "taker_buy_quote": 524173.222284 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003803, "high": 0.003862, "low": 0.003745, "close": 0.003811, "volume": 153774546.0, "close_time": 1761263999999, "quote_volume": 583173.060838, "trades": 9357, "taker_buy_base": 84497404.0, "taker_buy_quote": 320375.921604 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00381, "high": 0.003852, "low": 0.003753, "close": 0.003771, "volume": 149872197.0, "close_time": 1761278399999, "quote_volume": 568682.888446, "trades": 9427, "taker_buy_base": 70878816.0, "taker_buy_quote": 268942.183819 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003768, "high": 0.004029, "low": 0.003757, "close": 0.004017, "volume": 239828899.0, "close_time": 1761292799999, "quote_volume": 946941.618992, "trades": 14311, "taker_buy_base": 133846293.0, "taker_buy_quote": 528136.035753 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.00402, "high": 0.004218, "low": 0.003982, "close": 0.004099, "volume": 252062365.0, "close_time": 1761307199999, "quote_volume": 1036388.103645, "trades": 12453, "taker_buy_base": 149594320.0, "taker_buy_quote": 616297.652118 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.004099, "high": 0.004221, "low": 0.003957, "close": 0.003983, "volume": 345271891.0, "close_time": 1761321599999, "quote_volume": 1405227.819176, "trades": 25305, "taker_buy_base": 166660764.0, "taker_buy_quote": 676976.408766 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003983, "high": 0.004302, "low": 0.003963, "close": 0.004242, "volume": 273121959.0, "close_time": 1761335999999, "quote_volume": 1122680.668109, "trades": 23010, "taker_buy_base": 137032338.0, "taker_buy_quote": 563825.141094 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.004238, "high": 0.004268, "low": 0.004133, "close": 0.004162, "volume": 138012362.0, "close_time": 1761350399999, "quote_volume": 580175.561005, "trades": 10189, "taker_buy_base": 56048422.0, "taker_buy_quote": 235704.910532 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.004161, "high": 0.004208, "low": 0.004086, "close": 0.0041, "volume": 108461395.0, "close_time": 1761364799999, "quote_volume": 448875.248717, "trades": 8632, "taker_buy_base": 47397558.0, "taker_buy_quote": 196218.925747 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.004099, "high": 0.004143, "low": 0.004089, "close": 0.004097, "volume": 121754608.0, "close_time": 1761379199999, "quote_volume": 500490.857792, "trades": 6149, "taker_buy_base": 57332865.0, "taker_buy_quote": 235810.571599 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.004095, "high": 0.004113, "low": 0.004008, "close": 0.004056, "volume": 127166324.0, "close_time": 1761393599999, "quote_volume": 516514.432205, "trades": 5419, "taker_buy_base": 70731140.0, "taker_buy_quote": 287437.43877 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.004055, "high": 0.00412, "low": 0.004005, "close": 0.004022, "volume": 108542942.0, "close_time": 1761407999999, "quote_volume": 440831.37304, "trades": 5465, "taker_buy_base": 50452613.0, "taker_buy_quote": 205057.399268 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.004027, "high": 0.004128, "low": 0.004017, "close": 0.004117, "volume": 112053690.0, "close_time": 1761422399999, "quote_volume": 456066.634651, "trades": 3829, "taker_buy_base": 62160901.0, "taker_buy_quote": 253316.814902 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.004119, "high": 0.004252, "low": 0.004083, "close": 0.004141, "volume": 114832340.0, "close_time": 1761436799999, "quote_volume": 478015.231419, "trades": 5312, "taker_buy_base": 65643440.0, "taker_buy_quote": 273383.440074 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00414, "high": 0.004271, "low": 0.00408, "close": 0.00425, "volume": 126804217.0, "close_time": 1761451199999, "quote_volume": 528868.792659, "trades": 7064, "taker_buy_base": 82361350.0, "taker_buy_quote": 344163.755878 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.004246, "high": 0.004541, "low": 0.004229, "close": 0.004417, "volume": 307827405.0, "close_time": 1761465599999, "quote_volume": 1359976.234762, "trades": 12630, "taker_buy_base": 195619606.0, "taker_buy_quote": 864367.089828 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00441, "high": 0.00481, "low": 0.004375, "close": 0.00477, "volume": 354719025.0, "close_time": 1761479999999, "quote_volume": 1616180.8375, "trades": 14123, "taker_buy_base": 197324813.0, "taker_buy_quote": 898521.240706 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.004769, "high": 0.004808, "low": 0.004558, "close": 0.004697, "volume": 531608845.0, "close_time": 1761494399999, "quote_volume": 2483785.302105, "trades": 17247, "taker_buy_base": 217147952.0, "taker_buy_quote": 1012995.400645 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.004699, "high": 0.004765, "low": 0.00456, "close": 0.004616, "volume": 236636831.0, "close_time": 1761508799999, "quote_volume": 1105345.333593, "trades": 11227, "taker_buy_base": 117903988.0, "taker_buy_quote": 551138.471155 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.004611, "high": 0.004811, "low": 0.004592, "close": 0.004792, "volume": 299894254.0, "close_time": 1761523199999, "quote_volume": 1411407.335737, "trades": 12616, "taker_buy_base": 158335834.0, "taker_buy_quote": 745431.414684 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004792, "high": 0.004878, "low": 0.004741, "close": 0.004787, "volume": 215125670.0, "close_time": 1761537599999, "quote_volume": 1033900.020259, "trades": 9387, "taker_buy_base": 119329738.0, "taker_buy_quote": 573702.314849 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.004787, "high": 0.004961, "low": 0.004661, "close": 0.004696, "volume": 586339515.0, "close_time": 1761551999999, "quote_volume": 2814481.362366, "trades": 13778, "taker_buy_base": 113403787.0, "taker_buy_quote": 546581.840588 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.004689, "high": 0.00469, "low": 0.004528, "close": 0.004611, "volume": 177740062.0, "close_time": 1761566399999, "quote_volume": 820191.043487, "trades": 9621, "taker_buy_base": 78817651.0, "taker_buy_quote": 364024.632056 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.004611, "high": 0.004838, "low": 0.004543, "close": 0.004681, "volume": 303099900.0, "close_time": 1761580799999, "quote_volume": 1415590.022071, "trades": 16141, "taker_buy_base": 146962738.0, "taker_buy_quote": 686522.476903 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.004683, "high": 0.005084, "low": 0.004668, "close": 0.004783, "volume": 265823331.0, "close_time": 1761595199999, "quote_volume": 1288942.181582, "trades": 13194, "taker_buy_base": 138894243.0, "taker_buy_quote": 672580.232422 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.00478, "high": 0.004872, "low": 0.004696, "close": 0.004785, "volume": 181574454.0, "close_time": 1761609599999, "quote_volume": 867568.802676, "trades": 8012, "taker_buy_base": 109653047.0, "taker_buy_quote": 523975.757026 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004785, "high": 0.005052, "low": 0.004739, "close": 0.004856, "volume": 189979937.0, "close_time": 1761623999999, "quote_volume": 928883.702879, "trades": 13445, "taker_buy_base": 102285477.0, "taker_buy_quote": 501195.854193 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.004855, "high": 0.005002, "low": 0.004672, "close": 0.004903, "volume": 264081803.0, "close_time": 1761638399999, "quote_volume": 1276726.365635, "trades": 11095, "taker_buy_base": 134388738.0, "taker_buy_quote": 651482.950645 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.004906, "high": 0.005186, "low": 0.004898, "close": 0.005071, "volume": 298209444.0, "close_time": 1761652799999, "quote_volume": 1501467.777328, "trades": 11718, "taker_buy_base": 154080572.0, "taker_buy_quote": 776111.141715 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.005067, "high": 0.0052, "low": 0.004773, "close": 0.004813, "volume": 445405925.0, "close_time": 1761667199999, "quote_volume": 2207769.094749, "trades": 16693, "taker_buy_base": 190412147.0, "taker_buy_quote": 945777.495461 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00481, "high": 0.004848, "low": 0.004592, "close": 0.004601, "volume": 192730213.0, "close_time": 1761681599999, "quote_volume": 909607.319869, "trades": 9906, "taker_buy_base": 92126075.0, "taker_buy_quote": 435662.642435 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.004602, "high": 0.004699, "low": 0.004456, "close": 0.004624, "volume": 291641181.0, "close_time": 1761695999999, "quote_volume": 1336441.204097, "trades": 13642, "taker_buy_base": 121950429.0, "taker_buy_quote": 559635.933163 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004624, "high": 0.004763, "low": 0.004547, "close": 0.004749, "volume": 264268824.0, "close_time": 1761710399999, "quote_volume": 1231456.365174, "trades": 12874, "taker_buy_base": 125381722.0, "taker_buy_quote": 583542.424271 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.004748, "high": 0.004971, "low": 0.004735, "close": 0.004911, "volume": 266697293.0, "close_time": 1761724799999, "quote_volume": 1296779.632025, "trades": 10299, "taker_buy_base": 131710364.0, "taker_buy_quote": 641523.755544 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00491, "high": 0.005064, "low": 0.004799, "close": 0.005018, "volume": 457667314.0, "close_time": 1761739199999, "quote_volume": 2255298.731426, "trades": 18278, "taker_buy_base": 311400001.0, "taker_buy_quote": 1538747.748533 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005016, "high": 0.005101, "low": 0.004826, "close": 0.004871, "volume": 458809551.0, "close_time": 1761753599999, "quote_volume": 2286208.915112, "trades": 16947, "taker_buy_base": 187767144.0, "taker_buy_quote": 939447.926555 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.004869, "high": 0.005315, "low": 0.004711, "close": 0.005196, "volume": 639546600.0, "close_time": 1761767999999, "quote_volume": 3186975.110437, "trades": 21468, "taker_buy_base": 312826426.0, "taker_buy_quote": 1568617.936419 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005191, "high": 0.005486, "low": 0.005123, "close": 0.005229, "volume": 317120298.0, "close_time": 1761782399999, "quote_volume": 1684817.634797, "trades": 14564, "taker_buy_base": 152194531.0, "taker_buy_quote": 809368.96483 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005227, "high": 0.005414, "low": 0.005132, "close": 0.005291, "volume": 102945715.0, "close_time": 1761796799999, "quote_volume": 543127.23106, "trades": 11696, "taker_buy_base": 55737044.0, "taker_buy_quote": 294746.047882 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005293, "high": 0.0053, "low": 0.004906, "close": 0.005126, "volume": 417310322.0, "close_time": 1761811199999, "quote_volume": 2121803.407967, "trades": 19736, "taker_buy_base": 157633975.0, "taker_buy_quote": 802209.920888 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005129, "high": 0.005134, "low": 0.004842, "close": 0.004859, "volume": 829684142.0, "close_time": 1761825599999, "quote_volume": 4089201.292495, "trades": 17453, "taker_buy_base": 579525355.0, "taker_buy_quote": 2853751.637956 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.004861, "high": 0.004873, "low": 0.004288, "close": 0.0043, "volume": 747929240.0, "close_time": 1761839999999, "quote_volume": 3403210.875364, "trades": 24961, "taker_buy_base": 418110758.0, "taker_buy_quote": 1884324.146574 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.004297, "high": 0.004481, "low": 0.00412, "close": 0.004189, "volume": 594518271.0, "close_time": 1761854399999, "quote_volume": 2540013.712938, "trades": 24564, "taker_buy_base": 350969592.0, "taker_buy_quote": 1502198.669272 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004191, "high": 0.004468, "low": 0.004174, "close": 0.004412, "volume": 448376637.0, "close_time": 1761868799999, "quote_volume": 1954431.864349, "trades": 12999, "taker_buy_base": 222833500.0, "taker_buy_quote": 970148.312473 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004416, "high": 0.004512, "low": 0.00432, "close": 0.004439, "volume": 253461052.0, "close_time": 1761883199999, "quote_volume": 1122713.902783, "trades": 8369, "taker_buy_base": 96344037.0, "taker_buy_quote": 426370.082233 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.004441, "high": 0.004541, "low": 0.004267, "close": 0.004326, "volume": 209623403.0, "close_time": 1761897599999, "quote_volume": 920076.39488, "trades": 10073, "taker_buy_base": 109067117.0, "taker_buy_quote": 479541.930588 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.004325, "high": 0.004519, "low": 0.004268, "close": 0.004434, "volume": 347705990.0, "close_time": 1761911999999, "quote_volume": 1540901.633411, "trades": 15798, "taker_buy_base": 195022945.0, "taker_buy_quote": 864900.170454 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.004434, "high": 0.004521, "low": 0.004288, "close": 0.004406, "volume": 303645570.0, "close_time": 1761926399999, "quote_volume": 1335348.933305, "trades": 16326, "taker_buy_base": 146831664.0, "taker_buy_quote": 647298.221598 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.004403, "high": 0.004701, "low": 0.004159, "close": 0.004695, "volume": 775476076.0, "close_time": 1761940799999, "quote_volume": 3372785.927602, "trades": 25865, "taker_buy_base": 413815096.0, "taker_buy_quote": 1799024.754495 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.004691, "high": 0.004771, "low": 0.004563, "close": 0.004613, "volume": 356214943.0, "close_time": 1761955199999, "quote_volume": 1659564.142798, "trades": 14442, "taker_buy_base": 194743076.0, "taker_buy_quote": 907924.975144 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004612, "high": 0.004753, "low": 0.004486, "close": 0.00461, "volume": 266498368.0, "close_time": 1761969599999, "quote_volume": 1229618.504707, "trades": 17915, "taker_buy_base": 139894715.0, "taker_buy_quote": 645958.917283 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.004616, "high": 0.004621, "low": 0.004509, "close": 0.004581, "volume": 151814238.0, "close_time": 1761983999999, "quote_volume": 695114.906138, "trades": 9423, "taker_buy_base": 53025611.0, "taker_buy_quote": 242206.429377 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.004581, "high": 0.004624, "low": 0.004428, "close": 0.004534, "volume": 269621973.0, "close_time": 1761998399999, "quote_volume": 1213691.054525, "trades": 12097, "taker_buy_base": 127251891.0, "taker_buy_quote": 571280.604483 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004534, "high": 0.004682, "low": 0.004447, "close": 0.004516, "volume": 330551317.0, "close_time": 1762012799999, "quote_volume": 1506967.691898, "trades": 18524, "taker_buy_base": 164376687.0, "taker_buy_quote": 749443.775686 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.004518, "high": 0.00465, "low": 0.00449, "close": 0.004597, "volume": 149719000.0, "close_time": 1762027199999, "quote_volume": 686208.035996, "trades": 8874, "taker_buy_base": 57556205.0, "taker_buy_quote": 263288.556108 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.004597, "high": 0.004691, "low": 0.004478, "close": 0.004659, "volume": 258060438.0, "close_time": 1762041599999, "quote_volume": 1183511.646195, "trades": 12160, "taker_buy_base": 132601018.0, "taker_buy_quote": 606090.108825 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004654, "high": 0.004736, "low": 0.004601, "close": 0.004716, "volume": 250193727.0, "close_time": 1762055999999, "quote_volume": 1163495.425162, "trades": 13553, "taker_buy_base": 122565564.0, "taker_buy_quote": 569895.322003 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.004715, "high": 0.004826, "low": 0.004617, "close": 0.004688, "volume": 250230782.0, "close_time": 1762070399999, "quote_volume": 1176086.883844, "trades": 15695, "taker_buy_base": 135545361.0, "taker_buy_quote": 637346.546576 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.004689, "high": 0.004696, "low": 0.00444, "close": 0.004557, "volume": 391053626.0, "close_time": 1762084799999, "quote_volume": 1768389.76102, "trades": 15105, "taker_buy_base": 206803454.0, "taker_buy_quote": 935537.23516 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.004557, "high": 0.004565, "low": 0.00428, "close": 0.004308, "volume": 513551388.0, "close_time": 1762099199999, "quote_volume": 2257625.048229, "trades": 16148, "taker_buy_base": 268864312.0, "taker_buy_quote": 1182099.846566 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.004309, "high": 0.004324, "low": 0.004206, "close": 0.00426, "volume": 274616655.0, "close_time": 1762113599999, "quote_volume": 1171601.821626, "trades": 10722, "taker_buy_base": 127478232.0, "taker_buy_quote": 544202.997741 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00426, "high": 0.004387, "low": 0.004233, "close": 0.00436, "volume": 180671896.0, "close_time": 1762127999999, "quote_volume": 778647.449465, "trades": 7701, "taker_buy_base": 97062129.0, "taker_buy_quote": 418024.93967 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004357, "high": 0.004375, "low": 0.004133, "close": 0.00417, "volume": 327740863.0, "close_time": 1762142399999, "quote_volume": 1382072.329807, "trades": 16640, "taker_buy_base": 169731844.0, "taker_buy_quote": 715793.907924 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.00417, "high": 0.004251, "low": 0.004044, "close": 0.004184, "volume": 262853462.0, "close_time": 1762156799999, "quote_volume": 1088916.296364, "trades": 14207, "taker_buy_base": 118599578.0, "taker_buy_quote": 492461.02285 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.004184, "high": 0.004266, "low": 0.004052, "close": 0.004103, "volume": 189652904.0, "close_time": 1762171199999, "quote_volume": 788423.442512, "trades": 7969, "taker_buy_base": 83738631.0, "taker_buy_quote": 349276.633361 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.004104, "high": 0.004194, "low": 0.003593, "close": 0.003811, "volume": 514633184.0, "close_time": 1762185599999, "quote_volume": 2004203.178792, "trades": 16907, "taker_buy_base": 194862970.0, "taker_buy_quote": 762619.69325 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003812, "high": 0.003954, "low": 0.003777, "close": 0.003853, "volume": 254297942.0, "close_time": 1762199999999, "quote_volume": 987313.531715, "trades": 13027, "taker_buy_base": 144963628.0, "taker_buy_quote": 562668.006503 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003855, "high": 0.003956, "low": 0.003761, "close": 0.003874, "volume": 146312373.0, "close_time": 1762214399999, "quote_volume": 564365.606489, "trades": 9190, "taker_buy_base": 63054656.0, "taker_buy_quote": 243223.577817 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003876, "high": 0.003935, "low": 0.003811, "close": 0.00392, "volume": 213021890.0, "close_time": 1762228799999, "quote_volume": 827689.089338, "trades": 7419, "taker_buy_base": 130435206.0, "taker_buy_quote": 506766.918243 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.00392, "high": 0.004007, "low": 0.003669, "close": 0.003778, "volume": 253912369.0, "close_time": 1762243199999, "quote_volume": 960901.742902, "trades": 12841, "taker_buy_base": 123671641.0, "taker_buy_quote": 471072.876188 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.003778, "high": 0.003956, "low": 0.003715, "close": 0.003882, "volume": 392253484.0, "close_time": 1762257599999, "quote_volume": 1518007.662212, "trades": 14217, "taker_buy_base": 223757860.0, "taker_buy_quote": 864849.178489 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003882, "high": 0.003977, "low": 0.003722, "close": 0.003839, "volume": 385154738.0, "close_time": 1762271999999, "quote_volume": 1481866.673799, "trades": 20007, "taker_buy_base": 175193285.0, "taker_buy_quote": 675538.094166 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.00384, "high": 0.003891, "low": 0.003582, "close": 0.003627, "volume": 241056251.0, "close_time": 1762286399999, "quote_volume": 896751.434976, "trades": 14836, "taker_buy_base": 87065750.0, "taker_buy_quote": 325925.362459 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.00363, "high": 0.003814, "low": 0.003414, "close": 0.003752, "volume": 458877863.0, "close_time": 1762300799999, "quote_volume": 1659793.569496, "trades": 23430, "taker_buy_base": 260032027.0, "taker_buy_quote": 940268.444955 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.003958, "low": 0.003559, "close": 0.003922, "volume": 305399022.0, "close_time": 1762315199999, "quote_volume": 1155185.038742, "trades": 23160, "taker_buy_base": 159864007.0, "taker_buy_quote": 604594.293146 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00392, "high": 0.003966, "low": 0.003861, "close": 0.003914, "volume": 265094122.0, "close_time": 1762329599999, "quote_volume": 1039394.917125, "trades": 14238, "taker_buy_base": 136430937.0, "taker_buy_quote": 535018.50708 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003917, "high": 0.00397, "low": 0.003806, "close": 0.00395, "volume": 242602463.0, "close_time": 1762343999999, "quote_volume": 940986.54192, "trades": 11129, "taker_buy_base": 103735229.0, "taker_buy_quote": 402872.57585 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.00395, "high": 0.004259, "low": 0.003902, "close": 0.004233, "volume": 459234399.0, "close_time": 1762358399999, "quote_volume": 1875100.072634, "trades": 14119, "taker_buy_base": 301337919.0, "taker_buy_quote": 1232304.591918 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004233, "high": 0.004326, "low": 0.004153, "close": 0.004167, "volume": 154347301.0, "close_time": 1762372799999, "quote_volume": 650155.10238, "trades": 8230, "taker_buy_base": 68062004.0, "taker_buy_quote": 286845.558017 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004168, "high": 0.004227, "low": 0.004104, "close": 0.004154, "volume": 202159876.0, "close_time": 1762387199999, "quote_volume": 839221.846974, "trades": 8947, "taker_buy_base": 98378373.0, "taker_buy_quote": 408926.203998 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004151, "high": 0.004169, "low": 0.004028, "close": 0.004056, "volume": 208231821.0, "close_time": 1762401599999, "quote_volume": 851447.733562, "trades": 14217, "taker_buy_base": 103179755.0, "taker_buy_quote": 421937.484982 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004057, "high": 0.004118, "low": 0.003892, "close": 0.003894, "volume": 295045552.0, "close_time": 1762415999999, "quote_volume": 1177058.652386, "trades": 18014, "taker_buy_base": 158829865.0, "taker_buy_quote": 633800.479827 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003893, "high": 0.003954, "low": 0.003885, "close": 0.003928, "volume": 277602061.0, "close_time": 1762430399999, "quote_volume": 1086916.929041, "trades": 8704, "taker_buy_base": 138265215.0, "taker_buy_quote": 541364.211051 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003926, "high": 0.003957, "low": 0.003738, "close": 0.003748, "volume": 423735915.0, "close_time": 1762444799999, "quote_volume": 1633492.619126, "trades": 20909, "taker_buy_base": 227695966.0, "taker_buy_quote": 878356.637977 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00375, "high": 0.003814, "low": 0.003651, "close": 0.003704, "volume": 312536057.0, "close_time": 1762459199999, "quote_volume": 1164065.963846, "trades": 15561, "taker_buy_base": 137822694.0, "taker_buy_quote": 513643.123606 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003706, "high": 0.003736, "low": 0.003657, "close": 0.0037, "volume": 272231039.0, "close_time": 1762473599999, "quote_volume": 1007430.261859, "trades": 12401, "taker_buy_base": 138135767.0, "taker_buy_quote": 511362.260604 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003699, "high": 0.003825, "low": 0.003661, "close": 0.003773, "volume": 294017169.0, "close_time": 1762487999999, "quote_volume": 1102001.077663, "trades": 18908, "taker_buy_base": 136453601.0, "taker_buy_quote": 510667.94715 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003773, "high": 0.003895, "low": 0.003734, "close": 0.003882, "volume": 214244925.0, "close_time": 1762502399999, "quote_volume": 820259.534409, "trades": 9522, "taker_buy_base": 105984537.0, "taker_buy_quote": 405934.606804 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.003879, "high": 0.003948, "low": 0.00363, "close": 0.003725, "volume": 314868963.0, "close_time": 1762516799999, "quote_volume": 1180179.666325, "trades": 12156, "taker_buy_base": 140132698.0, "taker_buy_quote": 527285.31745 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003724, "high": 0.00406, "low": 0.003606, "close": 0.003962, "volume": 605604877.0, "close_time": 1762531199999, "quote_volume": 2297424.796772, "trades": 20895, "taker_buy_base": 327905580.0, "taker_buy_quote": 1245316.84811 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003962, "high": 0.004247, "low": 0.00392, "close": 0.004236, "volume": 280455895.0, "close_time": 1762545599999, "quote_volume": 1150119.593531, "trades": 16821, "taker_buy_base": 132117487.0, "taker_buy_quote": 542676.18703 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004234, "high": 0.004308, "low": 0.004159, "close": 0.004184, "volume": 153581844.0, "close_time": 1762559999999, "quote_volume": 650790.629729, "trades": 8780, "taker_buy_base": 76004480.0, "taker_buy_quote": 323239.207069 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00418, "high": 0.00421, "low": 0.004021, "close": 0.004034, "volume": 133232132.0, "close_time": 1762574399999, "quote_volume": 545950.082019, "trades": 8871, "taker_buy_base": 73580309.0, "taker_buy_quote": 301437.333794 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004036, "high": 0.004093, "low": 0.003847, "close": 0.003898, "volume": 332100080.0, "close_time": 1762588799999, "quote_volume": 1313122.162704, "trades": 11804, "taker_buy_base": 150522881.0, "taker_buy_quote": 596323.151905 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003895, "high": 0.003904, "low": 0.00378, "close": 0.003809, "volume": 235833993.0, "close_time": 1762603199999, "quote_volume": 901993.619688, "trades": 8157, "taker_buy_base": 150207019.0, "taker_buy_quote": 573558.29766 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00381, "high": 0.003851, "low": 0.003661, "close": 0.003689, "volume": 265835133.0, "close_time": 1762617599999, "quote_volume": 996341.852606, "trades": 8818, "taker_buy_base": 99451030.0, "taker_buy_quote": 370755.994005 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.003689, "high": 0.003788, "low": 0.00367, "close": 0.003754, "volume": 230544360.0, "close_time": 1762631999999, "quote_volume": 861937.846712, "trades": 8730, "taker_buy_base": 120618633.0, "taker_buy_quote": 451020.321974 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003754, "high": 0.00381, "low": 0.003715, "close": 0.003776, "volume": 178691507.0, "close_time": 1762646399999, "quote_volume": 671822.434206, "trades": 5853, "taker_buy_base": 109156052.0, "taker_buy_quote": 410482.35127 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003778, "high": 0.003781, "low": 0.003679, "close": 0.003745, "volume": 131534292.0, "close_time": 1762660799999, "quote_volume": 488956.42193, "trades": 4293, "taker_buy_base": 56183481.0, "taker_buy_quote": 208764.786277 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003746, "high": 0.003844, "low": 0.003743, "close": 0.003812, "volume": 151446776.0, "close_time": 1762675199999, "quote_volume": 576930.447732, "trades": 6119, "taker_buy_base": 88044838.0, "taker_buy_quote": 335598.723162 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003813, "high": 0.003835, "low": 0.003711, "close": 0.00378, "volume": 153520194.0, "close_time": 1762689599999, "quote_volume": 579372.856387, "trades": 8008, "taker_buy_base": 72690924.0, "taker_buy_quote": 274602.742158 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.003782, "high": 0.004007, "low": 0.003763, "close": 0.003947, "volume": 361693083.0, "close_time": 1762703999999, "quote_volume": 1410841.438434, "trades": 15324, "taker_buy_base": 178597593.0, "taker_buy_quote": 695505.973888 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003945, "high": 0.004194, "low": 0.003942, "close": 0.004156, "volume": 364061350.0, "close_time": 1762718399999, "quote_volume": 1470221.361224, "trades": 9971, "taker_buy_base": 196032128.0, "taker_buy_quote": 791428.551484 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004157, "high": 0.004226, "low": 0.004086, "close": 0.00412, "volume": 448490392.0, "close_time": 1762732799999, "quote_volume": 1861732.27054, "trades": 9110, "taker_buy_base": 228826226.0, "taker_buy_quote": 949735.962638 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004122, "high": 0.00448, "low": 0.004086, "close": 0.004401, "volume": 399212509.0, "close_time": 1762747199999, "quote_volume": 1732757.771115, "trades": 18828, "taker_buy_base": 218668207.0, "taker_buy_quote": 947632.042577 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004401, "high": 0.004506, "low": 0.004348, "close": 0.004432, "volume": 247918481.0, "close_time": 1762761599999, "quote_volume": 1100692.574094, "trades": 11149, "taker_buy_base": 153459662.0, "taker_buy_quote": 681971.061479 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.004431, "high": 0.00456, "low": 0.004356, "close": 0.004458, "volume": 187221343.0, "close_time": 1762775999999, "quote_volume": 831784.358735, "trades": 8640, "taker_buy_base": 101620441.0, "taker_buy_quote": 451930.236319 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004458, "high": 0.004654, "low": 0.004404, "close": 0.004426, "volume": 888974889.0, "close_time": 1762790399999, "quote_volume": 4044935.566557, "trades": 18651, "taker_buy_base": 330539636.0, "taker_buy_quote": 1498367.814278 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004427, "high": 0.004464, "low": 0.00431, "close": 0.004344, "volume": 358060919.0, "close_time": 1762804799999, "quote_volume": 1562176.394116, "trades": 12342, "taker_buy_base": 145551667.0, "taker_buy_quote": 635948.656373 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004343, "high": 0.004588, "low": 0.00434, "close": 0.004505, "volume": 346716646.0, "close_time": 1762819199999, "quote_volume": 1550234.8242, "trades": 11862, "taker_buy_base": 171534794.0, "taker_buy_quote": 766563.26442 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004824, "low": 0.004387, "close": 0.004814, "volume": 227327030.0, "close_time": 1762833599999, "quote_volume": 1047786.005104, "trades": 13118, "taker_buy_base": 127042542.0, "taker_buy_quote": 588497.54406 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004816, "high": 0.004849, "low": 0.004244, "close": 0.004295, "volume": 434251035.0, "close_time": 1762847999999, "quote_volume": 1927662.760234, "trades": 18336, "taker_buy_base": 180184152.0, "taker_buy_quote": 804570.661955 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004296, "high": 0.004447, "low": 0.004279, "close": 0.004399, "volume": 236336950.0, "close_time": 1762862399999, "quote_volume": 1027112.211007, "trades": 11726, "taker_buy_base": 118139611.0, "taker_buy_quote": 513567.282651 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004392, "high": 0.00457, "low": 0.00433, "close": 0.00457, "volume": 306326728.0, "close_time": 1762876799999, "quote_volume": 1360287.573485, "trades": 14869, "taker_buy_base": 180194165.0, "taker_buy_quote": 800727.630141 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004567, "high": 0.004598, "low": 0.004348, "close": 0.004383, "volume": 308795349.0, "close_time": 1762891199999, "quote_volume": 1380027.538541, "trades": 15240, "taker_buy_base": 150723252.0, "taker_buy_quote": 673803.970381 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004383, "high": 0.004432, "low": 0.004085, "close": 0.0041, "volume": 291539216.0, "close_time": 1762905599999, "quote_volume": 1226055.110034, "trades": 11936, "taker_buy_base": 118081486.0, "taker_buy_quote": 498462.205109 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004101, "high": 0.004189, "low": 0.004012, "close": 0.004161, "volume": 317548617.0, "close_time": 1762919999999, "quote_volume": 1296982.809745, "trades": 13933, "taker_buy_base": 176322898.0, "taker_buy_quote": 720359.094744 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.00416, "high": 0.004327, "low": 0.004128, "close": 0.004204, "volume": 187683451.0, "close_time": 1762934399999, "quote_volume": 795340.512361, "trades": 8701, "taker_buy_base": 122135492.0, "taker_buy_quote": 518091.198047 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004207, "high": 0.004514, "low": 0.004207, "close": 0.004486, "volume": 324886671.0, "close_time": 1762948799999, "quote_volume": 1428381.661836, "trades": 11841, "taker_buy_base": 167597811.0, "taker_buy_quote": 736956.753379 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004483, "high": 0.00456, "low": 0.0042, "close": 0.004245, "volume": 393435170.0, "close_time": 1762963199999, "quote_volume": 1735180.774721, "trades": 15491, "taker_buy_base": 159581024.0, "taker_buy_quote": 704551.277133 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.00424, "high": 0.004308, "low": 0.003906, "close": 0.003918, "volume": 494372998.0, "close_time": 1762977599999, "quote_volume": 1993478.526492, "trades": 17324, "taker_buy_base": 242734965.0, "taker_buy_quote": 977827.637511 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003917, "high": 0.004039, "low": 0.003877, "close": 0.003919, "volume": 232224053.0, "close_time": 1762991999999, "quote_volume": 917599.988178, "trades": 7815, "taker_buy_base": 107971582.0, "taker_buy_quote": 426506.703907 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004048, "low": 0.003824, "close": 0.003899, "volume": 244701472.0, "close_time": 1763006399999, "quote_volume": 966624.596391, "trades": 11800, "taker_buy_base": 127975345.0, "taker_buy_quote": 506346.386188 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0039, "high": 0.00402, "low": 0.003856, "close": 0.00389, "volume": 215224118.0, "close_time": 1763020799999, "quote_volume": 847540.292104, "trades": 11498, "taker_buy_base": 111216135.0, "taker_buy_quote": 438725.954587 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003891, "high": 0.003947, "low": 0.003867, "close": 0.003905, "volume": 93517783.0, "close_time": 1763035199999, "quote_volume": 364987.655365, "trades": 6978, "taker_buy_base": 45276901.0, "taker_buy_quote": 176586.686497 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003905, "high": 0.003982, "low": 0.003786, "close": 0.003828, "volume": 183041260.0, "close_time": 1763049599999, "quote_volume": 711843.457928, "trades": 9082, "taker_buy_base": 86967161.0, "taker_buy_quote": 338246.754581 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003825, "high": 0.003834, "low": 0.003505, "close": 0.003531, "volume": 489701474.0, "close_time": 1763063999999, "quote_volume": 1762811.338231, "trades": 18757, "taker_buy_base": 235186021.0, "taker_buy_quote": 843063.959617 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.003526, "high": 0.003696, "low": 0.003513, "close": 0.003627, "volume": 295397854.0, "close_time": 1763078399999, "quote_volume": 1063528.557532, "trades": 9980, "taker_buy_base": 100149389.0, "taker_buy_quote": 360589.240654 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003765, "low": 0.003579, "close": 0.003706, "volume": 220319596.0, "close_time": 1763092799999, "quote_volume": 804172.023087, "trades": 8295, "taker_buy_base": 158827757.0, "taker_buy_quote": 579155.132747 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003706, "high": 0.00374, "low": 0.003528, "close": 0.003646, "volume": 375899897.0, "close_time": 1763107199999, "quote_volume": 1374041.168954, "trades": 14206, "taker_buy_base": 107112406.0, "taker_buy_quote": 390964.223729 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003648, "high": 0.003658, "low": 0.003576, "close": 0.00364, "volume": 111239954.0, "close_time": 1763121599999, "quote_volume": 401981.075991, "trades": 8231, "taker_buy_base": 52974587.0, "taker_buy_quote": 191501.367526 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003639, "high": 0.003639, "low": 0.003437, "close": 0.003584, "volume": 268996841.0, "close_time": 1763135999999, "quote_volume": 950656.236998, "trades": 12673, "taker_buy_base": 133315262.0, "taker_buy_quote": 472559.434199 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003578, "high": 0.003669, "low": 0.003508, "close": 0.003643, "volume": 243763884.0, "close_time": 1763150399999, "quote_volume": 876351.707687, "trades": 9570, "taker_buy_base": 141632135.0, "taker_buy_quote": 509366.669985 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003642, "high": 0.003642, "low": 0.003435, "close": 0.003472, "volume": 342237769.0, "close_time": 1763164799999, "quote_volume": 1202378.862578, "trades": 9320, "taker_buy_base": 235202615.0, "taker_buy_quote": 825883.483767 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003474, "high": 0.003691, "low": 0.003465, "close": 0.003634, "volume": 119064227.0, "close_time": 1763179199999, "quote_volume": 427688.703049, "trades": 8057, "taker_buy_base": 61964819.0, "taker_buy_quote": 222947.077508 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003635, "high": 0.003669, "low": 0.003606, "close": 0.003612, "volume": 51450310.0, "close_time": 1763193599999, "quote_volume": 186875.323682, "trades": 2872, "taker_buy_base": 25209343.0, "taker_buy_quote": 91540.722117 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003612, "high": 0.003614, "low": 0.003479, "close": 0.003501, "volume": 147239734.0, "close_time": 1763207999999, "quote_volume": 520642.436379, "trades": 5895, "taker_buy_base": 84473670.0, "taker_buy_quote": 298418.76835 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003501, "high": 0.003613, "low": 0.003493, "close": 0.003579, "volume": 114438793.0, "close_time": 1763222399999, "quote_volume": 408933.662078, "trades": 5119, "taker_buy_base": 54114712.0, "taker_buy_quote": 193385.763059 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.003576, "high": 0.003625, "low": 0.003534, "close": 0.003573, "volume": 93162414.0, "close_time": 1763236799999, "quote_volume": 334541.67955, "trades": 5348, "taker_buy_base": 44930580.0, "taker_buy_quote": 161361.93656 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003573, "high": 0.003608, "low": 0.003504, "close": 0.003588, "volume": 84388368.0, "close_time": 1763251199999, "quote_volume": 299738.488936, "trades": 3853, "taker_buy_base": 31908852.0, "taker_buy_quote": 113345.371001 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003586, "high": 0.0036, "low": 0.003466, "close": 0.003593, "volume": 68435399.0, "close_time": 1763265599999, "quote_volume": 243488.560671, "trades": 4189, "taker_buy_base": 29563632.0, "taker_buy_quote": 105472.251052 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003592, "high": 0.003659, "low": 0.003555, "close": 0.00363, "volume": 67263308.0, "close_time": 1763279999999, "quote_volume": 242417.09152, "trades": 3531, "taker_buy_base": 38066369.0, "taker_buy_quote": 137198.249366 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003631, "high": 0.003687, "low": 0.003534, "close": 0.003548, "volume": 108281677.0, "close_time": 1763294399999, "quote_volume": 392680.252961, "trades": 5383, "taker_buy_base": 56812552.0, "taker_buy_quote": 206611.726374 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003546, "high": 0.003581, "low": 0.003352, "close": 0.00336, "volume": 191132514.0, "close_time": 1763308799999, "quote_volume": 660185.984998, "trades": 6853, "taker_buy_base": 71906911.0, "taker_buy_quote": 249859.778749 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003365, "high": 0.003448, "low": 0.003276, "close": 0.003371, "volume": 517793199.0, "close_time": 1763323199999, "quote_volume": 1744509.088016, "trades": 9600, "taker_buy_base": 200054600.0, "taker_buy_quote": 672215.129435 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003372, "high": 0.003442, "low": 0.003283, "close": 0.003419, "volume": 371109100.0, "close_time": 1763337599999, "quote_volume": 1240951.067656, "trades": 5736, "taker_buy_base": 249644939.0, "taker_buy_quote": 833098.589532 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003419, "high": 0.003471, "low": 0.003368, "close": 0.003439, "volume": 103242274.0, "close_time": 1763351999999, "quote_volume": 353643.26865, "trades": 3505, "taker_buy_base": 64956966.0, "taker_buy_quote": 222635.556487 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003442, "high": 0.003443, "low": 0.003328, "close": 0.003392, "volume": 60714470.0, "close_time": 1763366399999, "quote_volume": 205381.5368, "trades": 2158, "taker_buy_base": 26332881.0, "taker_buy_quote": 89215.99438 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003393, "high": 0.003483, "low": 0.003359, "close": 0.003426, "volume": 118039305.0, "close_time": 1763380799999, "quote_volume": 401338.856705, "trades": 3237, "taker_buy_base": 63776602.0, "taker_buy_quote": 217226.920147 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003424, "high": 0.00343, "low": 0.00308, "close": 0.003096, "volume": 538549783.0, "close_time": 1763395199999, "quote_volume": 1724077.01274, "trades": 11985, "taker_buy_base": 208090888.0, "taker_buy_quote": 665951.229428 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003098, "high": 0.00313, "low": 0.002854, "close": 0.002931, "volume": 696039855.0, "close_time": 1763409599999, "quote_volume": 2057633.609103, "trades": 11557, "taker_buy_base": 344190801.0, "taker_buy_quote": 1012615.721824 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002932, "high": 0.002988, "low": 0.002862, "close": 0.002888, "volume": 210253379.0, "close_time": 1763423999999, "quote_volume": 617687.17991, "trades": 4321, "taker_buy_base": 115299248.0, "taker_buy_quote": 338959.363141 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002887, "high": 0.003035, "low": 0.002762, "close": 0.003004, "volume": 388220924.0, "close_time": 1763438399999, "quote_volume": 1123733.871995, "trades": 10559, "taker_buy_base": 181772629.0, "taker_buy_quote": 528234.127064 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.003007, "high": 0.003097, "low": 0.002942, "close": 0.003071, "volume": 247917589.0, "close_time": 1763452799999, "quote_volume": 748673.341548, "trades": 7253, "taker_buy_base": 155425920.0, "taker_buy_quote": 469996.485405 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003068, "high": 0.003123, "low": 0.003047, "close": 0.003091, "volume": 180093418.0, "close_time": 1763467199999, "quote_volume": 556206.891769, "trades": 4505, "taker_buy_base": 85166917.0, "taker_buy_quote": 262770.325938 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003092, "high": 0.003184, "low": 0.003054, "close": 0.003134, "volume": 231541033.0, "close_time": 1763481599999, "quote_volume": 721399.423198, "trades": 6788, "taker_buy_base": 126312695.0, "taker_buy_quote": 394193.667715 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003132, "high": 0.003204, "low": 0.003111, "close": 0.003132, "volume": 162402292.0, "close_time": 1763495999999, "quote_volume": 513046.676059, "trades": 7896, "taker_buy_base": 86631170.0, "taker_buy_quote": 273951.518335 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003132, "high": 0.003183, "low": 0.00312, "close": 0.00312, "volume": 123649832.0, "close_time": 1763510399999, "quote_volume": 389857.478736, "trades": 5191, "taker_buy_base": 56262043.0, "taker_buy_quote": 177464.29748 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00312, "high": 0.003124, "low": 0.003036, "close": 0.003058, "volume": 118897341.0, "close_time": 1763524799999, "quote_volume": 366226.906389, "trades": 5883, "taker_buy_base": 59060533.0, "taker_buy_quote": 181820.592621 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003057, "high": 0.003074, "low": 0.002967, "close": 0.00305, "volume": 197529545.0, "close_time": 1763539199999, "quote_volume": 597557.171859, "trades": 8047, "taker_buy_base": 99328386.0, "taker_buy_quote": 300538.570217 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003049, "high": 0.003099, "low": 0.003047, "close": 0.003069, "volume": 186132515.0, "close_time": 1763553599999, "quote_volume": 572189.408408, "trades": 6975, "taker_buy_base": 91902516.0, "taker_buy_quote": 282320.202314 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003068, "high": 0.003082, "low": 0.00294, "close": 0.002948, "volume": 197929873.0, "close_time": 1763567999999, "quote_volume": 597480.618689, "trades": 7499, "taker_buy_base": 92073394.0, "taker_buy_quote": 278170.024544 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002947, "high": 0.002996, "low": 0.002874, "close": 0.002896, "volume": 223797219.0, "close_time": 1763582399999, "quote_volume": 654854.972759, "trades": 7543, "taker_buy_base": 121146957.0, "taker_buy_quote": 354611.858044 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002898, "high": 0.003222, "low": 0.002892, "close": 0.003198, "volume": 251439111.0, "close_time": 1763596799999, "quote_volume": 772047.654983, "trades": 7898, "taker_buy_base": 144992334.0, "taker_buy_quote": 445369.794281 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003197, "high": 0.003261, "low": 0.003145, "close": 0.003184, "volume": 100218124.0, "close_time": 1763611199999, "quote_volume": 321593.793029, "trades": 4914, "taker_buy_base": 54449316.0, "taker_buy_quote": 174888.971429 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003183, "high": 0.003398, "low": 0.003161, "close": 0.003264, "volume": 341102799.0, "close_time": 1763625599999, "quote_volume": 1115067.745363, "trades": 8038, "taker_buy_base": 233082316.0, "taker_buy_quote": 762617.440442 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003265, "high": 0.003281, "low": 0.003154, "close": 0.003185, "volume": 156188576.0, "close_time": 1763639999999, "quote_volume": 499932.680799, "trades": 5256, "taker_buy_base": 67297849.0, "taker_buy_quote": 215738.562899 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003184, "high": 0.003232, "low": 0.003019, "close": 0.003025, "volume": 262914186.0, "close_time": 1763654399999, "quote_volume": 823483.162665, "trades": 10543, "taker_buy_base": 125941175.0, "taker_buy_quote": 396403.373324 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003022, "high": 0.003032, "low": 0.002832, "close": 0.002903, "volume": 475743056.0, "close_time": 1763668799999, "quote_volume": 1379044.878101, "trades": 35427, "taker_buy_base": 237075049.0, "taker_buy_quote": 687686.294699 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002902, "high": 0.003025, "low": 0.002869, "close": 0.00295, "volume": 357956971.0, "close_time": 1763683199999, "quote_volume": 1058490.928766, "trades": 24268, "taker_buy_base": 189002151.0, "taker_buy_quote": 559015.093465 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002948, "high": 0.003014, "low": 0.002905, "close": 0.002912, "volume": 174725444.0, "close_time": 1763697599999, "quote_volume": 516224.837447, "trades": 13910, "taker_buy_base": 90538176.0, "taker_buy_quote": 267867.13989 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002913, "high": 0.002957, "low": 0.002491, "close": 0.002733, "volume": 383271429.0, "close_time": 1763711999999, "quote_volume": 1055982.326562, "trades": 18585, "taker_buy_base": 173020681.0, "taker_buy_quote": 477516.144567 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002732, "high": 0.002762, "low": 0.002653, "close": 0.002658, "volume": 256601931.0, "close_time": 1763726399999, "quote_volume": 693682.852275, "trades": 17052, "taker_buy_base": 120437863.0, "taker_buy_quote": 326055.347229 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002659, "high": 0.002779, "low": 0.00259, "close": 0.002745, "volume": 353515126.0, "close_time": 1763740799999, "quote_volume": 957298.508562, "trades": 15353, "taker_buy_base": 190265131.0, "taker_buy_quote": 514753.309224 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002745, "high": 0.00291, "low": 0.002715, "close": 0.002805, "volume": 249039396.0, "close_time": 1763755199999, "quote_volume": 706234.448345, "trades": 8791, "taker_buy_base": 131652478.0, "taker_buy_quote": 372921.336231 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002804, "high": 0.002808, "low": 0.002671, "close": 0.002739, "volume": 184433017.0, "close_time": 1763769599999, "quote_volume": 506790.006791, "trades": 9104, "taker_buy_base": 97985400.0, "taker_buy_quote": 269388.26823 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00274, "high": 0.002781, "low": 0.002701, "close": 0.002707, "volume": 124778755.0, "close_time": 1763783999999, "quote_volume": 342311.128315, "trades": 12053, "taker_buy_base": 58166756.0, "taker_buy_quote": 159554.550877 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002705, "high": 0.002737, "low": 0.00265, "close": 0.002692, "volume": 115723873.0, "close_time": 1763798399999, "quote_volume": 311029.039939, "trades": 12499, "taker_buy_base": 53540999.0, "taker_buy_quote": 143950.249588 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002691, "high": 0.002717, "low": 0.002646, "close": 0.00268, "volume": 178977454.0, "close_time": 1763812799999, "quote_volume": 478930.397379, "trades": 9844, "taker_buy_base": 95186643.0, "taker_buy_quote": 254931.756314 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00268, "high": 0.002686, "low": 0.002602, "close": 0.002629, "volume": 207962231.0, "close_time": 1763827199999, "quote_volume": 549110.264528, "trades": 16413, "taker_buy_base": 90661279.0, "taker_buy_quote": 239359.342127 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002626, "high": 0.002695, "low": 0.002624, "close": 0.002653, "volume": 116924265.0, "close_time": 1763841599999, "quote_volume": 311894.558241, "trades": 14938, "taker_buy_base": 62995581.0, "taker_buy_quote": 167954.279275 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002653, "high": 0.00271, "low": 0.002613, "close": 0.002659, "volume": 134396421.0, "close_time": 1763855999999, "quote_volume": 357252.239297, "trades": 17001, "taker_buy_base": 62320407.0, "taker_buy_quote": 165958.048309 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002658, "high": 0.002766, "low": 0.002628, "close": 0.002709, "volume": 224703903.0, "close_time": 1763870399999, "quote_volume": 604434.628243, "trades": 28277, "taker_buy_base": 114630418.0, "taker_buy_quote": 308547.858313 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00271, "high": 0.002758, "low": 0.00265, "close": 0.002681, "volume": 239354902.0, "close_time": 1763884799999, "quote_volume": 649058.27396, "trades": 14166, "taker_buy_base": 129057611.0, "taker_buy_quote": 350714.412703 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002681, "high": 0.002704, "low": 0.002586, "close": 0.002634, "volume": 262324246.0, "close_time": 1763899199999, "quote_volume": 694661.895243, "trades": 19377, "taker_buy_base": 106332093.0, "taker_buy_quote": 281911.752291 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002636, "high": 0.002685, "low": 0.002471, "close": 0.002558, "volume": 468715164.0, "close_time": 1763913599999, "quote_volume": 1201370.597472, "trades": 24855, "taker_buy_base": 214048992.0, "taker_buy_quote": 549853.262175 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002559, "high": 0.002591, "low": 0.002479, "close": 0.002555, "volume": 384642577.0, "close_time": 1763927999999, "quote_volume": 973886.966021, "trades": 22030, "taker_buy_base": 207883136.0, "taker_buy_quote": 526882.530823 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002557, "high": 0.002603, "low": 0.002516, "close": 0.002525, "volume": 281740856.0, "close_time": 1763942399999, "quote_volume": 720376.264199, "trades": 16485, "taker_buy_base": 152466025.0, "taker_buy_quote": 389744.105335 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002525, "high": 0.00269, "low": 0.002505, "close": 0.00264, "volume": 344196231.0, "close_time": 1763956799999, "quote_volume": 890256.077205, "trades": 28317, "taker_buy_base": 183441846.0, "taker_buy_quote": 473976.992514 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.002639, "high": 0.00269, "low": 0.002589, "close": 0.00262, "volume": 338329372.0, "close_time": 1763971199999, "quote_volume": 891362.089019, "trades": 31352, "taker_buy_base": 168057212.0, "taker_buy_quote": 442858.332012 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.00262, "high": 0.002636, "low": 0.002546, "close": 0.002561, "volume": 159232402.0, "close_time": 1763985599999, "quote_volume": 411682.385881, "trades": 14692, "taker_buy_base": 77038132.0, "taker_buy_quote": 199483.026221 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002561, "high": 0.002721, "low": 0.002532, "close": 0.002699, "volume": 307827877.0, "close_time": 1763999999999, "quote_volume": 809365.604085, "trades": 30134, "taker_buy_base": 173881731.0, "taker_buy_quote": 456799.33438 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0027, "high": 0.003462, "low": 0.002692, "close": 0.002788, "volume": 792346828.0, "close_time": 1764014399999, "quote_volume": 2224950.167191, "trades": 31683, "taker_buy_base": 482738578.0, "taker_buy_quote": 1362086.84121 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002789, "high": 0.002853, "low": 0.002789, "close": 0.002816, "volume": 291162766.0, "close_time": 1764028799999, "quote_volume": 822993.251924, "trades": 11564, "taker_buy_base": 110183278.0, "taker_buy_quote": 311413.748143 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002814, "high": 0.002814, "low": 0.002729, "close": 0.002755, "volume": 196281146.0, "close_time": 1764043199999, "quote_volume": 544266.415745, "trades": 15545, "taker_buy_base": 99290062.0, "taker_buy_quote": 275526.05091 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002754, "high": 0.002777, "low": 0.002709, "close": 0.002717, "volume": 132621092.0, "close_time": 1764057599999, "quote_volume": 363766.624132, "trades": 11618, "taker_buy_base": 61268126.0, "taker_buy_quote": 168204.593531 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002717, "high": 0.00276, "low": 0.002693, "close": 0.002736, "volume": 115341356.0, "close_time": 1764071999999, "quote_volume": 314464.874575, "trades": 8588, "taker_buy_base": 56312720.0, "taker_buy_quote": 153567.862219 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002737, "high": 0.002788, "low": 0.002679, "close": 0.002738, "volume": 267661648.0, "close_time": 1764086399999, "quote_volume": 731812.34837, "trades": 13246, "taker_buy_base": 150282219.0, "taker_buy_quote": 410484.239189 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002739, "high": 0.002826, "low": 0.002695, "close": 0.002747, "volume": 354042928.0, "close_time": 1764100799999, "quote_volume": 976428.787063, "trades": 32029, "taker_buy_base": 188232062.0, "taker_buy_quote": 519562.110783 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002749, "high": 0.00285, "low": 0.002677, "close": 0.002781, "volume": 412533349.0, "close_time": 1764115199999, "quote_volume": 1142158.663193, "trades": 26450, "taker_buy_base": 233407552.0, "taker_buy_quote": 647072.205119 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002784, "high": 0.002848, "low": 0.002777, "close": 0.002791, "volume": 144009833.0, "close_time": 1764129599999, "quote_volume": 404990.046508, "trades": 14804, "taker_buy_base": 70348904.0, "taker_buy_quote": 197865.287454 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002792, "high": 0.002924, "low": 0.002788, "close": 0.002905, "volume": 165855136.0, "close_time": 1764143999999, "quote_volume": 473080.948019, "trades": 13117, "taker_buy_base": 91816885.0, "taker_buy_quote": 261939.803523 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002903, "high": 0.002903, "low": 0.00277, "close": 0.002808, "volume": 109663208.0, "close_time": 1764158399999, "quote_volume": 309617.737088, "trades": 8097, "taker_buy_base": 45602184.0, "taker_buy_quote": 128999.613365 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002807, "high": 0.00283, "low": 0.002705, "close": 0.002723, "volume": 404642463.0, "close_time": 1764172799999, "quote_volume": 1118962.476394, "trades": 33812, "taker_buy_base": 162165352.0, "taker_buy_quote": 448861.271931 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002723, "high": 0.002982, "low": 0.002721, "close": 0.002925, "volume": 512612110.0, "close_time": 1764187199999, "quote_volume": 1479692.578059, "trades": 34453, "taker_buy_base": 283034941.0, "taker_buy_quote": 815888.031444 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002925, "high": 0.00297, "low": 0.002872, "close": 0.002929, "volume": 146838194.0, "close_time": 1764201599999, "quote_volume": 429730.732173, "trades": 7962, "taker_buy_base": 73645768.0, "taker_buy_quote": 215771.576947 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.002995, "low": 0.002887, "close": 0.002888, "volume": 87878944.0, "close_time": 1764215999999, "quote_volume": 257612.923725, "trades": 5556, "taker_buy_base": 43975030.0, "taker_buy_quote": 129410.299495 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002887, "high": 0.002974, "low": 0.002886, "close": 0.002969, "volume": 107849551.0, "close_time": 1764230399999, "quote_volume": 315525.085814, "trades": 6759, "taker_buy_base": 56326744.0, "taker_buy_quote": 164859.440777 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002967, "high": 0.002978, "low": 0.002894, "close": 0.002897, "volume": 146665338.0, "close_time": 1764244799999, "quote_volume": 431345.958798, "trades": 8827, "taker_buy_base": 73840997.0, "taker_buy_quote": 216920.482654 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002897, "high": 0.002992, "low": 0.002883, "close": 0.002981, "volume": 87462826.0, "close_time": 1764259199999, "quote_volume": 256971.712614, "trades": 6800, "taker_buy_base": 41091580.0, "taker_buy_quote": 120831.143961 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002983, "high": 0.003047, "low": 0.002963, "close": 0.002998, "volume": 135914504.0, "close_time": 1764273599999, "quote_volume": 409007.038265, "trades": 12028, "taker_buy_base": 69496764.0, "taker_buy_quote": 209223.339269 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002997, "high": 0.003001, "low": 0.002906, "close": 0.00292, "volume": 118649695.0, "close_time": 1764287999999, "quote_volume": 350681.619013, "trades": 10173, "taker_buy_base": 71448081.0, "taker_buy_quote": 210838.837755 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002921, "high": 0.002939, "low": 0.002862, "close": 0.002913, "volume": 136561458.0, "close_time": 1764302399999, "quote_volume": 395679.8237, "trades": 12225, "taker_buy_base": 74180811.0, "taker_buy_quote": 214872.279766 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002913, "high": 0.002935, "low": 0.002889, "close": 0.002898, "volume": 94907697.0, "close_time": 1764316799999, "quote_volume": 276216.898415, "trades": 9151, "taker_buy_base": 48379372.0, "taker_buy_quote": 140763.344014 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002897, "high": 0.003148, "low": 0.002896, "close": 0.00302, "volume": 363170709.0, "close_time": 1764331199999, "quote_volume": 1113909.366639, "trades": 25124, "taker_buy_base": 181359046.0, "taker_buy_quote": 555172.782199 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003019, "high": 0.003105, "low": 0.002996, "close": 0.003054, "volume": 336488510.0, "close_time": 1764345599999, "quote_volume": 1026902.359737, "trades": 17737, "taker_buy_base": 174707258.0, "taker_buy_quote": 534010.948409 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003053, "high": 0.003053, "low": 0.002881, "close": 0.002942, "volume": 319481538.0, "close_time": 1764359999999, "quote_volume": 941057.60492, "trades": 18956, "taker_buy_base": 147545169.0, "taker_buy_quote": 433783.843266 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002942, "high": 0.002957, "low": 0.002897, "close": 0.002923, "volume": 119772574.0, "close_time": 1764374399999, "quote_volume": 350537.412536, "trades": 11807, "taker_buy_base": 65356466.0, "taker_buy_quote": 191292.3491 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002923, "high": 0.002943, "low": 0.002901, "close": 0.002907, "volume": 73940899.0, "close_time": 1764388799999, "quote_volume": 216108.3228, "trades": 6323, "taker_buy_base": 41099084.0, "taker_buy_quote": 120146.218188 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002906, "high": 0.00294, "low": 0.002869, "close": 0.002903, "volume": 110306690.0, "close_time": 1764403199999, "quote_volume": 320360.993692, "trades": 9657, "taker_buy_base": 48680108.0, "taker_buy_quote": 141542.267454 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002902, "high": 0.002929, "low": 0.002865, "close": 0.002923, "volume": 116291298.0, "close_time": 1764417599999, "quote_volume": 335607.16038, "trades": 9375, "taker_buy_base": 58564879.0, "taker_buy_quote": 169118.720496 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002925, "high": 0.002935, "low": 0.002863, "close": 0.002917, "volume": 104200241.0, "close_time": 1764431999999, "quote_volume": 302397.193229, "trades": 10790, "taker_buy_base": 48089267.0, "taker_buy_quote": 139598.112353 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002917, "high": 0.002921, "low": 0.002827, "close": 0.002859, "volume": 105913734.0, "close_time": 1764446399999, "quote_volume": 303665.385522, "trades": 9956, "taker_buy_base": 53740231.0, "taker_buy_quote": 154081.23546 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002858, "high": 0.002912, "low": 0.002847, "close": 0.002889, "volume": 85675567.0, "close_time": 1764460799999, "quote_volume": 247800.539984, "trades": 7621, "taker_buy_base": 42233425.0, "taker_buy_quote": 122126.245014 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00289, "high": 0.002909, "low": 0.002839, "close": 0.002891, "volume": 92869521.0, "close_time": 1764475199999, "quote_volume": 267974.733198, "trades": 7347, "taker_buy_base": 58100569.0, "taker_buy_quote": 167725.409549 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002892, "high": 0.002907, "low": 0.00285, "close": 0.002887, "volume": 77980520.0, "close_time": 1764489599999, "quote_volume": 224287.12683, "trades": 7581, "taker_buy_base": 45754096.0, "taker_buy_quote": 131614.336596 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002889, "high": 0.003007, "low": 0.002881, "close": 0.002983, "volume": 234608865.0, "close_time": 1764503999999, "quote_volume": 694586.051181, "trades": 17512, "taker_buy_base": 125530434.0, "taker_buy_quote": 371593.832513 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002985, "high": 0.003144, "low": 0.002965, "close": 0.003047, "volume": 301221688.0, "close_time": 1764518399999, "quote_volume": 928092.670178, "trades": 25223, "taker_buy_base": 151036915.0, "taker_buy_quote": 465695.641415 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003047, "high": 0.003162, "low": 0.003045, "close": 0.003099, "volume": 326817389.0, "close_time": 1764532799999, "quote_volume": 1015174.545095, "trades": 23149, "taker_buy_base": 164946556.0, "taker_buy_quote": 512712.385255 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.003099, "high": 0.003127, "low": 0.002945, "close": 0.002947, "volume": 205139122.0, "close_time": 1764547199999, "quote_volume": 627451.692521, "trades": 15844, "taker_buy_base": 103826818.0, "taker_buy_quote": 317533.704465 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002947, "high": 0.002959, "low": 0.00269, "close": 0.002713, "volume": 456876865.0, "close_time": 1764561599999, "quote_volume": 1273801.623034, "trades": 21594, "taker_buy_base": 210319036.0, "taker_buy_quote": 586993.869182 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002713, "high": 0.002746, "low": 0.002659, "close": 0.002704, "volume": 323802561.0, "close_time": 1764575999999, "quote_volume": 874629.710085, "trades": 16864, "taker_buy_base": 187987176.0, "taker_buy_quote": 508123.898508 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0027, "high": 0.002716, "low": 0.002664, "close": 0.002685, "volume": 165662446.0, "close_time": 1764590399999, "quote_volume": 446111.295537, "trades": 12453, "taker_buy_base": 93870923.0, "taker_buy_quote": 252778.999903 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002683, "high": 0.002685, "low": 0.002567, "close": 0.002619, "volume": 347918462.0, "close_time": 1764604799999, "quote_volume": 913903.870333, "trades": 21827, "taker_buy_base": 156444864.0, "taker_buy_quote": 411210.446508 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.002619, "high": 0.002763, "low": 0.00259, "close": 0.00272, "volume": 190675976.0, "close_time": 1764619199999, "quote_volume": 511950.8685, "trades": 14415, "taker_buy_base": 100724776.0, "taker_buy_quote": 270074.938054 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002722, "high": 0.00282, "low": 0.002722, "close": 0.002789, "volume": 175753044.0, "close_time": 1764633599999, "quote_volume": 487415.578996, "trades": 13953, "taker_buy_base": 87760490.0, "taker_buy_quote": 243099.528953 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.002855, "low": 0.002779, "close": 0.002836, "volume": 103433275.0, "close_time": 1764647999999, "quote_volume": 291191.651681, "trades": 10330, "taker_buy_base": 53653640.0, "taker_buy_quote": 151143.455933 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002837, "high": 0.002927, "low": 0.002811, "close": 0.002861, "volume": 107802916.0, "close_time": 1764662399999, "quote_volume": 308756.449442, "trades": 8137, "taker_buy_base": 61039136.0, "taker_buy_quote": 174876.991566 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.002861, "high": 0.00292, "low": 0.002813, "close": 0.002889, "volume": 213417436.0, "close_time": 1764676799999, "quote_volume": 609380.867637, "trades": 15577, "taker_buy_base": 104093355.0, "taker_buy_quote": 297164.976841 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002888, "high": 0.003081, "low": 0.002885, "close": 0.003051, "volume": 514578838.0, "close_time": 1764691199999, "quote_volume": 1533186.315499, "trades": 27420, "taker_buy_base": 268263791.0, "taker_buy_quote": 799976.76291 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.003051, "high": 0.003354, "low": 0.003008, "close": 0.003257, "volume": 624528042.0, "close_time": 1764705599999, "quote_volume": 1982073.76461, "trades": 24293, "taker_buy_base": 322115180.0, "taker_buy_quote": 1022595.70186 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003258, "high": 0.003328, "low": 0.0032, "close": 0.003261, "volume": 278859836.0, "close_time": 1764719999999, "quote_volume": 906756.815094, "trades": 13747, "taker_buy_base": 130232359.0, "taker_buy_quote": 423621.667444 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.00333, "low": 0.003253, "close": 0.003313, "volume": 186891853.0, "close_time": 1764734399999, "quote_volume": 615491.844778, "trades": 12733, "taker_buy_base": 87378217.0, "taker_buy_quote": 287738.278205 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003312, "high": 0.003411, "low": 0.003273, "close": 0.003294, "volume": 355014853.0, "close_time": 1764748799999, "quote_volume": 1183972.52606, "trades": 19892, "taker_buy_base": 178038802.0, "taker_buy_quote": 594575.585327 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003293, "high": 0.003303, "low": 0.003137, "close": 0.003147, "volume": 272875572.0, "close_time": 1764763199999, "quote_volume": 880749.701893, "trades": 16147, "taker_buy_base": 129335077.0, "taker_buy_quote": 417241.03567 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003147, "high": 0.003221, "low": 0.003093, "close": 0.00317, "volume": 376152950.0, "close_time": 1764777599999, "quote_volume": 1185750.312519, "trades": 19188, "taker_buy_base": 195475673.0, "taker_buy_quote": 616085.567815 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.003172, "high": 0.003213, "low": 0.003136, "close": 0.003192, "volume": 241703230.0, "close_time": 1764791999999, "quote_volume": 767687.87025, "trades": 18433, "taker_buy_base": 123941902.0, "taker_buy_quote": 393744.382885 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.003191, "high": 0.003242, "low": 0.003167, "close": 0.003169, "volume": 224842127.0, "close_time": 1764806399999, "quote_volume": 719621.93879, "trades": 15167, "taker_buy_base": 114255289.0, "taker_buy_quote": 365697.200517 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00317, "high": 0.003289, "low": 0.003145, "close": 0.003205, "volume": 246819272.0, "close_time": 1764820799999, "quote_volume": 792748.224034, "trades": 14107, "taker_buy_base": 131457794.0, "taker_buy_quote": 422349.993424 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003206, "high": 0.003309, "low": 0.003184, "close": 0.003285, "volume": 197667794.0, "close_time": 1764835199999, "quote_volume": 643125.212565, "trades": 11275, "taker_buy_base": 101195701.0, "taker_buy_quote": 329510.426564 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003284, "high": 0.003297, "low": 0.003178, "close": 0.003196, "volume": 156867593.0, "close_time": 1764849599999, "quote_volume": 505679.00796, "trades": 9202, "taker_buy_base": 75865777.0, "taker_buy_quote": 244372.611838 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003196, "high": 0.003249, "low": 0.00314, "close": 0.003236, "volume": 337721293.0, "close_time": 1764863999999, "quote_volume": 1081779.526897, "trades": 15850, "taker_buy_base": 152415554.0, "taker_buy_quote": 488496.08088 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003234, "high": 0.003264, "low": 0.003059, "close": 0.003117, "volume": 346152884.0, "close_time": 1764878399999, "quote_volume": 1089382.821284, "trades": 19243, "taker_buy_base": 169040977.0, "taker_buy_quote": 531741.409826 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003117, "high": 0.003159, "low": 0.003096, "close": 0.00312, "volume": 134660584.0, "close_time": 1764892799999, "quote_volume": 421535.732787, "trades": 8439, "taker_buy_base": 72567029.0, "taker_buy_quote": 227228.232603 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003152, "low": 0.003092, "close": 0.003118, "volume": 99860759.0, "close_time": 1764907199999, "quote_volume": 311170.840171, "trades": 5494, "taker_buy_base": 55132777.0, "taker_buy_quote": 171746.833107 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003117, "high": 0.003153, "low": 0.003097, "close": 0.003119, "volume": 75674683.0, "close_time": 1764921599999, "quote_volume": 236131.727651, "trades": 6946, "taker_buy_base": 43858492.0, "taker_buy_quote": 136842.347977 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003116, "high": 0.003118, "low": 0.002972, "close": 0.002985, "volume": 171433313.0, "close_time": 1764935999999, "quote_volume": 520380.460551, "trades": 9220, "taker_buy_base": 65788106.0, "taker_buy_quote": 199698.209345 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002984, "high": 0.003033, "low": 0.002853, "close": 0.002938, "volume": 289312185.0, "close_time": 1764950399999, "quote_volume": 851201.600448, "trades": 17674, "taker_buy_base": 140042310.0, "taker_buy_quote": 411977.502811 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002937, "high": 0.00295, "low": 0.002835, "close": 0.002875, "volume": 327561423.0, "close_time": 1764964799999, "quote_volume": 945066.703847, "trades": 20218, "taker_buy_base": 176376629.0, "taker_buy_quote": 508550.721298 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002874, "high": 0.002891, "low": 0.002813, "close": 0.002838, "volume": 150144795.0, "close_time": 1764979199999, "quote_volume": 426730.169704, "trades": 8461, "taker_buy_base": 62264315.0, "taker_buy_quote": 177418.24777 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00284, "high": 0.002906, "low": 0.002814, "close": 0.002893, "volume": 60983277.0, "close_time": 1764993599999, "quote_volume": 174358.645496, "trades": 3938, "taker_buy_base": 35497789.0, "taker_buy_quote": 101475.423572 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002894, "high": 0.002985, "low": 0.002882, "close": 0.002921, "volume": 112192274.0, "close_time": 1765007999999, "quote_volume": 328901.00159, "trades": 6208, "taker_buy_base": 59990610.0, "taker_buy_quote": 175940.306174 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002923, "high": 0.002926, "low": 0.002868, "close": 0.002906, "volume": 83186076.0, "close_time": 1765022399999, "quote_volume": 241076.364028, "trades": 6033, "taker_buy_base": 40165296.0, "taker_buy_quote": 116428.380897 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002905, "high": 0.00313, "low": 0.002873, "close": 0.002998, "volume": 384969429.0, "close_time": 1765036799999, "quote_volume": 1163486.685006, "trades": 15467, "taker_buy_base": 199473117.0, "taker_buy_quote": 602959.549418 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002997, "high": 0.003062, "low": 0.002979, "close": 0.003002, "volume": 191509086.0, "close_time": 1765051199999, "quote_volume": 578855.560919, "trades": 10611, "taker_buy_base": 102630647.0, "taker_buy_quote": 310399.043046 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.003001, "high": 0.00302, "low": 0.002957, "close": 0.002985, "volume": 72518254.0, "close_time": 1765065599999, "quote_volume": 217043.001047, "trades": 5749, "taker_buy_base": 39974163.0, "taker_buy_quote": 119651.386502 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002986, "high": 0.003025, "low": 0.002968, "close": 0.002986, "volume": 78442853.0, "close_time": 1765079999999, "quote_volume": 235196.681738, "trades": 5646, "taker_buy_base": 39260980.0, "taker_buy_quote": 117766.805537 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002988, "high": 0.003049, "low": 0.002973, "close": 0.002987, "volume": 80360481.0, "close_time": 1765094399999, "quote_volume": 241822.329979, "trades": 7257, "taker_buy_base": 43035013.0, "taker_buy_quote": 129430.975634 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002987, "high": 0.003028, "low": 0.002937, "close": 0.003005, "volume": 116216853.0, "close_time": 1765108799999, "quote_volume": 345430.008332, "trades": 8998, "taker_buy_base": 55862717.0, "taker_buy_quote": 166044.006954 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003004, "high": 0.003037, "low": 0.002841, "close": 0.003006, "volume": 316514216.0, "close_time": 1765123199999, "quote_volume": 927888.434391, "trades": 26094, "taker_buy_base": 164037903.0, "taker_buy_quote": 481724.538747 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003002, "high": 0.003111, "low": 0.002938, "close": 0.003074, "volume": 384184893.0, "close_time": 1765137599999, "quote_volume": 1168481.92534, "trades": 18918, "taker_buy_base": 221177919.0, "taker_buy_quote": 672871.115256 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003076, "high": 0.003077, "low": 0.002869, "close": 0.002915, "volume": 216599098.0, "close_time": 1765151999999, "quote_volume": 638072.086433, "trades": 15138, "taker_buy_base": 110041536.0, "taker_buy_quote": 323778.632837 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.003037, "low": 0.002889, "close": 0.003007, "volume": 183570018.0, "close_time": 1765166399999, "quote_volume": 544702.938004, "trades": 17293, "taker_buy_base": 96988960.0, "taker_buy_quote": 287692.729968 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003007, "high": 0.003113, "low": 0.003001, "close": 0.003092, "volume": 177008711.0, "close_time": 1765180799999, "quote_volume": 543663.218988, "trades": 16969, "taker_buy_base": 87861995.0, "taker_buy_quote": 269796.230094 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00309, "high": 0.003165, "low": 0.003073, "close": 0.003098, "volume": 246381586.0, "close_time": 1765195199999, "quote_volume": 767016.641432, "trades": 21884, "taker_buy_base": 122747760.0, "taker_buy_quote": 382266.318492 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003099, "high": 0.003133, "low": 0.003011, "close": 0.003042, "volume": 225540408.0, "close_time": 1765209599999, "quote_volume": 692634.969367, "trades": 23601, "taker_buy_base": 104360085.0, "taker_buy_quote": 320721.563351 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003041, "high": 0.003118, "low": 0.003019, "close": 0.003045, "volume": 415346384.0, "close_time": 1765223999999, "quote_volume": 1274328.266283, "trades": 37472, "taker_buy_base": 208201379.0, "taker_buy_quote": 638642.653722 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003045, "high": 0.003113, "low": 0.003037, "close": 0.003054, "volume": 223512528.0, "close_time": 1765238399999, "quote_volume": 687261.247234, "trades": 21379, "taker_buy_base": 117814029.0, "taker_buy_quote": 362129.833632 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003053, "high": 0.003078, "low": 0.002986, "close": 0.003016, "volume": 157580820.0, "close_time": 1765252799999, "quote_volume": 475331.309983, "trades": 17657, "taker_buy_base": 80939384.0, "taker_buy_quote": 244154.088464 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003015, "high": 0.003028, "low": 0.00297, "close": 0.002992, "volume": 118537708.0, "close_time": 1765267199999, "quote_volume": 354854.636247, "trades": 13502, "taker_buy_base": 63089160.0, "taker_buy_quote": 188955.26902 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002989, "high": 0.002995, "low": 0.002924, "close": 0.002974, "volume": 99021858.0, "close_time": 1765281599999, "quote_volume": 293130.310707, "trades": 12023, "taker_buy_base": 46379891.0, "taker_buy_quote": 137259.920529 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002972, "high": 0.003141, "low": 0.002954, "close": 0.003117, "volume": 214778106.0, "close_time": 1765295999999, "quote_volume": 648063.789712, "trades": 24767, "taker_buy_base": 98568677.0, "taker_buy_quote": 297312.750079 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003118, "high": 0.003238, "low": 0.003118, "close": 0.003145, "volume": 336290868.0, "close_time": 1765310399999, "quote_volume": 1068583.763939, "trades": 33373, "taker_buy_base": 168286789.0, "taker_buy_quote": 534623.015089 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003144, "high": 0.003145, "low": 0.003004, "close": 0.003069, "volume": 166351319.0, "close_time": 1765324799999, "quote_volume": 511469.960226, "trades": 19977, "taker_buy_base": 81215538.0, "taker_buy_quote": 249835.780668 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003067, "high": 0.003079, "low": 0.003001, "close": 0.003041, "volume": 131644223.0, "close_time": 1765339199999, "quote_volume": 399195.533922, "trades": 17063, "taker_buy_base": 70599092.0, "taker_buy_quote": 214074.721291 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00304, "high": 0.003073, "low": 0.003024, "close": 0.003049, "volume": 82118340.0, "close_time": 1765353599999, "quote_volume": 250117.740222, "trades": 9621, "taker_buy_base": 47986374.0, "taker_buy_quote": 146168.009585 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003048, "high": 0.003092, "low": 0.002987, "close": 0.003012, "volume": 178310366.0, "close_time": 1765367999999, "quote_volume": 540020.180132, "trades": 17573, "taker_buy_base": 86690152.0, "taker_buy_quote": 262589.445985 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.003011, "high": 0.003018, "low": 0.002941, "close": 0.00296, "volume": 181718398.0, "close_time": 1765382399999, "quote_volume": 543073.440726, "trades": 14561, "taker_buy_base": 76436760.0, "taker_buy_quote": 228184.087651 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00296, "high": 0.003088, "low": 0.002955, "close": 0.003026, "volume": 327596626.0, "close_time": 1765396799999, "quote_volume": 982436.934192, "trades": 35570, "taker_buy_base": 155680149.0, "taker_buy_quote": 467921.86436 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003027, "high": 0.003101, "low": 0.002866, "close": 0.002871, "volume": 380015329.0, "close_time": 1765411199999, "quote_volume": 1131309.969881, "trades": 56903, "taker_buy_base": 213958510.0, "taker_buy_quote": 636956.058766 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002895, "low": 0.002731, "close": 0.002742, "volume": 195048088.0, "close_time": 1765425599999, "quote_volume": 547263.644847, "trades": 30883, "taker_buy_base": 98380614.0, "taker_buy_quote": 276161.930249 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002741, "high": 0.002788, "low": 0.00273, "close": 0.002776, "volume": 75626048.0, "close_time": 1765439999999, "quote_volume": 208790.688742, "trades": 6907, "taker_buy_base": 29934931.0, "taker_buy_quote": 82641.926524 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002773, "high": 0.002779, "low": 0.002747, "close": 0.002762, "volume": 23206016.0, "close_time": 1765454399999, "quote_volume": 64129.511843, "trades": 4428, "taker_buy_base": 11590163.0, "taker_buy_quote": 32037.631006 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002762, "high": 0.002846, "low": 0.002741, "close": 0.002771, "volume": 190549876.0, "close_time": 1765468799999, "quote_volume": 530103.176806, "trades": 23606, "taker_buy_base": 92937774.0, "taker_buy_quote": 259178.074339 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00277, "high": 0.00286, "low": 0.002748, "close": 0.002791, "volume": 210143632.0, "close_time": 1765483199999, "quote_volume": 587706.293454, "trades": 24351, "taker_buy_base": 120515358.0, "taker_buy_quote": 337288.808105 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00279, "high": 0.002923, "low": 0.002789, "close": 0.00286, "volume": 195299075.0, "close_time": 1765497599999, "quote_volume": 558698.691383, "trades": 27062, "taker_buy_base": 104254470.0, "taker_buy_quote": 298485.797873 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00286, "high": 0.002881, "low": 0.002817, "close": 0.002849, "volume": 178967505.0, "close_time": 1765511999999, "quote_volume": 510374.254493, "trades": 18508, "taker_buy_base": 97359928.0, "taker_buy_quote": 277513.348914 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002848, "high": 0.00293, "low": 0.002837, "close": 0.002869, "volume": 120971745.0, "close_time": 1765526399999, "quote_volume": 346595.84762, "trades": 10886, "taker_buy_base": 62423976.0, "taker_buy_quote": 178964.831826 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002869, "high": 0.002929, "low": 0.002844, "close": 0.002898, "volume": 108900047.0, "close_time": 1765540799999, "quote_volume": 314179.738687, "trades": 10998, "taker_buy_base": 60568334.0, "taker_buy_quote": 174952.137783 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002896, "high": 0.002921, "low": 0.002734, "close": 0.002757, "volume": 353186100.0, "close_time": 1765555199999, "quote_volume": 1003857.772487, "trades": 20343, "taker_buy_base": 137052669.0, "taker_buy_quote": 388048.386698 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002757, "high": 0.002778, "low": 0.002711, "close": 0.002732, "volume": 189975483.0, "close_time": 1765569599999, "quote_volume": 521577.580104, "trades": 16579, "taker_buy_base": 96461486.0, "taker_buy_quote": 265011.872266 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.002732, "high": 0.002784, "low": 0.002726, "close": 0.002763, "volume": 65057425.0, "close_time": 1765583999999, "quote_volume": 179341.914559, "trades": 4392, "taker_buy_base": 38172881.0, "taker_buy_quote": 105230.728916 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002764, "high": 0.002785, "low": 0.002758, "close": 0.002775, "volume": 100011551.0, "close_time": 1765598399999, "quote_volume": 277202.374232, "trades": 4154, "taker_buy_base": 59268077.0, "taker_buy_quote": 164315.957376 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.002777, "high": 0.002782, "low": 0.002742, "close": 0.002761, "volume": 41348158.0, "close_time": 1765612799999, "quote_volume": 114038.958545, "trades": 1949, "taker_buy_base": 17587562.0, "taker_buy_quote": 48514.82922 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.002761, "high": 0.0028, "low": 0.002752, "close": 0.002787, "volume": 94370846.0, "close_time": 1765627199999, "quote_volume": 262456.562926, "trades": 4245, "taker_buy_base": 50577018.0, "taker_buy_quote": 140611.928459 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002789, "high": 0.002817, "low": 0.002763, "close": 0.002771, "volume": 92547388.0, "close_time": 1765641599999, "quote_volume": 258234.128888, "trades": 5764, "taker_buy_base": 48996038.0, "taker_buy_quote": 136731.431142 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002772, "high": 0.002811, "low": 0.002766, "close": 0.002796, "volume": 76599420.0, "close_time": 1765655999999, "quote_volume": 213442.26688, "trades": 4416, "taker_buy_base": 36884175.0, "taker_buy_quote": 102767.051417 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002797, "high": 0.002805, "low": 0.002772, "close": 0.002795, "volume": 63287098.0, "close_time": 1765670399999, "quote_volume": 176731.519945, "trades": 5108, "taker_buy_base": 31209484.0, "taker_buy_quote": 87167.523144 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002842, "low": 0.002789, "close": 0.002805, "volume": 103524888.0, "close_time": 1765684799999, "quote_volume": 291630.916537, "trades": 6626, "taker_buy_base": 56983365.0, "taker_buy_quote": 160513.593278 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002807, "high": 0.002817, "low": 0.002749, "close": 0.00277, "volume": 64333199.0, "close_time": 1765699199999, "quote_volume": 178670.551633, "trades": 4982, "taker_buy_base": 31638399.0, "taker_buy_quote": 87928.415904 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002772, "high": 0.002781, "low": 0.002686, "close": 0.002719, "volume": 79984197.0, "close_time": 1765713599999, "quote_volume": 218050.744534, "trades": 4666, "taker_buy_base": 27074132.0, "taker_buy_quote": 74069.698745 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002718, "high": 0.002776, "low": 0.002686, "close": 0.002695, "volume": 106920428.0, "close_time": 1765727999999, "quote_volume": 291490.825658, "trades": 9858, "taker_buy_base": 55503290.0, "taker_buy_quote": 151250.58885 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002694, "high": 0.002724, "low": 0.002657, "close": 0.002671, "volume": 98781464.0, "close_time": 1765742399999, "quote_volume": 265326.284, "trades": 6559, "taker_buy_base": 52563431.0, "taker_buy_quote": 141474.337903 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002669, "high": 0.002681, "low": 0.0026, "close": 0.002648, "volume": 91188109.0, "close_time": 1765756799999, "quote_volume": 241585.080197, "trades": 5417, "taker_buy_base": 51719641.0, "taker_buy_quote": 137196.254598 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002744, "low": 0.002642, "close": 0.002689, "volume": 197085556.0, "close_time": 1765771199999, "quote_volume": 530090.129537, "trades": 13670, "taker_buy_base": 110297620.0, "taker_buy_quote": 296345.83138 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002692, "high": 0.002716, "low": 0.002681, "close": 0.002688, "volume": 71944307.0, "close_time": 1765785599999, "quote_volume": 194187.905383, "trades": 6100, "taker_buy_base": 43497443.0, "taker_buy_quote": 117441.55389 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002686, "high": 0.002704, "low": 0.002671, "close": 0.002687, "volume": 67930092.0, "close_time": 1765799999999, "quote_volume": 182459.10331, "trades": 6281, "taker_buy_base": 34889562.0, "taker_buy_quote": 93676.423573 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002685, "high": 0.002754, "low": 0.00253, "close": 0.002554, "volume": 342817643.0, "close_time": 1765814399999, "quote_volume": 909010.538183, "trades": 18245, "taker_buy_base": 191433607.0, "taker_buy_quote": 509679.460509 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002549, "high": 0.002558, "low": 0.002455, "close": 0.002503, "volume": 394024479.0, "close_time": 1765828799999, "quote_volume": 989806.294808, "trades": 15367, "taker_buy_base": 166782189.0, "taker_buy_quote": 418274.224771 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002502, "high": 0.002521, "low": 0.002456, "close": 0.002521, "volume": 120093549.0, "close_time": 1765843199999, "quote_volume": 298964.281205, "trades": 6514, "taker_buy_base": 66030418.0, "taker_buy_quote": 164566.460524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002522, "low": 0.002422, "close": 0.002452, "volume": 109864266.0, "close_time": 1765857599999, "quote_volume": 270949.167124, "trades": 9706, "taker_buy_base": 58015574.0, "taker_buy_quote": 143156.77648 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002452, "high": 0.002465, "low": 0.002398, "close": 0.002414, "volume": 76573925.0, "close_time": 1765871999999, "quote_volume": 186316.523999, "trades": 6873, "taker_buy_base": 41322538.0, "taker_buy_quote": 100609.55411 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002415, "high": 0.002467, "low": 0.002402, "close": 0.002462, "volume": 156043333.0, "close_time": 1765886399999, "quote_volume": 378422.745896, "trades": 13068, "taker_buy_base": 87963302.0, "taker_buy_quote": 213381.441575 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002463, "high": 0.002496, "low": 0.002356, "close": 0.002427, "volume": 248258099.0, "close_time": 1765900799999, "quote_volume": 600694.884261, "trades": 17969, "taker_buy_base": 124975533.0, "taker_buy_quote": 303228.740617 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002425, "high": 0.002426, "low": 0.002281, "close": 0.002333, "volume": 391329089.0, "close_time": 1765915199999, "quote_volume": 912706.310872, "trades": 24254, "taker_buy_base": 222525624.0, "taker_buy_quote": 518598.797501 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002331, "high": 0.002368, "low": 0.002308, "close": 0.002343, "volume": 207731297.0, "close_time": 1765929599999, "quote_volume": 484800.201637, "trades": 11461, "taker_buy_base": 126826345.0, "taker_buy_quote": 296034.796718 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002355, "low": 0.002284, "close": 0.002315, "volume": 139975563.0, "close_time": 1765943999999, "quote_volume": 324624.366209, "trades": 9679, "taker_buy_base": 78231492.0, "taker_buy_quote": 181435.227775 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002314, "high": 0.002321, "low": 0.002283, "close": 0.00229, "volume": 129237711.0, "close_time": 1765958399999, "quote_volume": 297049.658673, "trades": 12150, "taker_buy_base": 62511237.0, "taker_buy_quote": 143720.86576 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002288, "high": 0.002308, "low": 0.002241, "close": 0.002308, "volume": 173375896.0, "close_time": 1765972799999, "quote_volume": 394086.70131, "trades": 10476, "taker_buy_base": 82976611.0, "taker_buy_quote": 188698.29433 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002308, "high": 0.002357, "low": 0.002234, "close": 0.002246, "volume": 148098874.0, "close_time": 1765987199999, "quote_volume": 341624.443541, "trades": 9357, "taker_buy_base": 82147202.0, "taker_buy_quote": 189778.737563 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002247, "high": 0.002276, "low": 0.002063, "close": 0.002081, "volume": 290085606.0, "close_time": 1766001599999, "quote_volume": 621583.43108, "trades": 13497, "taker_buy_base": 133801338.0, "taker_buy_quote": 287133.925367 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002081, "high": 0.002123, "low": 0.002071, "close": 0.002091, "volume": 144592019.0, "close_time": 1766015999999, "quote_volume": 302960.587864, "trades": 8100, "taker_buy_base": 82422638.0, "taker_buy_quote": 172724.678824 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002089, "high": 0.002092, "low": 0.002009, "close": 0.002015, "volume": 165207042.0, "close_time": 1766030399999, "quote_volume": 338289.493106, "trades": 14041, "taker_buy_base": 85408988.0, "taker_buy_quote": 174942.628719 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002016, "high": 0.00205, "low": 0.002007, "close": 0.002026, "volume": 121507889.0, "close_time": 1766044799999, "quote_volume": 246616.850623, "trades": 7247, "taker_buy_base": 70966504.0, "taker_buy_quote": 144101.612704 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002025, "high": 0.002045, "low": 0.001998, "close": 0.002036, "volume": 176136471.0, "close_time": 1766059199999, "quote_volume": 356442.293624, "trades": 7491, "taker_buy_base": 84200664.0, "taker_buy_quote": 170616.697108 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002036, "high": 0.002101, "low": 0.001964, "close": 0.002036, "volume": 201934966.0, "close_time": 1766073599999, "quote_volume": 412039.187359, "trades": 11402, "taker_buy_base": 115903101.0, "taker_buy_quote": 236479.477302 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002037, "high": 0.002039, "low": 0.00183, "close": 0.001838, "volume": 334608245.0, "close_time": 1766087999999, "quote_volume": 633161.32533, "trades": 20060, "taker_buy_base": 152960448.0, "taker_buy_quote": 290338.558922 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001837, "high": 0.001919, "low": 0.001834, "close": 0.001859, "volume": 299642454.0, "close_time": 1766102399999, "quote_volume": 563829.82004, "trades": 18151, "taker_buy_base": 145883313.0, "taker_buy_quote": 274149.144714 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.001933, "low": 0.00181, "close": 0.001898, "volume": 240586572.0, "close_time": 1766116799999, "quote_volume": 445007.91954, "trades": 20511, "taker_buy_base": 139537533.0, "taker_buy_quote": 258458.248092 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001899, "high": 0.00199, "low": 0.00189, "close": 0.001978, "volume": 182614811.0, "close_time": 1766131199999, "quote_volume": 355575.48607, "trades": 4136, "taker_buy_base": 124900574.0, "taker_buy_quote": 243819.138463 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001977, "high": 0.002014, "low": 0.001959, "close": 0.001989, "volume": 253415831.0, "close_time": 1766145599999, "quote_volume": 502699.749156, "trades": 8288, "taker_buy_base": 129060160.0, "taker_buy_quote": 255852.856071 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001989, "high": 0.002018, "low": 0.001957, "close": 0.001966, "volume": 205366853.0, "close_time": 1766159999999, "quote_volume": 407443.016371, "trades": 7894, "taker_buy_base": 78826309.0, "taker_buy_quote": 156325.420241 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001966, "high": 0.00201, "low": 0.001945, "close": 0.001983, "volume": 283991929.0, "close_time": 1766174399999, "quote_volume": 564191.151065, "trades": 5987, "taker_buy_base": 184625780.0, "taker_buy_quote": 367986.840037 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001984, "high": 0.002019, "low": 0.001956, "close": 0.001987, "volume": 251117306.0, "close_time": 1766188799999, "quote_volume": 500727.728292, "trades": 8497, "taker_buy_base": 78634396.0, "taker_buy_quote": 156345.439611 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001989, "high": 0.002006, "low": 0.001974, "close": 0.001978, "volume": 75861027.0, "close_time": 1766203199999, "quote_volume": 150905.113418, "trades": 4945, "taker_buy_base": 54439052.0, "taker_buy_quote": 108325.358935 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001978, "high": 0.001992, "low": 0.001967, "close": 0.001976, "volume": 158954304.0, "close_time": 1766217599999, "quote_volume": 314364.299991, "trades": 9758, "taker_buy_base": 101494269.0, "taker_buy_quote": 200723.591926 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001977, "high": 0.002032, "low": 0.00197, "close": 0.001979, "volume": 213230889.0, "close_time": 1766231999999, "quote_volume": 425891.84145, "trades": 11652, "taker_buy_base": 122159247.0, "taker_buy_quote": 244362.494421 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001978, "high": 0.001985, "low": 0.001942, "close": 0.001982, "volume": 287376455.0, "close_time": 1766246399999, "quote_volume": 563086.725144, "trades": 9800, "taker_buy_base": 179262279.0, "taker_buy_quote": 351031.38225 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001982, "high": 0.002004, "low": 0.001971, "close": 0.001991, "volume": 105581199.0, "close_time": 1766260799999, "quote_volume": 209967.871727, "trades": 7759, "taker_buy_base": 65864901.0, "taker_buy_quote": 131024.045393 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001991, "high": 0.001996, "low": 0.00196, "close": 0.001967, "volume": 99238137.0, "close_time": 1766275199999, "quote_volume": 196309.391336, "trades": 6000, "taker_buy_base": 50525129.0, "taker_buy_quote": 100019.682102 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001966, "high": 0.002003, "low": 0.001939, "close": 0.001951, "volume": 88499353.0, "close_time": 1766289599999, "quote_volume": 174351.493526, "trades": 6236, "taker_buy_base": 49440178.0, "taker_buy_quote": 97428.094872 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001951, "high": 0.001972, "low": 0.001946, "close": 0.001965, "volume": 37177221.0, "close_time": 1766303999999, "quote_volume": 72931.697589, "trades": 1578, "taker_buy_base": 20603360.0, "taker_buy_quote": 40428.556652 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001965, "high": 0.001992, "low": 0.001949, "close": 0.001959, "volume": 55458224.0, "close_time": 1766318399999, "quote_volume": 109264.838489, "trades": 1673, "taker_buy_base": 35755241.0, "taker_buy_quote": 70406.141213 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001955, "high": 0.001966, "low": 0.001881, "close": 0.00194, "volume": 102607521.0, "close_time": 1766332799999, "quote_volume": 196854.253234, "trades": 3535, "taker_buy_base": 47442894.0, "taker_buy_quote": 90773.162282 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00194, "high": 0.001957, "low": 0.001923, "close": 0.001938, "volume": 63643425.0, "close_time": 1766347199999, "quote_volume": 123231.615109, "trades": 1270, "taker_buy_base": 38647680.0, "taker_buy_quote": 74767.868512 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001937, "high": 0.001988, "low": 0.001923, "close": 0.001974, "volume": 113574764.0, "close_time": 1766361599999, "quote_volume": 222788.194679, "trades": 999, "taker_buy_base": 62752068.0, "taker_buy_quote": 123119.562116 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001974, "high": 0.002025, "low": 0.001954, "close": 0.001989, "volume": 155147749.0, "close_time": 1766375999999, "quote_volume": 308838.977101, "trades": 2462, "taker_buy_base": 92431105.0, "taker_buy_quote": 184237.183433 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001989, "high": 0.002033, "low": 0.001989, "close": 0.002012, "volume": 54023068.0, "close_time": 1766390399999, "quote_volume": 108742.897866, "trades": 1058, "taker_buy_base": 31766389.0, "taker_buy_quote": 63959.743869 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002016, "high": 0.002028, "low": 0.001989, "close": 0.001993, "volume": 70288644.0, "close_time": 1766404799999, "quote_volume": 141533.655676, "trades": 954, "taker_buy_base": 42937494.0, "taker_buy_quote": 86487.483547 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001993, "high": 0.002037, "low": 0.001951, "close": 0.001978, "volume": 134890118.0, "close_time": 1766419199999, "quote_volume": 270232.512409, "trades": 2428, "taker_buy_base": 61649412.0, "taker_buy_quote": 123665.011998 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001979, "high": 0.001984, "low": 0.001908, "close": 0.001913, "volume": 52420287.0, "close_time": 1766433599999, "quote_volume": 102543.381924, "trades": 1233, "taker_buy_base": 24050204.0, "taker_buy_quote": 47085.132064 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001912, "high": 0.001932, "low": 0.001902, "close": 0.001913, "volume": 46455826.0, "close_time": 1766447999999, "quote_volume": 88822.173418, "trades": 1078, "taker_buy_base": 26209216.0, "taker_buy_quote": 50100.913947 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001911, "high": 0.001928, "low": 0.001825, "close": 0.001848, "volume": 370311717.0, "close_time": 1766462399999, "quote_volume": 692209.02085, "trades": 2251, "taker_buy_base": 280744972.0, "taker_buy_quote": 524878.910881 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001847, "high": 0.001853, "low": 0.00179, "close": 0.00181, "volume": 58711817.0, "close_time": 1766476799999, "quote_volume": 106846.129319, "trades": 936, "taker_buy_base": 27354730.0, "taker_buy_quote": 49822.244383 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001809, "high": 0.001811, "low": 0.001749, "close": 0.001783, "volume": 160920601.0, "close_time": 1766491199999, "quote_volume": 285116.114311, "trades": 1913, "taker_buy_base": 108037438.0, "taker_buy_quote": 191620.996383 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001781, "high": 0.001789, "low": 0.0017, "close": 0.001741, "volume": 137268064.0, "close_time": 1766505599999, "quote_volume": 239359.038047, "trades": 1961, "taker_buy_base": 59857696.0, "taker_buy_quote": 104233.510157 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00174, "high": 0.001758, "low": 0.001705, "close": 0.001711, "volume": 58598106.0, "close_time": 1766519999999, "quote_volume": 101456.614354, "trades": 1203, "taker_buy_base": 28614421.0, "taker_buy_quote": 49570.643647 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00171, "high": 0.001741, "low": 0.001706, "close": 0.001732, "volume": 103734848.0, "close_time": 1766534399999, "quote_volume": 178774.93041, "trades": 1280, "taker_buy_base": 51021360.0, "taker_buy_quote": 87921.296649 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.001737, "low": 0.001678, "close": 0.001713, "volume": 151297677.0, "close_time": 1766548799999, "quote_volume": 258273.997675, "trades": 1418, "taker_buy_base": 64720444.0, "taker_buy_quote": 110472.935347 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001714, "high": 0.00173, "low": 0.001682, "close": 0.001687, "volume": 76322839.0, "close_time": 1766563199999, "quote_volume": 130003.70447, "trades": 1130, "taker_buy_base": 38779075.0, "taker_buy_quote": 66219.670548 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001688, "high": 0.001726, "low": 0.00168, "close": 0.001722, "volume": 105992935.0, "close_time": 1766577599999, "quote_volume": 179823.683342, "trades": 1208, "taker_buy_base": 68846125.0, "taker_buy_quote": 116692.649239 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00172, "high": 0.001772, "low": 0.001696, "close": 0.00177, "volume": 52559519.0, "close_time": 1766591999999, "quote_volume": 91077.957075, "trades": 1051, "taker_buy_base": 30276619.0, "taker_buy_quote": 52506.717797 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001769, "high": 0.00179, "low": 0.001744, "close": 0.001761, "volume": 60733949.0, "close_time": 1766606399999, "quote_volume": 107392.598075, "trades": 1091, "taker_buy_base": 28836133.0, "taker_buy_quote": 50948.5557 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001763, "high": 0.001767, "low": 0.00174, "close": 0.001742, "volume": 33173463.0, "close_time": 1766620799999, "quote_volume": 58140.513656, "trades": 531, "taker_buy_base": 19724330.0, "taker_buy_quote": 34572.334592 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001742, "high": 0.001775, "low": 0.001726, "close": 0.00177, "volume": 107540951.0, "close_time": 1766635199999, "quote_volume": 187445.268419, "trades": 956, "taker_buy_base": 42208528.0, "taker_buy_quote": 73716.589758 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001769, "high": 0.001782, "low": 0.001756, "close": 0.001765, "volume": 70967817.0, "close_time": 1766649599999, "quote_volume": 125434.58093, "trades": 758, "taker_buy_base": 28674791.0, "taker_buy_quote": 50648.655603 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001764, "high": 0.001769, "low": 0.001728, "close": 0.001736, "volume": 44581514.0, "close_time": 1766663999999, "quote_volume": 77718.585258, "trades": 602, "taker_buy_base": 23149512.0, "taker_buy_quote": 40346.030298 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001735, "high": 0.001778, "low": 0.001735, "close": 0.001772, "volume": 63897984.0, "close_time": 1766678399999, "quote_volume": 111926.040545, "trades": 917, "taker_buy_base": 29516945.0, "taker_buy_quote": 51794.13036 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001774, "high": 0.001872, "low": 0.001769, "close": 0.001795, "volume": 174813477.0, "close_time": 1766692799999, "quote_volume": 319316.698715, "trades": 2608, "taker_buy_base": 88224947.0, "taker_buy_quote": 160942.730551 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001794, "high": 0.001809, "low": 0.001726, "close": 0.001733, "volume": 116509712.0, "close_time": 1766707199999, "quote_volume": 206223.550601, "trades": 1161, "taker_buy_base": 43158074.0, "taker_buy_quote": 76460.313679 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001731, "high": 0.001831, "low": 0.001723, "close": 0.001777, "volume": 175254193.0, "close_time": 1766721599999, "quote_volume": 309979.920815, "trades": 2107, "taker_buy_base": 111698495.0, "taker_buy_quote": 197195.620473 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001775, "high": 0.001778, "low": 0.001734, "close": 0.001738, "volume": 63700002.0, "close_time": 1766735999999, "quote_volume": 112158.979491, "trades": 839, "taker_buy_base": 22818269.0, "taker_buy_quote": 40206.821942 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001738, "high": 0.001784, "low": 0.001736, "close": 0.001776, "volume": 106350051.0, "close_time": 1766750399999, "quote_volume": 188585.48927, "trades": 872, "taker_buy_base": 39859876.0, "taker_buy_quote": 70467.100103 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001775, "high": 0.001796, "low": 0.001751, "close": 0.001783, "volume": 158260174.0, "close_time": 1766764799999, "quote_volume": 282404.940408, "trades": 1621, "taker_buy_base": 58223432.0, "taker_buy_quote": 103838.781713 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001783, "high": 0.001793, "low": 0.001756, "close": 0.001782, "volume": 52154474.0, "close_time": 1766779199999, "quote_volume": 92781.103673, "trades": 703, "taker_buy_base": 26391418.0, "taker_buy_quote": 46996.781636 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001782, "high": 0.001825, "low": 0.001779, "close": 0.001805, "volume": 90376581.0, "close_time": 1766793599999, "quote_volume": 163101.252936, "trades": 672, "taker_buy_base": 42640070.0, "taker_buy_quote": 77019.155044 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001806, "high": 0.001853, "low": 0.0018, "close": 0.001831, "volume": 98998413.0, "close_time": 1766807999999, "quote_volume": 181185.22506, "trades": 1080, "taker_buy_base": 49186140.0, "taker_buy_quote": 90037.831055 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001829, "high": 0.001866, "low": 0.001824, "close": 0.001849, "volume": 82360104.0, "close_time": 1766822399999, "quote_volume": 152151.259616, "trades": 858, "taker_buy_base": 44025905.0, "taker_buy_quote": 81307.49447 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001848, "high": 0.001861, "low": 0.00183, "close": 0.001851, "volume": 99401288.0, "close_time": 1766836799999, "quote_volume": 183602.572183, "trades": 966, "taker_buy_base": 53295364.0, "taker_buy_quote": 98396.745041 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001849, "high": 0.001859, "low": 0.001828, "close": 0.001856, "volume": 96039573.0, "close_time": 1766851199999, "quote_volume": 177344.025895, "trades": 1053, "taker_buy_base": 62747969.0, "taker_buy_quote": 115919.244546 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001856, "high": 0.00186, "low": 0.001832, "close": 0.001837, "volume": 51938115.0, "close_time": 1766865599999, "quote_volume": 95714.879978, "trades": 473, "taker_buy_base": 32053915.0, "taker_buy_quote": 59097.967361 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001836, "high": 0.001879, "low": 0.001833, "close": 0.001874, "volume": 98727022.0, "close_time": 1766879999999, "quote_volume": 183537.947425, "trades": 893, "taker_buy_base": 53588772.0, "taker_buy_quote": 99667.181741 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.001876, "low": 0.001852, "close": 0.001865, "volume": 71564250.0, "close_time": 1766894399999, "quote_volume": 133270.618834, "trades": 618, "taker_buy_base": 36874548.0, "taker_buy_quote": 68610.824081 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001865, "high": 0.001874, "low": 0.00185, "close": 0.001853, "volume": 32915165.0, "close_time": 1766908799999, "quote_volume": 61207.181186, "trades": 404, "taker_buy_base": 19822326.0, "taker_buy_quote": 36845.348752 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001854, "high": 0.001891, "low": 0.001851, "close": 0.001887, "volume": 70739847.0, "close_time": 1766923199999, "quote_volume": 132395.552687, "trades": 754, "taker_buy_base": 30846855.0, "taker_buy_quote": 57740.820014 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001887, "high": 0.001908, "low": 0.001877, "close": 0.001877, "volume": 96914442.0, "close_time": 1766937599999, "quote_volume": 183382.1067, "trades": 1109, "taker_buy_base": 55992944.0, "taker_buy_quote": 105982.655152 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001879, "high": 0.001891, "low": 0.001844, "close": 0.001844, "volume": 33244178.0, "close_time": 1766951999999, "quote_volume": 62232.270996, "trades": 660, "taker_buy_base": 16118210.0, "taker_buy_quote": 30170.554301 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001847, "high": 0.001886, "low": 0.001839, "close": 0.00188, "volume": 87419443.0, "close_time": 1766966399999, "quote_volume": 162400.717996, "trades": 934, "taker_buy_base": 51840334.0, "taker_buy_quote": 96303.81286 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001879, "high": 0.001922, "low": 0.001864, "close": 0.001922, "volume": 83665166.0, "close_time": 1766980799999, "quote_volume": 158641.969783, "trades": 1341, "taker_buy_base": 51914778.0, "taker_buy_quote": 98457.506813 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00192, "high": 0.001922, "low": 0.001872, "close": 0.001894, "volume": 58548643.0, "close_time": 1766995199999, "quote_volume": 110875.086211, "trades": 910, "taker_buy_base": 23113804.0, "taker_buy_quote": 43759.834339 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001893, "high": 0.001907, "low": 0.001853, "close": 0.001865, "volume": 52019002.0, "close_time": 1767009599999, "quote_volume": 97953.523579, "trades": 773, "taker_buy_base": 25213716.0, "taker_buy_quote": 47410.091049 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001864, "high": 0.001865, "low": 0.001754, "close": 0.001787, "volume": 139430848.0, "close_time": 1767023999999, "quote_volume": 251516.357095, "trades": 2013, "taker_buy_base": 72930115.0, "taker_buy_quote": 131321.829706 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001786, "high": 0.001809, "low": 0.001773, "close": 0.001791, "volume": 71423364.0, "close_time": 1767038399999, "quote_volume": 127995.365577, "trades": 865, "taker_buy_base": 52431651.0, "taker_buy_quote": 93935.665122 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.00179, "high": 0.00182, "low": 0.001771, "close": 0.001808, "volume": 62888518.0, "close_time": 1767052799999, "quote_volume": 112850.819551, "trades": 719, "taker_buy_base": 34067901.0, "taker_buy_quote": 61125.645118 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001808, "high": 0.001815, "low": 0.001774, "close": 0.001793, "volume": 38058521.0, "close_time": 1767067199999, "quote_volume": 68064.569437, "trades": 630, "taker_buy_base": 13866408.0, "taker_buy_quote": 24833.735176 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001792, "high": 0.001804, "low": 0.00178, "close": 0.001804, "volume": 32746505.0, "close_time": 1767081599999, "quote_volume": 58895.470727, "trades": 499, "taker_buy_base": 18292721.0, "taker_buy_quote": 32906.253066 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0018, "high": 0.001826, "low": 0.0018, "close": 0.00181, "volume": 39506833.0, "close_time": 1767095999999, "quote_volume": 71561.751119, "trades": 532, "taker_buy_base": 21667611.0, "taker_buy_quote": 39271.155499 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001811, "high": 0.001816, "low": 0.001773, "close": 0.001805, "volume": 65470217.0, "close_time": 1767110399999, "quote_volume": 117359.487365, "trades": 920, "taker_buy_base": 43325171.0, "taker_buy_quote": 77674.311752 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001805, "high": 0.001819, "low": 0.001775, "close": 0.001793, "volume": 64622284.0, "close_time": 1767124799999, "quote_volume": 116419.625905, "trades": 723, "taker_buy_base": 30629964.0, "taker_buy_quote": 55212.369162 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001795, "high": 0.001846, "low": 0.00179, "close": 0.001842, "volume": 66124896.0, "close_time": 1767139199999, "quote_volume": 120401.934809, "trades": 650, "taker_buy_base": 34834321.0, "taker_buy_quote": 63485.653647 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001841, "high": 0.001918, "low": 0.001824, "close": 0.001904, "volume": 187145270.0, "close_time": 1767153599999, "quote_volume": 353295.705718, "trades": 2018, "taker_buy_base": 96358801.0, "taker_buy_quote": 181898.261819 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001905, "high": 0.001926, "low": 0.001874, "close": 0.001909, "volume": 318453057.0, "close_time": 1767167999999, "quote_volume": 608818.158424, "trades": 2409, "taker_buy_base": 97714342.0, "taker_buy_quote": 185968.701605 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001912, "high": 0.00194, "low": 0.001885, "close": 0.001939, "volume": 136185076.0, "close_time": 1767182399999, "quote_volume": 260008.69488, "trades": 1508, "taker_buy_base": 61956310.0, "taker_buy_quote": 118285.320503 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001939, "high": 0.001945, "low": 0.001894, "close": 0.0019, "volume": 123222750.0, "close_time": 1767196799999, "quote_volume": 236992.265085, "trades": 1919, "taker_buy_base": 67262485.0, "taker_buy_quote": 129486.924492 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001901, "high": 0.001969, "low": 0.001872, "close": 0.001934, "volume": 138547323.0, "close_time": 1767211199999, "quote_volume": 265745.652555, "trades": 2250, "taker_buy_base": 70874926.0, "taker_buy_quote": 135957.718519 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001932, "high": 0.001938, "low": 0.001897, "close": 0.001913, "volume": 101192828.0, "close_time": 1767225599999, "quote_volume": 194016.263826, "trades": 1119, "taker_buy_base": 49882250.0, "taker_buy_quote": 95673.143247 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001914, "high": 0.001969, "low": 0.001914, "close": 0.001924, "volume": 203156131.0, "close_time": 1767239999999, "quote_volume": 395592.896123, "trades": 2530, "taker_buy_base": 108933965.0, "taker_buy_quote": 212244.199997 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001923, "high": 0.00196, "low": 0.001906, "close": 0.001951, "volume": 60892701.0, "close_time": 1767254399999, "quote_volume": 117914.374339, "trades": 1013, "taker_buy_base": 31903785.0, "taker_buy_quote": 61792.644752 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001947, "high": 0.001979, "low": 0.001933, "close": 0.001979, "volume": 94885979.0, "close_time": 1767268799999, "quote_volume": 185681.239893, "trades": 1131, "taker_buy_base": 49059954.0, "taker_buy_quote": 96059.006484 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001979, "high": 0.002055, "low": 0.001969, "close": 0.00201, "volume": 225661341.0, "close_time": 1767283199999, "quote_volume": 453785.056356, "trades": 2804, "taker_buy_base": 118850440.0, "taker_buy_quote": 238920.171596 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002011, "high": 0.002087, "low": 0.002011, "close": 0.002087, "volume": 217000962.0, "close_time": 1767297599999, "quote_volume": 444269.995961, "trades": 2681, "taker_buy_base": 106089372.0, "taker_buy_quote": 217429.062645 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002085, "high": 0.002139, "low": 0.002057, "close": 0.00211, "volume": 101607950.0, "close_time": 1767311999999, "quote_volume": 212005.558851, "trades": 1347, "taker_buy_base": 51227397.0, "taker_buy_quote": 106879.274692 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.002198, "low": 0.002082, "close": 0.002173, "volume": 149431811.0, "close_time": 1767326399999, "quote_volume": 320861.218844, "trades": 2920, "taker_buy_base": 79257815.0, "taker_buy_quote": 170482.985368 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002174, "high": 0.002234, "low": 0.002127, "close": 0.002144, "volume": 379133827.0, "close_time": 1767340799999, "quote_volume": 822098.586583, "trades": 4734, "taker_buy_base": 233190717.0, "taker_buy_quote": 505287.410668 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002142, "high": 0.002207, "low": 0.002139, "close": 0.002159, "volume": 153425873.0, "close_time": 1767355199999, "quote_volume": 334082.898605, "trades": 2545, "taker_buy_base": 81259268.0, "taker_buy_quote": 177217.479214 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.002158, "high": 0.002209, "low": 0.002141, "close": 0.002162, "volume": 163311203.0, "close_time": 1767369599999, "quote_volume": 355124.932953, "trades": 3022, "taker_buy_base": 79949871.0, "taker_buy_quote": 173999.686741 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002162, "high": 0.002268, "low": 0.002162, "close": 0.002241, "volume": 201883065.0, "close_time": 1767383999999, "quote_volume": 448230.485389, "trades": 4551, "taker_buy_base": 107626564.0, "taker_buy_quote": 239128.107635 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002241, "high": 0.00234, "low": 0.002208, "close": 0.002274, "volume": 171530683.0, "close_time": 1767398399999, "quote_volume": 388749.375761, "trades": 3423, "taker_buy_base": 97177625.0, "taker_buy_quote": 220161.839836 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.00233, "low": 0.002247, "close": 0.002302, "volume": 152719764.0, "close_time": 1767412799999, "quote_volume": 349585.078866, "trades": 3594, "taker_buy_base": 84133798.0, "taker_buy_quote": 192732.740745 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002302, "high": 0.002354, "low": 0.002194, "close": 0.002196, "volume": 215516539.0, "close_time": 1767427199999, "quote_volume": 490272.642817, "trades": 4790, "taker_buy_base": 91785472.0, "taker_buy_quote": 209894.954305 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002196, "high": 0.002247, "low": 0.002176, "close": 0.002214, "volume": 148982492.0, "close_time": 1767441599999, "quote_volume": 329324.988264, "trades": 3587, "taker_buy_base": 81989742.0, "taker_buy_quote": 181396.327941 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002213, "high": 0.002286, "low": 0.002177, "close": 0.002245, "volume": 140013686.0, "close_time": 1767455999999, "quote_volume": 311711.575695, "trades": 3471, "taker_buy_base": 86241307.0, "taker_buy_quote": 192205.367575 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002245, "high": 0.002344, "low": 0.002239, "close": 0.002288, "volume": 175791523.0, "close_time": 1767470399999, "quote_volume": 403828.484245, "trades": 3938, "taker_buy_base": 88567350.0, "taker_buy_quote": 203323.290721 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00229, "high": 0.002381, "low": 0.002253, "close": 0.002328, "volume": 202227958.0, "close_time": 1767484799999, "quote_volume": 468036.285468, "trades": 4079, "taker_buy_base": 109091202.0, "taker_buy_quote": 253018.014366 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002327, "high": 0.002383, "low": 0.00229, "close": 0.002342, "volume": 138172617.0, "close_time": 1767499199999, "quote_volume": 322757.22861, "trades": 3966, "taker_buy_base": 63525363.0, "taker_buy_quote": 148536.945401 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002341, "high": 0.002353, "low": 0.002256, "close": 0.002287, "volume": 149941959.0, "close_time": 1767513599999, "quote_volume": 345206.916444, "trades": 3068, "taker_buy_base": 70647542.0, "taker_buy_quote": 162735.812311 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002285, "high": 0.002348, "low": 0.002258, "close": 0.002306, "volume": 194487058.0, "close_time": 1767527999999, "quote_volume": 448156.8718, "trades": 4507, "taker_buy_base": 101146682.0, "taker_buy_quote": 233408.80873 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002305, "high": 0.002375, "low": 0.002285, "close": 0.002363, "volume": 345245605.0, "close_time": 1767542399999, "quote_volume": 809140.896924, "trades": 5802, "taker_buy_base": 112452192.0, "taker_buy_quote": 262014.780514 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002362, "high": 0.002406, "low": 0.002286, "close": 0.0023, "volume": 139107240.0, "close_time": 1767556799999, "quote_volume": 327417.681141, "trades": 2894, "taker_buy_base": 81380308.0, "taker_buy_quote": 191837.765489 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002298, "high": 0.002365, "low": 0.002297, "close": 0.002356, "volume": 128591723.0, "close_time": 1767571199999, "quote_volume": 300442.063214, "trades": 1505, "taker_buy_base": 60788716.0, "taker_buy_quote": 141840.203207 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002353, "high": 0.002417, "low": 0.002291, "close": 0.002314, "volume": 142232210.0, "close_time": 1767585599999, "quote_volume": 333332.881236, "trades": 3182, "taker_buy_base": 64165513.0, "taker_buy_quote": 150554.767213 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002316, "high": 0.002327, "low": 0.002205, "close": 0.00225, "volume": 157538603.0, "close_time": 1767599999999, "quote_volume": 353303.168522, "trades": 2833, "taker_buy_base": 57359407.0, "taker_buy_quote": 128637.543234 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002249, "high": 0.002274, "low": 0.002219, "close": 0.002259, "volume": 92146118.0, "close_time": 1767614399999, "quote_volume": 206922.565303, "trades": 1958, "taker_buy_base": 47078713.0, "taker_buy_quote": 105706.015925 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002258, "high": 0.002386, "low": 0.002243, "close": 0.002348, "volume": 102100255.0, "close_time": 1767628799999, "quote_volume": 234632.629945, "trades": 2668, "taker_buy_base": 62724131.0, "taker_buy_quote": 144084.084175 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002349, "high": 0.002467, "low": 0.00227, "close": 0.002401, "volume": 194563375.0, "close_time": 1767643199999, "quote_volume": 463105.949092, "trades": 4049, "taker_buy_base": 119201289.0, "taker_buy_quote": 283653.872648 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0024, "high": 0.002565, "low": 0.002391, "close": 0.002505, "volume": 247400470.0, "close_time": 1767657599999, "quote_volume": 616272.027766, "trades": 3962, "taker_buy_base": 139210210.0, "taker_buy_quote": 347558.775271 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.002524, "low": 0.002405, "close": 0.002457, "volume": 107640931.0, "close_time": 1767671999999, "quote_volume": 265537.695177, "trades": 2139, "taker_buy_base": 54903816.0, "taker_buy_quote": 135393.616179 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002456, "high": 0.002503, "low": 0.002382, "close": 0.002416, "volume": 127292490.0, "close_time": 1767686399999, "quote_volume": 309083.666774, "trades": 2413, "taker_buy_base": 67917824.0, "taker_buy_quote": 165277.331564 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002415, "high": 0.002487, "low": 0.002414, "close": 0.002467, "volume": 114249029.0, "close_time": 1767700799999, "quote_volume": 279890.456529, "trades": 3156, "taker_buy_base": 62970727.0, "taker_buy_quote": 154314.727781 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002468, "high": 0.002557, "low": 0.002448, "close": 0.002468, "volume": 259911111.0, "close_time": 1767715199999, "quote_volume": 651565.530214, "trades": 5898, "taker_buy_base": 145090013.0, "taker_buy_quote": 364751.682694 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002466, "high": 0.00248, "low": 0.002334, "close": 0.002381, "volume": 230052375.0, "close_time": 1767729599999, "quote_volume": 552620.826145, "trades": 5012, "taker_buy_base": 111840553.0, "taker_buy_quote": 269150.540856 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002381, "high": 0.002719, "low": 0.002381, "close": 0.002651, "volume": 300083497.0, "close_time": 1767743999999, "quote_volume": 770684.071432, "trades": 4725, "taker_buy_base": 158893424.0, "taker_buy_quote": 407251.871792 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.002659, "low": 0.002524, "close": 0.002549, "volume": 116561906.0, "close_time": 1767758399999, "quote_volume": 301438.957848, "trades": 4309, "taker_buy_base": 54266229.0, "taker_buy_quote": 140364.982498 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002547, "high": 0.002556, "low": 0.002443, "close": 0.002522, "volume": 106589428.0, "close_time": 1767772799999, "quote_volume": 264043.235973, "trades": 1894, "taker_buy_base": 39021758.0, "taker_buy_quote": 96724.983323 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002519, "high": 0.002528, "low": 0.002424, "close": 0.002473, "volume": 126683980.0, "close_time": 1767787199999, "quote_volume": 312406.940998, "trades": 2462, "taker_buy_base": 60530503.0, "taker_buy_quote": 149581.542854 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002471, "high": 0.002471, "low": 0.002299, "close": 0.00234, "volume": 189297968.0, "close_time": 1767801599999, "quote_volume": 447033.727763, "trades": 3644, "taker_buy_base": 67521596.0, "taker_buy_quote": 159559.164334 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002342, "high": 0.002368, "low": 0.002317, "close": 0.002349, "volume": 130048270.0, "close_time": 1767815999999, "quote_volume": 304908.672806, "trades": 2004, "taker_buy_base": 92195051.0, "taker_buy_quote": 216354.451744 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002351, "high": 0.00236, "low": 0.00231, "close": 0.002353, "volume": 60444214.0, "close_time": 1767830399999, "quote_volume": 141385.271199, "trades": 1026, "taker_buy_base": 34768798.0, "taker_buy_quote": 81414.319419 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002352, "high": 0.002376, "low": 0.002239, "close": 0.002248, "volume": 121300934.0, "close_time": 1767844799999, "quote_volume": 280155.154279, "trades": 3371, "taker_buy_base": 43174475.0, "taker_buy_quote": 100253.621955 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.002249, "high": 0.002303, "low": 0.002194, "close": 0.002247, "volume": 116746350.0, "close_time": 1767859199999, "quote_volume": 261378.201004, "trades": 2539, "taker_buy_base": 41439679.0, "taker_buy_quote": 92965.130363 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.002248, "high": 0.002252, "low": 0.002057, "close": 0.002101, "volume": 191389141.0, "close_time": 1767873599999, "quote_volume": 407115.971062, "trades": 4132, "taker_buy_base": 81516536.0, "taker_buy_quote": 173002.605937 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0021, "high": 0.002166, "low": 0.002052, "close": 0.002166, "volume": 213642545.0, "close_time": 1767887999999, "quote_volume": 448790.596172, "trades": 4172, "taker_buy_base": 118978706.0, "taker_buy_quote": 250193.726255 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002163, "high": 0.002233, "low": 0.002152, "close": 0.002197, "volume": 167718282.0, "close_time": 1767902399999, "quote_volume": 366731.856823, "trades": 2975, "taker_buy_base": 87190938.0, "taker_buy_quote": 190391.805181 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002195, "high": 0.002207, "low": 0.00215, "close": 0.002184, "volume": 57698885.0, "close_time": 1767916799999, "quote_volume": 125619.50754, "trades": 1178, "taker_buy_base": 33097267.0, "taker_buy_quote": 72213.44631 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002201, "low": 0.002131, "close": 0.002193, "volume": 59855159.0, "close_time": 1767931199999, "quote_volume": 129085.045577, "trades": 1582, "taker_buy_base": 22372719.0, "taker_buy_quote": 48316.591161 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002191, "high": 0.002219, "low": 0.00217, "close": 0.002192, "volume": 53018568.0, "close_time": 1767945599999, "quote_volume": 116053.594915, "trades": 1351, "taker_buy_base": 36817546.0, "taker_buy_quote": 80576.970207 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002194, "high": 0.002239, "low": 0.002122, "close": 0.002224, "volume": 193663131.0, "close_time": 1767959999999, "quote_volume": 420993.119689, "trades": 3570, "taker_buy_base": 96222392.0, "taker_buy_quote": 210132.189192 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002222, "high": 0.002291, "low": 0.002172, "close": 0.002194, "volume": 200689440.0, "close_time": 1767974399999, "quote_volume": 448284.556545, "trades": 4516, "taker_buy_base": 92946069.0, "taker_buy_quote": 207896.816083 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002195, "high": 0.002525, "low": 0.002193, "close": 0.002384, "volume": 726255149.0, "close_time": 1767988799999, "quote_volume": 1743478.961649, "trades": 12372, "taker_buy_base": 409913753.0, "taker_buy_quote": 983111.032354 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002384, "high": 0.002421, "low": 0.002337, "close": 0.002347, "volume": 207104619.0, "close_time": 1768003199999, "quote_volume": 492175.401272, "trades": 2630, "taker_buy_base": 79290993.0, "taker_buy_quote": 188783.268269 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002348, "high": 0.002351, "low": 0.002216, "close": 0.002235, "volume": 173160655.0, "close_time": 1768017599999, "quote_volume": 393436.771497, "trades": 3520, "taker_buy_base": 73633195.0, "taker_buy_quote": 167119.163609 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002231, "high": 0.002273, "low": 0.002218, "close": 0.002273, "volume": 120849933.0, "close_time": 1768031999999, "quote_volume": 271775.673891, "trades": 1949, "taker_buy_base": 87876821.0, "taker_buy_quote": 197667.201787 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002272, "high": 0.002376, "low": 0.00226, "close": 0.002345, "volume": 164627666.0, "close_time": 1768046399999, "quote_volume": 383012.098742, "trades": 3745, "taker_buy_base": 95254022.0, "taker_buy_quote": 221528.796056 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002346, "high": 0.002454, "low": 0.002345, "close": 0.002403, "volume": 182992263.0, "close_time": 1768060799999, "quote_volume": 437934.46168, "trades": 4533, "taker_buy_base": 89042016.0, "taker_buy_quote": 213379.131625 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002405, "high": 0.002422, "low": 0.002332, "close": 0.002368, "volume": 119183927.0, "close_time": 1768075199999, "quote_volume": 282477.765887, "trades": 2624, "taker_buy_base": 44613802.0, "taker_buy_quote": 106074.836487 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002371, "high": 0.002387, "low": 0.002254, "close": 0.002286, "volume": 200963153.0, "close_time": 1768089599999, "quote_volume": 464171.545698, "trades": 3307, "taker_buy_base": 82591284.0, "taker_buy_quote": 190677.343981 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002316, "low": 0.00228, "close": 0.002302, "volume": 61469929.0, "close_time": 1768103999999, "quote_volume": 141160.523672, "trades": 1624, "taker_buy_base": 27892488.0, "taker_buy_quote": 64092.806159 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002301, "high": 0.002349, "low": 0.002285, "close": 0.002338, "volume": 65514841.0, "close_time": 1768118399999, "quote_volume": 151536.069511, "trades": 1434, "taker_buy_base": 36684842.0, "taker_buy_quote": 85017.006909 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.002337, "high": 0.002468, "low": 0.002318, "close": 0.002453, "volume": 226735405.0, "close_time": 1768132799999, "quote_volume": 547373.99889, "trades": 4909, "taker_buy_base": 131581760.0, "taker_buy_quote": 318139.827813 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00245, "high": 0.002493, "low": 0.002416, "close": 0.002441, "volume": 174887481.0, "close_time": 1768147199999, "quote_volume": 430709.397925, "trades": 3944, "taker_buy_base": 80080849.0, "taker_buy_quote": 197268.364362 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002439, "high": 0.002516, "low": 0.002436, "close": 0.002452, "volume": 101792658.0, "close_time": 1768161599999, "quote_volume": 252328.072204, "trades": 3603, "taker_buy_base": 56317194.0, "taker_buy_quote": 139617.294124 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002452, "high": 0.002452, "low": 0.002355, "close": 0.002395, "volume": 97712188.0, "close_time": 1768175999999, "quote_volume": 233925.922096, "trades": 3055, "taker_buy_base": 37739996.0, "taker_buy_quote": 90279.742662 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002395, "high": 0.002463, "low": 0.00234, "close": 0.002416, "volume": 142508103.0, "close_time": 1768190399999, "quote_volume": 342643.797346, "trades": 4865, "taker_buy_base": 86669589.0, "taker_buy_quote": 208755.541318 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.002418, "high": 0.002502, "low": 0.002386, "close": 0.002405, "volume": 149885022.0, "close_time": 1768204799999, "quote_volume": 366470.086438, "trades": 3431, "taker_buy_base": 87953363.0, "taker_buy_quote": 215183.837659 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002404, "high": 0.002428, "low": 0.002325, "close": 0.002393, "volume": 303623739.0, "close_time": 1768219199999, "quote_volume": 722430.234129, "trades": 4643, "taker_buy_base": 104157165.0, "taker_buy_quote": 247880.831446 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002391, "high": 0.002485, "low": 0.002313, "close": 0.002481, "volume": 156709977.0, "close_time": 1768233599999, "quote_volume": 376030.167921, "trades": 4624, "taker_buy_base": 93393526.0, "taker_buy_quote": 224797.949274 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002484, "high": 0.00265, "low": 0.002462, "close": 0.002569, "volume": 443348059.0, "close_time": 1768247999999, "quote_volume": 1141091.051332, "trades": 11462, "taker_buy_base": 231349497.0, "taker_buy_quote": 595437.600542 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002569, "high": 0.002575, "low": 0.002416, "close": 0.002435, "volume": 218553046.0, "close_time": 1768262399999, "quote_volume": 543546.091961, "trades": 4768, "taker_buy_base": 85053817.0, "taker_buy_quote": 211641.170746 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002436, "high": 0.002532, "low": 0.002401, "close": 0.002407, "volume": 231225574.0, "close_time": 1768276799999, "quote_volume": 568828.589473, "trades": 6284, "taker_buy_base": 121075428.0, "taker_buy_quote": 298225.382418 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002408, "high": 0.002614, "low": 0.002401, "close": 0.002522, "volume": 300316680.0, "close_time": 1768291199999, "quote_volume": 756780.213797, "trades": 7442, "taker_buy_base": 204822781.0, "taker_buy_quote": 517162.791208 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00252, "high": 0.002611, "low": 0.002458, "close": 0.002471, "volume": 338601426.0, "close_time": 1768305599999, "quote_volume": 856108.453246, "trades": 8670, "taker_buy_base": 152561057.0, "taker_buy_quote": 386521.585287 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002473, "high": 0.002688, "low": 0.002463, "close": 0.002604, "volume": 564507325.0, "close_time": 1768319999999, "quote_volume": 1463430.183648, "trades": 12231, "taker_buy_base": 314148381.0, "taker_buy_quote": 815068.275399 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002604, "high": 0.0027, "low": 0.002579, "close": 0.002683, "volume": 264038210.0, "close_time": 1768334399999, "quote_volume": 693882.128088, "trades": 8715, "taker_buy_base": 130185070.0, "taker_buy_quote": 342590.696424 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002684, "high": 0.002759, "low": 0.0026, "close": 0.002664, "volume": 367226572.0, "close_time": 1768348799999, "quote_volume": 985873.853353, "trades": 8414, "taker_buy_base": 162267830.0, "taker_buy_quote": 435026.298305 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.002837, "low": 0.00265, "close": 0.002802, "volume": 151385481.0, "close_time": 1768363199999, "quote_volume": 415315.545415, "trades": 6222, "taker_buy_base": 84357379.0, "taker_buy_quote": 231979.483326 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002801, "high": 0.002872, "low": 0.002721, "close": 0.002837, "volume": 346789572.0, "close_time": 1768377599999, "quote_volume": 969509.381608, "trades": 7639, "taker_buy_base": 104043901.0, "taker_buy_quote": 290392.385388 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002836, "high": 0.002876, "low": 0.00272, "close": 0.00281, "volume": 476651805.0, "close_time": 1768391999999, "quote_volume": 1343152.556362, "trades": 11066, "taker_buy_base": 140960666.0, "taker_buy_quote": 397382.089825 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002808, "high": 0.002899, "low": 0.002747, "close": 0.002877, "volume": 255217574.0, "close_time": 1768406399999, "quote_volume": 717434.10314, "trades": 6819, "taker_buy_base": 111050612.0, "taker_buy_quote": 312572.062219 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002878, "high": 0.003032, "low": 0.002872, "close": 0.002961, "volume": 423382229.0, "close_time": 1768420799999, "quote_volume": 1258827.111048, "trades": 9224, "taker_buy_base": 260984062.0, "taker_buy_quote": 777297.655805 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002961, "high": 0.002967, "low": 0.002794, "close": 0.002814, "volume": 279233026.0, "close_time": 1768435199999, "quote_volume": 807085.849067, "trades": 5168, "taker_buy_base": 119267476.0, "taker_buy_quote": 345706.077764 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002818, "high": 0.002882, "low": 0.002616, "close": 0.002646, "volume": 347051215.0, "close_time": 1768449599999, "quote_volume": 944283.953768, "trades": 8580, "taker_buy_base": 145228627.0, "taker_buy_quote": 396629.843646 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002644, "high": 0.002775, "low": 0.00263, "close": 0.002754, "volume": 263547667.0, "close_time": 1768463999999, "quote_volume": 714602.661107, "trades": 7043, "taker_buy_base": 143466380.0, "taker_buy_quote": 388208.518315 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002758, "high": 0.002865, "low": 0.002726, "close": 0.002861, "volume": 214112174.0, "close_time": 1768478399999, "quote_volume": 600319.108753, "trades": 6777, "taker_buy_base": 107922207.0, "taker_buy_quote": 302288.098017 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002852, "high": 0.00298, "low": 0.002764, "close": 0.002847, "volume": 468152277.0, "close_time": 1768492799999, "quote_volume": 1348096.24147, "trades": 12824, "taker_buy_base": 224291047.0, "taker_buy_quote": 645337.415346 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002845, "high": 0.00294, "low": 0.002702, "close": 0.002736, "volume": 443680427.0, "close_time": 1768507199999, "quote_volume": 1244653.20407, "trades": 11981, "taker_buy_base": 215209234.0, "taker_buy_quote": 603709.967986 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002735, "high": 0.002761, "low": 0.00267, "close": 0.002718, "volume": 283096558.0, "close_time": 1768521599999, "quote_volume": 766896.811756, "trades": 6951, "taker_buy_base": 153528745.0, "taker_buy_quote": 415977.765098 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.002816, "low": 0.002711, "close": 0.002772, "volume": 172091869.0, "close_time": 1768535999999, "quote_volume": 475325.184595, "trades": 6360, "taker_buy_base": 94841448.0, "taker_buy_quote": 262445.18255 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002772, "high": 0.002954, "low": 0.002723, "close": 0.002902, "volume": 266346995.0, "close_time": 1768550399999, "quote_volume": 761154.41759, "trades": 9736, "taker_buy_base": 141862347.0, "taker_buy_quote": 405920.976999 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002904, "high": 0.003047, "low": 0.002879, "close": 0.002922, "volume": 378218264.0, "close_time": 1768564799999, "quote_volume": 1114532.655329, "trades": 8031, "taker_buy_base": 167242309.0, "taker_buy_quote": 491986.667616 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002919, "high": 0.002966, "low": 0.002799, "close": 0.002824, "volume": 303490228.0, "close_time": 1768579199999, "quote_volume": 871385.225903, "trades": 7227, "taker_buy_base": 145573726.0, "taker_buy_quote": 418146.797204 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.002821, "high": 0.002977, "low": 0.002815, "close": 0.002929, "volume": 186800885.0, "close_time": 1768593599999, "quote_volume": 545985.27862, "trades": 6784, "taker_buy_base": 86768623.0, "taker_buy_quote": 253260.982436 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.002929, "high": 0.002969, "low": 0.002865, "close": 0.002951, "volume": 181545699.0, "close_time": 1768607999999, "quote_volume": 529739.271298, "trades": 7158, "taker_buy_base": 87053304.0, "taker_buy_quote": 254294.888776 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002954, "high": 0.003024, "low": 0.002889, "close": 0.00297, "volume": 160596792.0, "close_time": 1768622399999, "quote_volume": 473036.543468, "trades": 5587, "taker_buy_base": 68063847.0, "taker_buy_quote": 200419.969162 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.002965, "high": 0.003004, "low": 0.002895, "close": 0.002944, "volume": 106213354.0, "close_time": 1768636799999, "quote_volume": 313090.143205, "trades": 3412, "taker_buy_base": 54506526.0, "taker_buy_quote": 160934.401965 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002947, "high": 0.0031, "low": 0.00294, "close": 0.003023, "volume": 214007603.0, "close_time": 1768651199999, "quote_volume": 648120.231799, "trades": 6901, "taker_buy_base": 106444635.0, "taker_buy_quote": 322053.832044 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003018, "high": 0.00304, "low": 0.002864, "close": 0.002916, "volume": 277533043.0, "close_time": 1768665599999, "quote_volume": 812834.199221, "trades": 7700, "taker_buy_base": 80964765.0, "taker_buy_quote": 236318.047534 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002914, "high": 0.002924, "low": 0.002847, "close": 0.00288, "volume": 200006997.0, "close_time": 1768679999999, "quote_volume": 575416.089448, "trades": 4879, "taker_buy_base": 111539000.0, "taker_buy_quote": 320900.557226 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.002878, "high": 0.002906, "low": 0.002769, "close": 0.002802, "volume": 200647622.0, "close_time": 1768694399999, "quote_volume": 567801.844304, "trades": 4929, "taker_buy_base": 96063843.0, "taker_buy_quote": 271398.041134 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002824, "low": 0.002757, "close": 0.002805, "volume": 89845073.0, "close_time": 1768708799999, "quote_volume": 250944.618349, "trades": 3285, "taker_buy_base": 38639117.0, "taker_buy_quote": 107915.809297 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002805, "high": 0.002838, "low": 0.002683, "close": 0.002708, "volume": 372142272.0, "close_time": 1768723199999, "quote_volume": 1016361.871988, "trades": 6021, "taker_buy_base": 188611197.0, "taker_buy_quote": 510965.565371 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002707, "high": 0.002763, "low": 0.002702, "close": 0.002728, "volume": 148723779.0, "close_time": 1768737599999, "quote_volume": 407176.690938, "trades": 3637, "taker_buy_base": 80559646.0, "taker_buy_quote": 220914.359453 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.002729, "high": 0.00275, "low": 0.002701, "close": 0.002731, "volume": 105173102.0, "close_time": 1768751999999, "quote_volume": 286585.659368, "trades": 2324, "taker_buy_base": 51163109.0, "taker_buy_quote": 139394.445244 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002731, "high": 0.00277, "low": 0.002703, "close": 0.002711, "volume": 105045497.0, "close_time": 1768766399999, "quote_volume": 287427.691526, "trades": 2513, "taker_buy_base": 51381973.0, "taker_buy_quote": 140559.03439 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002712, "high": 0.002727, "low": 0.002584, "close": 0.002594, "volume": 209054245.0, "close_time": 1768780799999, "quote_volume": 558421.015745, "trades": 5790, "taker_buy_base": 88729470.0, "taker_buy_quote": 237862.573962 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002592, "high": 0.002592, "low": 0.00225, "close": 0.002527, "volume": 501074849.0, "close_time": 1768795199999, "quote_volume": 1236677.925458, "trades": 11523, "taker_buy_base": 219489503.0, "taker_buy_quote": 541921.513889 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002524, "high": 0.002557, "low": 0.00247, "close": 0.002492, "volume": 158581389.0, "close_time": 1768809599999, "quote_volume": 398075.921633, "trades": 3391, "taker_buy_base": 61188040.0, "taker_buy_quote": 153422.568256 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002491, "high": 0.002546, "low": 0.002485, "close": 0.002522, "volume": 98346469.0, "close_time": 1768823999999, "quote_volume": 247900.403166, "trades": 3133, "taker_buy_base": 57671317.0, "taker_buy_quote": 145268.816847 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002523, "high": 0.002523, "low": 0.002436, "close": 0.002486, "volume": 235422752.0, "close_time": 1768838399999, "quote_volume": 582094.05016, "trades": 4954, "taker_buy_base": 114705136.0, "taker_buy_quote": 283733.634462 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002484, "high": 0.002604, "low": 0.002478, "close": 0.002599, "volume": 155692346.0, "close_time": 1768852799999, "quote_volume": 395828.293468, "trades": 4923, "taker_buy_base": 93871357.0, "taker_buy_quote": 238679.940689 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0026, "high": 0.00267, "low": 0.00255, "close": 0.00264, "volume": 242047497.0, "close_time": 1768867199999, "quote_volume": 630113.734519, "trades": 7501, "taker_buy_base": 130191159.0, "taker_buy_quote": 339191.687087 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00264, "high": 0.002644, "low": 0.002571, "close": 0.002594, "volume": 96339543.0, "close_time": 1768881599999, "quote_volume": 250683.1801, "trades": 5111, "taker_buy_base": 49122968.0, "taker_buy_quote": 127801.857325 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002594, "high": 0.002619, "low": 0.002536, "close": 0.002539, "volume": 238761492.0, "close_time": 1768895999999, "quote_volume": 614999.626797, "trades": 8725, "taker_buy_base": 122162101.0, "taker_buy_quote": 314826.326241 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00254, "high": 0.002638, "low": 0.002515, "close": 0.002559, "volume": 154897314.0, "close_time": 1768910399999, "quote_volume": 398320.65136, "trades": 7424, "taker_buy_base": 74585747.0, "taker_buy_quote": 192020.949162 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002561, "high": 0.002619, "low": 0.0025, "close": 0.002596, "volume": 656498465.0, "close_time": 1768924799999, "quote_volume": 1683734.422168, "trades": 12867, "taker_buy_base": 361708423.0, "taker_buy_quote": 921946.093885 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002597, "high": 0.00262, "low": 0.002431, "close": 0.002458, "volume": 1065101611.0, "close_time": 1768939199999, "quote_volume": 2707811.71736, "trades": 12712, "taker_buy_base": 695118297.0, "taker_buy_quote": 1762010.195208 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.002457, "high": 0.002567, "low": 0.002359, "close": 0.002398, "volume": 320513079.0, "close_time": 1768953599999, "quote_volume": 787443.752258, "trades": 7269, "taker_buy_base": 173254552.0, "taker_buy_quote": 425482.620663 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002397, "high": 0.002502, "low": 0.002375, "close": 0.002431, "volume": 120513984.0, "close_time": 1768967999999, "quote_volume": 295345.074807, "trades": 4153, "taker_buy_base": 62300142.0, "taker_buy_quote": 152781.037933 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00243, "high": 0.002525, "low": 0.002426, "close": 0.002512, "volume": 95675686.0, "close_time": 1768982399999, "quote_volume": 237965.140981, "trades": 3433, "taker_buy_base": 49641754.0, "taker_buy_quote": 123390.232264 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002512, "high": 0.002528, "low": 0.002467, "close": 0.002481, "volume": 134944619.0, "close_time": 1768996799999, "quote_volume": 337315.679365, "trades": 4596, "taker_buy_base": 65662830.0, "taker_buy_quote": 164015.582537 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002479, "high": 0.002608, "low": 0.002449, "close": 0.002595, "volume": 325699527.0, "close_time": 1769011199999, "quote_volume": 824692.694845, "trades": 8254, "taker_buy_base": 167709711.0, "taker_buy_quote": 425086.345151 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002595, "high": 0.002744, "low": 0.002405, "close": 0.002693, "volume": 493753079.0, "close_time": 1769025599999, "quote_volume": 1252424.646405, "trades": 10829, "taker_buy_base": 272180633.0, "taker_buy_quote": 690370.059172 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002692, "high": 0.002766, "low": 0.002631, "close": 0.002646, "volume": 449126924.0, "close_time": 1769039999999, "quote_volume": 1210119.183441, "trades": 14502, "taker_buy_base": 170488638.0, "taker_buy_quote": 459429.274455 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002647, "high": 0.002687, "low": 0.002585, "close": 0.002604, "volume": 302791494.0, "close_time": 1769054399999, "quote_volume": 798256.8605, "trades": 8009, "taker_buy_base": 214218654.0, "taker_buy_quote": 564362.306679 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002603, "high": 0.002671, "low": 0.002602, "close": 0.002643, "volume": 224914206.0, "close_time": 1769068799999, "quote_volume": 594254.549924, "trades": 4845, "taker_buy_base": 44826483.0, "taker_buy_quote": 118342.853386 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002643, "high": 0.00269, "low": 0.002615, "close": 0.002623, "volume": 156996959.0, "close_time": 1769083199999, "quote_volume": 416134.869158, "trades": 5149, "taker_buy_base": 85084637.0, "taker_buy_quote": 225702.435265 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002625, "high": 0.002627, "low": 0.002453, "close": 0.002479, "volume": 583744065.0, "close_time": 1769097599999, "quote_volume": 1481515.718319, "trades": 9690, "taker_buy_base": 287573792.0, "taker_buy_quote": 736328.766207 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002479, "high": 0.002536, "low": 0.002463, "close": 0.002509, "volume": 125380673.0, "close_time": 1769111999999, "quote_volume": 313731.903996, "trades": 4183, "taker_buy_base": 75595923.0, "taker_buy_quote": 189394.711902 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002507, "high": 0.002522, "low": 0.002445, "close": 0.002464, "volume": 88902936.0, "close_time": 1769126399999, "quote_volume": 221212.841146, "trades": 2834, "taker_buy_base": 43024099.0, "taker_buy_quote": 107157.106282 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002466, "high": 0.002515, "low": 0.00246, "close": 0.002512, "volume": 45992948.0, "close_time": 1769140799999, "quote_volume": 114442.946107, "trades": 2816, "taker_buy_base": 27699537.0, "taker_buy_quote": 68939.871941 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002513, "high": 0.002533, "low": 0.002474, "close": 0.002482, "volume": 78712637.0, "close_time": 1769155199999, "quote_volume": 196966.497245, "trades": 2874, "taker_buy_base": 37590538.0, "taker_buy_quote": 93932.808345 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00248, "high": 0.002494, "low": 0.002442, "close": 0.002458, "volume": 160485569.0, "close_time": 1769169599999, "quote_volume": 396178.964593, "trades": 4697, "taker_buy_base": 75067624.0, "taker_buy_quote": 185309.595924 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002459, "high": 0.00247, "low": 0.002369, "close": 0.002431, "volume": 509862960.0, "close_time": 1769183999999, "quote_volume": 1232017.562296, "trades": 7306, "taker_buy_base": 242012783.0, "taker_buy_quote": 585217.940391 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002433, "high": 0.002541, "low": 0.002391, "close": 0.002403, "volume": 321311105.0, "close_time": 1769198399999, "quote_volume": 791278.153138, "trades": 9873, "taker_buy_base": 123878780.0, "taker_buy_quote": 306020.062869 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002401, "high": 0.002414, "low": 0.002355, "close": 0.002395, "volume": 273787890.0, "close_time": 1769212799999, "quote_volume": 649723.400082, "trades": 5067, "taker_buy_base": 193814607.0, "taker_buy_quote": 459078.65469 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002444, "low": 0.002362, "close": 0.002433, "volume": 83508998.0, "close_time": 1769227199999, "quote_volume": 200916.953297, "trades": 3197, "taker_buy_base": 45111655.0, "taker_buy_quote": 108908.997676 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002436, "high": 0.00252, "low": 0.002422, "close": 0.002481, "volume": 175050272.0, "close_time": 1769241599999, "quote_volume": 433589.007896, "trades": 5259, "taker_buy_base": 94816615.0, "taker_buy_quote": 234702.727798 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002482, "high": 0.002553, "low": 0.002472, "close": 0.002537, "volume": 100876093.0, "close_time": 1769255999999, "quote_volume": 253469.835149, "trades": 4106, "taker_buy_base": 55725808.0, "taker_buy_quote": 140143.731789 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.002536, "high": 0.002565, "low": 0.002497, "close": 0.002516, "volume": 118738274.0, "close_time": 1769270399999, "quote_volume": 301150.038833, "trades": 3942, "taker_buy_base": 48734625.0, "taker_buy_quote": 123540.071322 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002515, "high": 0.002716, "low": 0.002499, "close": 0.002697, "volume": 589324704.0, "close_time": 1769284799999, "quote_volume": 1558948.499356, "trades": 11050, "taker_buy_base": 285893015.0, "taker_buy_quote": 761574.747689 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002697, "high": 0.002805, "low": 0.002682, "close": 0.002733, "volume": 693408657.0, "close_time": 1769299199999, "quote_volume": 1899396.535062, "trades": 13392, "taker_buy_base": 343660329.0, "taker_buy_quote": 940725.815393 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002733, "high": 0.002779, "low": 0.002654, "close": 0.002655, "volume": 438176941.0, "close_time": 1769313599999, "quote_volume": 1190150.834605, "trades": 7599, "taker_buy_base": 213377874.0, "taker_buy_quote": 572279.5331 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002654, "high": 0.002685, "low": 0.002596, "close": 0.002617, "volume": 174100716.0, "close_time": 1769327999999, "quote_volume": 460333.141396, "trades": 5671, "taker_buy_base": 59890828.0, "taker_buy_quote": 158589.49688 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.002617, "high": 0.002668, "low": 0.002571, "close": 0.002581, "volume": 101204348.0, "close_time": 1769342399999, "quote_volume": 265176.738605, "trades": 4874, "taker_buy_base": 47915960.0, "taker_buy_quote": 125645.072863 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002581, "high": 0.002642, "low": 0.002522, "close": 0.002557, "volume": 333665726.0, "close_time": 1769356799999, "quote_volume": 860784.195589, "trades": 6042, "taker_buy_base": 76663191.0, "taker_buy_quote": 198690.638509 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.002557, "high": 0.002559, "low": 0.002322, "close": 0.00236, "volume": 440128994.0, "close_time": 1769371199999, "quote_volume": 1068900.655491, "trades": 12787, "taker_buy_base": 187551837.0, "taker_buy_quote": 454883.794573 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002362, "high": 0.002492, "low": 0.002355, "close": 0.002465, "volume": 303115363.0, "close_time": 1769385599999, "quote_volume": 731444.428963, "trades": 11304, "taker_buy_base": 179071180.0, "taker_buy_quote": 431929.600493 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002464, "high": 0.002546, "low": 0.00245, "close": 0.002507, "volume": 211768980.0, "close_time": 1769399999999, "quote_volume": 529720.40938, "trades": 9570, "taker_buy_base": 113227853.0, "taker_buy_quote": 283145.369868 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002508, "high": 0.002555, "low": 0.002488, "close": 0.002503, "volume": 195948866.0, "close_time": 1769414399999, "quote_volume": 491772.868688, "trades": 5566, "taker_buy_base": 71993501.0, "taker_buy_quote": 181164.10754 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002503, "high": 0.002539, "low": 0.002483, "close": 0.002518, "volume": 96712829.0, "close_time": 1769428799999, "quote_volume": 243104.994274, "trades": 3571, "taker_buy_base": 30658810.0, "taker_buy_quote": 77090.715371 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.002518, "high": 0.002649, "low": 0.002499, "close": 0.002599, "volume": 218371763.0, "close_time": 1769443199999, "quote_volume": 563234.95443, "trades": 7845, "taker_buy_base": 114221587.0, "taker_buy_quote": 295050.82658 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.002598, "high": 0.002727, "low": 0.002574, "close": 0.002672, "volume": 398242307.0, "close_time": 1769457599999, "quote_volume": 1045800.013694, "trades": 12368, "taker_buy_base": 256622432.0, "taker_buy_quote": 670514.714987 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002674, "high": 0.002779, "low": 0.002672, "close": 0.002706, "volume": 208186488.0, "close_time": 1769471999999, "quote_volume": 567178.099127, "trades": 6625, "taker_buy_base": 114076524.0, "taker_buy_quote": 311114.620774 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002708, "high": 0.002917, "low": 0.002665, "close": 0.00289, "volume": 529889939.0, "close_time": 1769486399999, "quote_volume": 1492348.745742, "trades": 6063, "taker_buy_base": 281510950.0, "taker_buy_quote": 801174.40607 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002889, "high": 0.00313, "low": 0.002875, "close": 0.00306, "volume": 1520014701.0, "close_time": 1769500799999, "quote_volume": 4563735.473755, "trades": 16866, "taker_buy_base": 1086480021.0, "taker_buy_quote": 3255691.193747 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.003064, "high": 0.00318, "low": 0.003014, "close": 0.003138, "volume": 537730493.0, "close_time": 1769515199999, "quote_volume": 1669251.27991, "trades": 11309, "taker_buy_base": 259614001.0, "taker_buy_quote": 807405.843368 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.00314, "high": 0.003186, "low": 0.002961, "close": 0.003126, "volume": 499117136.0, "close_time": 1769529599999, "quote_volume": 1537556.79402, "trades": 9588, "taker_buy_base": 220711536.0, "taker_buy_quote": 681876.534418 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.003127, "high": 0.00324, "low": 0.003038, "close": 0.00308, "volume": 769544732.0, "close_time": 1769543999999, "quote_volume": 2415412.223543, "trades": 11526, "taker_buy_base": 365922048.0, "taker_buy_quote": 1147130.746951 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.003078, "high": 0.003237, "low": 0.003071, "close": 0.003174, "volume": 408275057.0, "close_time": 1769558399999, "quote_volume": 1298229.59285, "trades": 5994, "taker_buy_base": 164032446.0, "taker_buy_quote": 520204.308662 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00317, "high": 0.003322, "low": 0.003164, "close": 0.003198, "volume": 376290840.0, "close_time": 1769572799999, "quote_volume": 1203485.273332, "trades": 6469, "taker_buy_base": 253435183.0, "taker_buy_quote": 809429.295339 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.003198, "high": 0.003226, "low": 0.003126, "close": 0.003172, "volume": 130304026.0, "close_time": 1769587199999, "quote_volume": 412053.993636, "trades": 4334, "taker_buy_base": 64447951.0, "taker_buy_quote": 203926.457794 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.003172, "high": 0.00336, "low": 0.003171, "close": 0.003249, "volume": 276323879.0, "close_time": 1769601599999, "quote_volume": 910007.602872, "trades": 8016, "taker_buy_base": 136802461.0, "taker_buy_quote": 451073.534791 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.003248, "high": 0.003312, "low": 0.00314, "close": 0.003185, "volume": 330686403.0, "close_time": 1769615999999, "quote_volume": 1064066.76648, "trades": 8444, "taker_buy_base": 127021069.0, "taker_buy_quote": 408424.365672 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.003185, "high": 0.003195, "low": 0.003064, "close": 0.003109, "volume": 263183375.0, "close_time": 1769630399999, "quote_volume": 819215.61976, "trades": 6789, "taker_buy_base": 80991346.0, "taker_buy_quote": 252248.06033 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.003108, "high": 0.003152, "low": 0.003038, "close": 0.003062, "volume": 496415651.0, "close_time": 1769644799999, "quote_volume": 1542742.346756, "trades": 9390, "taker_buy_base": 218879779.0, "taker_buy_quote": 678094.626003 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003062, "high": 0.00307, "low": 0.002961, "close": 0.002988, "volume": 507932723.0, "close_time": 1769659199999, "quote_volume": 1531964.233097, "trades": 10727, "taker_buy_base": 254647029.0, "taker_buy_quote": 765886.292721 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.002987, "high": 0.003018, "low": 0.002904, "close": 0.003008, "volume": 459679524.0, "close_time": 1769673599999, "quote_volume": 1359602.966554, "trades": 9879, "taker_buy_base": 303170719.0, "taker_buy_quote": 896381.100467 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.003007, "high": 0.003021, "low": 0.002965, "close": 0.002996, "volume": 151265264.0, "close_time": 1769687999999, "quote_volume": 453097.643058, "trades": 8895, "taker_buy_base": 90473332.0, "taker_buy_quote": 270994.645796 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002995, "high": 0.003033, "low": 0.00284, "close": 0.002909, "volume": 354489770.0, "close_time": 1769702399999, "quote_volume": 1036092.458975, "trades": 8867, "taker_buy_base": 144658443.0, "taker_buy_quote": 424638.499085 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002909, "high": 0.003018, "low": 0.002802, "close": 0.002862, "volume": 393264358.0, "close_time": 1769716799999, "quote_volume": 1140490.044255, "trades": 9395, "taker_buy_base": 194687011.0, "taker_buy_quote": 566245.606027 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002862, "high": 0.002927, "low": 0.002772, "close": 0.002823, "volume": 165238922.0, "close_time": 1769731199999, "quote_volume": 471912.632046, "trades": 6015, "taker_buy_base": 88063091.0, "taker_buy_quote": 251693.676095 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002825, "high": 0.002845, "low": 0.002654, "close": 0.00272, "volume": 227113048.0, "close_time": 1769745599999, "quote_volume": 620746.69973, "trades": 5978, "taker_buy_base": 97098404.0, "taker_buy_quote": 266412.149168 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002721, "high": 0.00277, "low": 0.002658, "close": 0.00269, "volume": 134320717.0, "close_time": 1769759999999, "quote_volume": 364499.758689, "trades": 3391, "taker_buy_base": 69238407.0, "taker_buy_quote": 187801.725336 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00269, "high": 0.002868, "low": 0.00268, "close": 0.002843, "volume": 244441292.0, "close_time": 1769774399999, "quote_volume": 674232.661296, "trades": 4739, "taker_buy_base": 143950997.0, "taker_buy_quote": 397513.135791 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002845, "high": 0.002865, "low": 0.002717, "close": 0.002754, "volume": 206915989.0, "close_time": 1769788799999, "quote_volume": 578001.7257, "trades": 5902, "taker_buy_base": 112309156.0, "taker_buy_quote": 313898.194715 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002753, "high": 0.002934, "low": 0.002654, "close": 0.002901, "volume": 377500491.0, "close_time": 1769803199999, "quote_volume": 1071108.756277, "trades": 6730, "taker_buy_base": 155623026.0, "taker_buy_quote": 442373.364434 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0029, "high": 0.0029, "low": 0.00277, "close": 0.002813, "volume": 137814771.0, "close_time": 1769817599999, "quote_volume": 388708.388213, "trades": 3967, "taker_buy_base": 61655246.0, "taker_buy_quote": 173970.229915 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002811, "high": 0.002867, "low": 0.002791, "close": 0.0028, "volume": 69937080.0, "close_time": 1769831999999, "quote_volume": 197476.758247, "trades": 2566, "taker_buy_base": 34410218.0, "taker_buy_quote": 97131.167143 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002798, "high": 0.002825, "low": 0.002718, "close": 0.002733, "volume": 107779702.0, "close_time": 1769846399999, "quote_volume": 297976.723502, "trades": 2776, "taker_buy_base": 64128699.0, "taker_buy_quote": 177324.080501 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002735, "high": 0.002752, "low": 0.002627, "close": 0.002652, "volume": 167916705.0, "close_time": 1769860799999, "quote_volume": 452262.97012, "trades": 4189, "taker_buy_base": 70370355.0, "taker_buy_quote": 189606.61695 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002652, "high": 0.002661, "low": 0.002517, "close": 0.002517, "volume": 341290115.0, "close_time": 1769875199999, "quote_volume": 884196.01673, "trades": 7568, "taker_buy_base": 147793674.0, "taker_buy_quote": 382920.585033 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.002516, "high": 0.00258, "low": 0.002349, "close": 0.002531, "volume": 630458788.0, "close_time": 1769889599999, "quote_volume": 1560598.277862, "trades": 12006, "taker_buy_base": 358966044.0, "taker_buy_quote": 887830.313661 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.002531, "high": 0.002709, "low": 0.002488, "close": 0.002691, "volume": 243476221.0, "close_time": 1769903999999, "quote_volume": 637160.948809, "trades": 6043, "taker_buy_base": 144467191.0, "taker_buy_quote": 378510.829056 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002689, "high": 0.002724, "low": 0.002629, "close": 0.00267, "volume": 147904790.0, "close_time": 1769918399999, "quote_volume": 396118.601814, "trades": 4412, "taker_buy_base": 78130705.0, "taker_buy_quote": 209368.59521 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00267, "high": 0.002727, "low": 0.002632, "close": 0.002678, "volume": 97244478.0, "close_time": 1769932799999, "quote_volume": 260347.824394, "trades": 3355, "taker_buy_base": 45000426.0, "taker_buy_quote": 120650.570849 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002676, "high": 0.002703, "low": 0.002609, "close": 0.002623, "volume": 96392929.0, "close_time": 1769947199999, "quote_volume": 255195.334787, "trades": 2844, "taker_buy_base": 46682792.0, "taker_buy_quote": 123522.731554 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002624, "high": 0.002637, "low": 0.002497, "close": 0.00254, "volume": 115874162.0, "close_time": 1769961599999, "quote_volume": 297172.633411, "trades": 3511, "taker_buy_base": 44701580.0, "taker_buy_quote": 115013.653102 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00254, "high": 0.002644, "low": 0.002517, "close": 0.002557, "volume": 118316620.0, "close_time": 1769975999999, "quote_volume": 304749.762439, "trades": 3578, "taker_buy_base": 62414014.0, "taker_buy_quote": 160702.878896 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.002556, "high": 0.002602, "low": 0.002469, "close": 0.002553, "volume": 323109194.0, "close_time": 1769990399999, "quote_volume": 828106.489187, "trades": 5326, "taker_buy_base": 116703834.0, "taker_buy_quote": 297517.573584 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002555, "high": 0.002646, "low": 0.002426, "close": 0.002531, "volume": 279132546.0, "close_time": 1770004799999, "quote_volume": 709924.455009, "trades": 6360, "taker_buy_base": 142934921.0, "taker_buy_quote": 362616.823324 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.002528, "high": 0.002529, "low": 0.002371, "close": 0.00245, "volume": 466133657.0, "close_time": 1770019199999, "quote_volume": 1135874.627636, "trades": 6821, "taker_buy_base": 243689097.0, "taker_buy_quote": 592242.471676 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.002452, "high": 0.002497, "low": 0.002421, "close": 0.002469, "volume": 90587692.0, "close_time": 1770033599999, "quote_volume": 222354.274507, "trades": 2867, "taker_buy_base": 44250361.0, "taker_buy_quote": 108724.946137 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.002472, "high": 0.002532, "low": 0.00242, "close": 0.002482, "volume": 225516316.0, "close_time": 1770047999999, "quote_volume": 559152.633927, "trades": 4880, "taker_buy_base": 97666329.0, "taker_buy_quote": 243303.928839 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00248, "high": 0.002519, "low": 0.002377, "close": 0.00239, "volume": 137738892.0, "close_time": 1770062399999, "quote_volume": 339367.739283, "trades": 3507, "taker_buy_base": 70702244.0, "taker_buy_quote": 174228.649558 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002391, "high": 0.002448, "low": 0.002349, "close": 0.002403, "volume": 83040365.0, "close_time": 1770076799999, "quote_volume": 199580.529715, "trades": 2373, "taker_buy_base": 38965890.0, "taker_buy_quote": 93584.184026 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002405, "high": 0.002458, "low": 0.002339, "close": 0.002448, "volume": 187675040.0, "close_time": 1770091199999, "quote_volume": 450614.085698, "trades": 3537, "taker_buy_base": 95190251.0, "taker_buy_quote": 228333.142001 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002449, "high": 0.002525, "low": 0.002431, "close": 0.002517, "volume": 363790926.0, "close_time": 1770105599999, "quote_volume": 903372.81943, "trades": 5003, "taker_buy_base": 120529837.0, "taker_buy_quote": 298884.627947 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.002518, "high": 0.002548, "low": 0.002429, "close": 0.002463, "volume": 140063425.0, "close_time": 1770119999999, "quote_volume": 347743.269054, "trades": 3533, "taker_buy_base": 86717242.0, "taker_buy_quote": 215375.193026 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002463, "high": 0.002471, "low": 0.002353, "close": 0.002414, "volume": 148281320.0, "close_time": 1770134399999, "quote_volume": 358379.504843, "trades": 4082, "taker_buy_base": 75413803.0, "taker_buy_quote": 182400.502477 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002412, "high": 0.00249, "low": 0.002281, "close": 0.002462, "volume": 485249323.0, "close_time": 1770148799999, "quote_volume": 1145663.296696, "trades": 7918, "taker_buy_base": 323796228.0, "taker_buy_quote": 764041.47692 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.002458, "high": 0.002585, "low": 0.002387, "close": 0.002408, "volume": 409821820.0, "close_time": 1770163199999, "quote_volume": 1028502.910979, "trades": 6590, "taker_buy_base": 163932505.0, "taker_buy_quote": 411955.433131 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002406, "high": 0.002448, "low": 0.00236, "close": 0.002427, "volume": 186654237.0, "close_time": 1770177599999, "quote_volume": 448762.937758, "trades": 3318, "taker_buy_base": 105397393.0, "taker_buy_quote": 253098.564781 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.002428, "high": 0.002444, "low": 0.002386, "close": 0.0024, "volume": 99169605.0, "close_time": 1770191999999, "quote_volume": 239298.742116, "trades": 2375, "taker_buy_base": 52644856.0, "taker_buy_quote": 127090.651674 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002401, "high": 0.002406, "low": 0.002318, "close": 0.002327, "volume": 206617162.0, "close_time": 1770206399999, "quote_volume": 486907.887683, "trades": 3880, "taker_buy_base": 87301201.0, "taker_buy_quote": 205852.143645 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.002328, "high": 0.002338, "low": 0.002245, "close": 0.002272, "volume": 305654323.0, "close_time": 1770220799999, "quote_volume": 694316.683686, "trades": 4888, "taker_buy_base": 220016280.0, "taker_buy_quote": 499080.527243 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.002274, "high": 0.002358, "low": 0.002246, "close": 0.002348, "volume": 417283635.0, "close_time": 1770235199999, "quote_volume": 953831.708271, "trades": 7792, "taker_buy_base": 173316873.0, "taker_buy_quote": 397052.668057 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00235, "high": 0.002382, "low": 0.002225, "close": 0.002263, "volume": 508188379.0, "close_time": 1770249599999, "quote_volume": 1171967.810884, "trades": 6573, "taker_buy_base": 184890322.0, "taker_buy_quote": 423272.96494 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002263, "high": 0.002308, "low": 0.002235, "close": 0.002244, "volume": 181829918.0, "close_time": 1770263999999, "quote_volume": 411841.684807, "trades": 4420, "taker_buy_base": 84186386.0, "taker_buy_quote": 190910.463589 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.002245, "high": 0.002272, "low": 0.002168, "close": 0.002193, "volume": 330878173.0, "close_time": 1770278399999, "quote_volume": 729824.829249, "trades": 5341, "taker_buy_base": 223700109.0, "taker_buy_quote": 493733.432443 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.002194, "high": 0.002315, "low": 0.002194, "close": 0.002267, "volume": 249628111.0, "close_time": 1770292799999, "quote_volume": 565702.164442, "trades": 5009, "taker_buy_base": 121852326.0, "taker_buy_quote": 275929.50188 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.002268, "high": 0.002286, "low": 0.002082, "close": 0.002146, "volume": 309372289.0, "close_time": 1770307199999, "quote_volume": 678334.967229, "trades": 6203, "taker_buy_base": 143100413.0, "taker_buy_quote": 314291.568216 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.002147, "high": 0.002167, "low": 0.002057, "close": 0.002065, "volume": 341731090.0, "close_time": 1770321599999, "quote_volume": 718744.372451, "trades": 6052, "taker_buy_base": 123249627.0, "taker_buy_quote": 259680.863444 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.002067, "high": 0.002081, "low": 0.001918, "close": 0.001928, "volume": 231270000.0, "close_time": 1770335999999, "quote_volume": 461669.597625, "trades": 5531, "taker_buy_base": 95469044.0, "taker_buy_quote": 190332.148413 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001929, "high": 0.001997, "low": 0.001662, "close": 0.001903, "volume": 443497067.0, "close_time": 1770350399999, "quote_volume": 800326.2763, "trades": 8047, "taker_buy_base": 229932833.0, "taker_buy_quote": 416541.265629 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001904, "high": 0.002046, "low": 0.001886, "close": 0.002013, "volume": 616021948.0, "close_time": 1770364799999, "quote_volume": 1228046.756779, "trades": 7911, "taker_buy_base": 350834081.0, "taker_buy_quote": 699441.245087 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.002013, "high": 0.002092, "low": 0.001986, "close": 0.002061, "volume": 302335563.0, "close_time": 1770379199999, "quote_volume": 611681.17917, "trades": 3317, "taker_buy_base": 213638646.0, "taker_buy_quote": 430899.909121 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00206, "high": 0.002114, "low": 0.002018, "close": 0.002067, "volume": 259632631.0, "close_time": 1770393599999, "quote_volume": 537063.059125, "trades": 4559, "taker_buy_base": 149355073.0, "taker_buy_quote": 309349.014149 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.002064, "high": 0.0022, "low": 0.002055, "close": 0.002145, "volume": 374038064.0, "close_time": 1770407999999, "quote_volume": 800622.536811, "trades": 5586, "taker_buy_base": 130854009.0, "taker_buy_quote": 278365.894763 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.002144, "high": 0.002169, "low": 0.002097, "close": 0.002114, "volume": 300634511.0, "close_time": 1770422399999, "quote_volume": 643969.311306, "trades": 3090, "taker_buy_base": 68050058.0, "taker_buy_quote": 145030.830352 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002112, "high": 0.002114, "low": 0.002074, "close": 0.002098, "volume": 62763271.0, "close_time": 1770436799999, "quote_volume": 131435.146117, "trades": 1633, "taker_buy_base": 27686858.0, "taker_buy_quote": 57977.489055 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.002098, "high": 0.002127, "low": 0.001976, "close": 0.002007, "volume": 319659592.0, "close_time": 1770451199999, "quote_volume": 655175.412822, "trades": 3506, "taker_buy_base": 217853051.0, "taker_buy_quote": 447448.868149 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.002007, "high": 0.002028, "low": 0.001992, "close": 0.001998, "volume": 156437528.0, "close_time": 1770465599999, "quote_volume": 314662.180691, "trades": 1674, "taker_buy_base": 85748116.0, "taker_buy_quote": 172494.020159 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001997, "high": 0.002071, "low": 0.001994, "close": 0.002067, "volume": 184798384.0, "close_time": 1770479999999, "quote_volume": 376433.914914, "trades": 2604, "taker_buy_base": 105812156.0, "taker_buy_quote": 215199.484511 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.002067, "high": 0.002123, "low": 0.002047, "close": 0.002092, "volume": 416773116.0, "close_time": 1770494399999, "quote_volume": 873426.17353, "trades": 3508, "taker_buy_base": 155662536.0, "taker_buy_quote": 326022.652438 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.002096, "high": 0.002124, "low": 0.002086, "close": 0.002096, "volume": 119928548.0, "close_time": 1770508799999, "quote_volume": 252582.136984, "trades": 1018, "taker_buy_base": 81198177.0, "taker_buy_quote": 171012.483863 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002096, "high": 0.002145, "low": 0.002066, "close": 0.0021, "volume": 116842082.0, "close_time": 1770523199999, "quote_volume": 246552.828711, "trades": 1425, "taker_buy_base": 46034357.0, "taker_buy_quote": 97260.92012 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0021, "high": 0.002149, "low": 0.002098, "close": 0.002128, "volume": 59518118.0, "close_time": 1770537599999, "quote_volume": 126088.469801, "trades": 875, "taker_buy_base": 31423457.0, "taker_buy_quote": 66597.843596 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.002127, "high": 0.002197, "low": 0.002114, "close": 0.002158, "volume": 102314074.0, "close_time": 1770551999999, "quote_volume": 220107.243088, "trades": 1531, "taker_buy_base": 58542497.0, "taker_buy_quote": 126031.273081 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.002159, "high": 0.002176, "low": 0.002119, "close": 0.002145, "volume": 114185858.0, "close_time": 1770566399999, "quote_volume": 245560.141898, "trades": 1920, "taker_buy_base": 58613052.0, "taker_buy_quote": 125994.333986 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.002145, "high": 0.002162, "low": 0.002097, "close": 0.002142, "volume": 166078181.0, "close_time": 1770580799999, "quote_volume": 353969.172348, "trades": 2082, "taker_buy_base": 100002832.0, "taker_buy_quote": 213036.221207 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.002134, "high": 0.002153, "low": 0.002072, "close": 0.002087, "volume": 153188064.0, "close_time": 1770595199999, "quote_volume": 323378.675137, "trades": 1792, "taker_buy_base": 84119103.0, "taker_buy_quote": 177744.711615 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002088, "high": 0.002156, "low": 0.00208, "close": 0.002147, "volume": 87174265.0, "close_time": 1770609599999, "quote_volume": 184330.481299, "trades": 1363, "taker_buy_base": 45460472.0, "taker_buy_quote": 96207.916865 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.002146, "high": 0.00216, "low": 0.002102, "close": 0.002108, "volume": 149974164.0, "close_time": 1770623999999, "quote_volume": 319268.979012, "trades": 1986, "taker_buy_base": 66456865.0, "taker_buy_quote": 141520.543841 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.002106, "high": 0.002112, "low": 0.001996, "close": 0.002014, "volume": 141067062.0, "close_time": 1770638399999, "quote_volume": 286918.536759, "trades": 2502, "taker_buy_base": 61756951.0, "taker_buy_quote": 125645.38785 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.002015, "high": 0.002059, "low": 0.001979, "close": 0.002043, "volume": 203487696.0, "close_time": 1770652799999, "quote_volume": 411143.358812, "trades": 3521, "taker_buy_base": 86054211.0, "taker_buy_quote": 174190.533913 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.002042, "high": 0.002101, "low": 0.002028, "close": 0.002073, "volume": 75989553.0, "close_time": 1770667199999, "quote_volume": 157019.774488, "trades": 2465, "taker_buy_base": 33303307.0, "taker_buy_quote": 69018.928309 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.002072, "high": 0.002077, "low": 0.001996, "close": 0.002001, "volume": 245251267.0, "close_time": 1770681599999, "quote_volume": 493443.458213, "trades": 2145, "taker_buy_base": 177301636.0, "taker_buy_quote": 356065.275746 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002016, "low": 0.001958, "close": 0.00198, "volume": 124045364.0, "close_time": 1770695999999, "quote_volume": 247080.510574, "trades": 1995, "taker_buy_base": 65000141.0, "taker_buy_quote": 129629.195281 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.001978, "high": 0.002016, "low": 0.001941, "close": 0.001963, "volume": 119316358.0, "close_time": 1770710399999, "quote_volume": 235949.393507, "trades": 2029, "taker_buy_base": 45669827.0, "taker_buy_quote": 90105.841972 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001965, "high": 0.001999, "low": 0.001957, "close": 0.001964, "volume": 77067695.0, "close_time": 1770724799999, "quote_volume": 152280.406755, "trades": 1902, "taker_buy_base": 34214856.0, "taker_buy_quote": 67675.166041 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001963, "high": 0.001969, "low": 0.001923, "close": 0.001956, "volume": 155509375.0, "close_time": 1770739199999, "quote_volume": 302295.90211, "trades": 4295, "taker_buy_base": 69725780.0, "taker_buy_quote": 135598.067083 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001956, "high": 0.00199, "low": 0.001901, "close": 0.001933, "volume": 98538400.0, "close_time": 1770753599999, "quote_volume": 192614.252589, "trades": 2218, "taker_buy_base": 44190599.0, "taker_buy_quote": 86362.784495 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001932, "high": 0.001936, "low": 0.001892, "close": 0.001911, "volume": 78899445.0, "close_time": 1770767999999, "quote_volume": 151129.148391, "trades": 1219, "taker_buy_base": 53590176.0, "taker_buy_quote": 102682.011107 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001942, "low": 0.001895, "close": 0.001915, "volume": 68975350.0, "close_time": 1770782399999, "quote_volume": 132306.237747, "trades": 1239, "taker_buy_base": 32720259.0, "taker_buy_quote": 62760.402259 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001915, "high": 0.001927, "low": 0.001843, "close": 0.001861, "volume": 107888426.0, "close_time": 1770796799999, "quote_volume": 202817.121169, "trades": 1818, "taker_buy_base": 49154740.0, "taker_buy_quote": 92594.407266 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001861, "high": 0.001869, "low": 0.001839, "close": 0.001852, "volume": 68581999.0, "close_time": 1770811199999, "quote_volume": 127240.370476, "trades": 1663, "taker_buy_base": 20697490.0, "taker_buy_quote": 38397.712722 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001851, "high": 0.001917, "low": 0.001817, "close": 0.001853, "volume": 149933610.0, "close_time": 1770825599999, "quote_volume": 280555.521456, "trades": 2900, "taker_buy_base": 71990433.0, "taker_buy_quote": 134976.592525 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001855, "high": 0.001896, "low": 0.001832, "close": 0.001879, "volume": 70440160.0, "close_time": 1770839999999, "quote_volume": 131774.667226, "trades": 1523, "taker_buy_base": 42694837.0, "taker_buy_quote": 80006.29881 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001875, "high": 0.001897, "low": 0.001832, "close": 0.001842, "volume": 81687805.0, "close_time": 1770854399999, "quote_volume": 152429.547652, "trades": 1411, "taker_buy_base": 35969725.0, "taker_buy_quote": 67124.884321 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.0019, "low": 0.001844, "close": 0.001897, "volume": 34788522.0, "close_time": 1770868799999, "quote_volume": 65076.64621, "trades": 1082, "taker_buy_base": 17714086.0, "taker_buy_quote": 33118.088016 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001896, "high": 0.001941, "low": 0.001883, "close": 0.00194, "volume": 54863774.0, "close_time": 1770883199999, "quote_volume": 105092.481553, "trades": 1417, "taker_buy_base": 28911674.0, "taker_buy_quote": 55367.554504 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001939, "high": 0.001967, "low": 0.001905, "close": 0.001958, "volume": 105386794.0, "close_time": 1770897599999, "quote_volume": 204302.487317, "trades": 1963, "taker_buy_base": 46871919.0, "taker_buy_quote": 90886.395372 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001958, "high": 0.002013, "low": 0.001924, "close": 0.001975, "volume": 132349590.0, "close_time": 1770911999999, "quote_volume": 259998.62674, "trades": 2674, "taker_buy_base": 60677268.0, "taker_buy_quote": 119404.451043 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001975, "high": 0.001979, "low": 0.00188, "close": 0.001924, "volume": 283713642.0, "close_time": 1770926399999, "quote_volume": 546457.262537, "trades": 3882, "taker_buy_base": 141405694.0, "taker_buy_quote": 272747.829126 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001924, "high": 0.001936, "low": 0.001876, "close": 0.001921, "volume": 171467505.0, "close_time": 1770940799999, "quote_volume": 328126.221544, "trades": 1534, "taker_buy_base": 81860438.0, "taker_buy_quote": 156275.253346 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00192, "high": 0.001938, "low": 0.001897, "close": 0.001899, "volume": 122545611.0, "close_time": 1770955199999, "quote_volume": 235173.913643, "trades": 1700, "taker_buy_base": 62845594.0, "taker_buy_quote": 120665.687655 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001898, "high": 0.001932, "low": 0.001882, "close": 0.00193, "volume": 123909026.0, "close_time": 1770969599999, "quote_volume": 236297.835109, "trades": 1790, "taker_buy_base": 76799883.0, "taker_buy_quote": 146437.567729 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001929, "high": 0.001979, "low": 0.001923, "close": 0.001958, "volume": 141961811.0, "close_time": 1770983999999, "quote_volume": 278086.719113, "trades": 2300, "taker_buy_base": 71215855.0, "taker_buy_quote": 139534.776279 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001957, "high": 0.002055, "low": 0.001942, "close": 0.00202, "volume": 380433219.0, "close_time": 1770998399999, "quote_volume": 759324.407337, "trades": 4108, "taker_buy_base": 118833035.0, "taker_buy_quote": 237365.878764 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.002021, "high": 0.002164, "low": 0.002014, "close": 0.002124, "volume": 268858059.0, "close_time": 1771012799999, "quote_volume": 564768.902777, "trades": 4596, "taker_buy_base": 160016435.0, "taker_buy_quote": 336308.758302 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.002121, "high": 0.002143, "low": 0.002083, "close": 0.002083, "volume": 260159634.0, "close_time": 1771027199999, "quote_volume": 547644.69584, "trades": 2323, "taker_buy_base": 191098008.0, "taker_buy_quote": 401786.868347 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002084, "high": 0.002141, "low": 0.002076, "close": 0.002129, "volume": 45190950.0, "close_time": 1771041599999, "quote_volume": 95744.703827, "trades": 1131, "taker_buy_base": 20181872.0, "taker_buy_quote": 42744.398602 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.002129, "high": 0.002139, "low": 0.00209, "close": 0.002114, "volume": 137691720.0, "close_time": 1771055999999, "quote_volume": 292884.923222, "trades": 1508, "taker_buy_base": 90522532.0, "taker_buy_quote": 192828.596225 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.002112, "high": 0.002175, "low": 0.002109, "close": 0.002161, "volume": 81281138.0, "close_time": 1771070399999, "quote_volume": 173431.816005, "trades": 1295, "taker_buy_base": 49016262.0, "taker_buy_quote": 104458.888702 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.002161, "high": 0.0022, "low": 0.00213, "close": 0.002196, "volume": 97891922.0, "close_time": 1771084799999, "quote_volume": 211356.700877, "trades": 1802, "taker_buy_base": 42117388.0, "taker_buy_quote": 90954.680589 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.002194, "high": 0.002341, "low": 0.002185, "close": 0.002334, "volume": 533241846.0, "close_time": 1771099199999, "quote_volume": 1214694.389615, "trades": 5205, "taker_buy_base": 236835039.0, "taker_buy_quote": 536862.753567 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.002335, "high": 0.002371, "low": 0.002291, "close": 0.002333, "volume": 197432485.0, "close_time": 1771113599999, "quote_volume": 458894.426369, "trades": 2914, "taker_buy_base": 123419813.0, "taker_buy_quote": 286793.927743 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002332, "high": 0.002378, "low": 0.002291, "close": 0.002335, "volume": 289365778.0, "close_time": 1771127999999, "quote_volume": 674267.90813, "trades": 3441, "taker_buy_base": 174099429.0, "taker_buy_quote": 404372.82391 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.002335, "high": 0.002386, "low": 0.002318, "close": 0.002347, "volume": 104069408.0, "close_time": 1771142399999, "quote_volume": 244292.024729, "trades": 2408, "taker_buy_base": 62084454.0, "taker_buy_quote": 145685.088207 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00235, "high": 0.002359, "low": 0.002276, "close": 0.002295, "volume": 139907917.0, "close_time": 1771156799999, "quote_volume": 321667.969195, "trades": 1952, "taker_buy_base": 48508170.0, "taker_buy_quote": 111528.721065 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.002295, "high": 0.002301, "low": 0.002228, "close": 0.00224, "volume": 168735666.0, "close_time": 1771171199999, "quote_volume": 379932.668802, "trades": 2519, "taker_buy_base": 85828368.0, "taker_buy_quote": 193045.478714 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.002237, "high": 0.002237, "low": 0.002169, "close": 0.002192, "volume": 139084027.0, "close_time": 1771185599999, "quote_volume": 305275.482377, "trades": 2072, "taker_buy_base": 80382357.0, "taker_buy_quote": 175970.234167 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00219, "high": 0.002226, "low": 0.002173, "close": 0.002202, "volume": 75938734.0, "close_time": 1771199999999, "quote_volume": 167159.719309, "trades": 865, "taker_buy_base": 31358143.0, "taker_buy_quote": 69194.926365 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0022, "high": 0.002226, "low": 0.002179, "close": 0.002188, "volume": 38216326.0, "close_time": 1771214399999, "quote_volume": 83964.93574, "trades": 608, "taker_buy_base": 22874943.0, "taker_buy_quote": 50411.015635 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.002188, "high": 0.002223, "low": 0.002183, "close": 0.002184, "volume": 42588213.0, "close_time": 1771228799999, "quote_volume": 93674.830059, "trades": 591, "taker_buy_base": 35973868.0, "taker_buy_quote": 79125.714122 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.002185, "high": 0.002236, "low": 0.002179, "close": 0.002213, "volume": 113593918.0, "close_time": 1771243199999, "quote_volume": 250575.303755, "trades": 1015, "taker_buy_base": 58434766.0, "taker_buy_quote": 129203.594943 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.002212, "high": 0.002293, "low": 0.002147, "close": 0.002158, "volume": 215707107.0, "close_time": 1771257599999, "quote_volume": 477685.539246, "trades": 2508, "taker_buy_base": 86502389.0, "taker_buy_quote": 191594.299151 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.002158, "high": 0.002208, "low": 0.002152, "close": 0.002173, "volume": 62930570.0, "close_time": 1771271999999, "quote_volume": 137588.689337, "trades": 1038, "taker_buy_base": 27841821.0, "taker_buy_quote": 60711.365019 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.002174, "high": 0.002249, "low": 0.00216, "close": 0.002217, "volume": 87638989.0, "close_time": 1771286399999, "quote_volume": 194618.34206, "trades": 1007, "taker_buy_base": 40337764.0, "taker_buy_quote": 89644.717121 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002217, "high": 0.002243, "low": 0.00219, "close": 0.002224, "volume": 80936539.0, "close_time": 1771300799999, "quote_volume": 179536.927238, "trades": 928, "taker_buy_base": 24539640.0, "taker_buy_quote": 54360.605521 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.002224, "high": 0.00225, "low": 0.002177, "close": 0.002195, "volume": 47106557.0, "close_time": 1771315199999, "quote_volume": 103581.855058, "trades": 836, "taker_buy_base": 11408872.0, "taker_buy_quote": 25173.229303 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.002194, "high": 0.002201, "low": 0.002131, "close": 0.002159, "volume": 93814747.0, "close_time": 1771329599999, "quote_volume": 202148.26443, "trades": 1235, "taker_buy_base": 63640629.0, "taker_buy_quote": 137088.807928 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.002158, "high": 0.002264, "low": 0.002119, "close": 0.002228, "volume": 430139279.0, "close_time": 1771343999999, "quote_volume": 942976.83828, "trades": 5569, "taker_buy_base": 271871837.0, "taker_buy_quote": 596139.812367 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.002227, "high": 0.002291, "low": 0.002185, "close": 0.002245, "volume": 237402523.0, "close_time": 1771358399999, "quote_volume": 530056.372797, "trades": 3628, "taker_buy_base": 108372380.0, "taker_buy_quote": 243010.125506 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.002246, "high": 0.002249, "low": 0.002198, "close": 0.002202, "volume": 28840277.0, "close_time": 1771372799999, "quote_volume": 64147.492671, "trades": 845, "taker_buy_base": 15265826.0, "taker_buy_quote": 33979.347037 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002207, "low": 0.002138, "close": 0.002176, "volume": 80443376.0, "close_time": 1771387199999, "quote_volume": 173908.783849, "trades": 1333, "taker_buy_base": 26274383.0, "taker_buy_quote": 57013.05048 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.002177, "high": 0.002193, "low": 0.002149, "close": 0.002178, "volume": 105075554.0, "close_time": 1771401599999, "quote_volume": 228461.459719, "trades": 1073, "taker_buy_base": 55753877.0, "taker_buy_quote": 120949.416401 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.002178, "high": 0.002244, "low": 0.00215, "close": 0.002162, "volume": 217532897.0, "close_time": 1771415999999, "quote_volume": 478391.073286, "trades": 2960, "taker_buy_base": 116089379.0, "taker_buy_quote": 255846.040305 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.002162, "high": 0.002184, "low": 0.002045, "close": 0.002124, "volume": 559655296.0, "close_time": 1771430399999, "quote_volume": 1174662.438742, "trades": 7439, "taker_buy_base": 306072145.0, "taker_buy_quote": 641065.829593 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.002124, "high": 0.002128, "low": 0.002011, "close": 0.002029, "volume": 111259045.0, "close_time": 1771444799999, "quote_volume": 228353.524516, "trades": 2198, "taker_buy_base": 53530768.0, "taker_buy_quote": 109736.51165 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.002026, "high": 0.002031, "low": 0.001987, "close": 0.002014, "volume": 60698906.0, "close_time": 1771459199999, "quote_volume": 121869.492629, "trades": 1115, "taker_buy_base": 23567493.0, "taker_buy_quote": 47350.319452 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002047, "low": 0.001993, "close": 0.002043, "volume": 48528677.0, "close_time": 1771473599999, "quote_volume": 98194.959483, "trades": 859, "taker_buy_base": 30510835.0, "taker_buy_quote": 61782.222892 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.002041, "high": 0.002064, "low": 0.002026, "close": 0.002052, "volume": 46458974.0, "close_time": 1771487999999, "quote_volume": 94895.185524, "trades": 873, "taker_buy_base": 26384474.0, "taker_buy_quote": 53875.932117 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.002051, "high": 0.002058, "low": 0.002009, "close": 0.002013, "volume": 52320549.0, "close_time": 1771502399999, "quote_volume": 106372.019606, "trades": 1057, "taker_buy_base": 26602047.0, "taker_buy_quote": 54070.301716 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.002014, "high": 0.002045, "low": 0.001974, "close": 0.002041, "volume": 84159417.0, "close_time": 1771516799999, "quote_volume": 168990.539797, "trades": 1687, "taker_buy_base": 44359286.0, "taker_buy_quote": 89314.689438 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00204, "high": 0.002075, "low": 0.002027, "close": 0.002057, "volume": 209630483.0, "close_time": 1771531199999, "quote_volume": 428830.172105, "trades": 1682, "taker_buy_base": 98333362.0, "taker_buy_quote": 201016.115472 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.002059, "high": 0.002079, "low": 0.00205, "close": 0.002066, "volume": 38126630.0, "close_time": 1771545599999, "quote_volume": 78663.283548, "trades": 631, "taker_buy_base": 28036563.0, "taker_buy_quote": 57854.534074 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002067, "high": 0.002107, "low": 0.002063, "close": 0.002106, "volume": 27630838.0, "close_time": 1771559999999, "quote_volume": 57841.253333, "trades": 648, "taker_buy_base": 17243189.0, "taker_buy_quote": 36091.401385 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.002105, "high": 0.002113, "low": 0.00207, "close": 0.002077, "volume": 288758707.0, "close_time": 1771574399999, "quote_volume": 600147.984652, "trades": 1551, "taker_buy_base": 217857120.0, "taker_buy_quote": 452542.791169 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.002078, "high": 0.00212, "low": 0.002077, "close": 0.002086, "volume": 122811332.0, "close_time": 1771588799999, "quote_volume": 257547.849089, "trades": 1430, "taker_buy_base": 46118699.0, "taker_buy_quote": 96649.292054 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.002087, "high": 0.00215, "low": 0.002047, "close": 0.002124, "volume": 213279589.0, "close_time": 1771603199999, "quote_volume": 444978.477641, "trades": 2612, "taker_buy_base": 98711064.0, "taker_buy_quote": 205640.4562 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.002123, "high": 0.00214, "low": 0.002068, "close": 0.002094, "volume": 91908083.0, "close_time": 1771617599999, "quote_volume": 193316.670265, "trades": 1957, "taker_buy_base": 41834635.0, "taker_buy_quote": 88038.368631 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.002093, "high": 0.002115, "low": 0.002081, "close": 0.002107, "volume": 25769331.0, "close_time": 1771631999999, "quote_volume": 54141.913514, "trades": 420, "taker_buy_base": 13935071.0, "taker_buy_quote": 29274.176751 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002108, "high": 0.002135, "low": 0.002096, "close": 0.002112, "volume": 44775039.0, "close_time": 1771646399999, "quote_volume": 94715.365024, "trades": 726, "taker_buy_base": 27696829.0, "taker_buy_quote": 58583.035364 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.002111, "high": 0.002127, "low": 0.002105, "close": 0.002113, "volume": 26507482.0, "close_time": 1771660799999, "quote_volume": 56072.592499, "trades": 575, "taker_buy_base": 14290213.0, "taker_buy_quote": 30234.330846 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.002111, "high": 0.002147, "low": 0.002109, "close": 0.00212, "volume": 199776244.0, "close_time": 1771675199999, "quote_volume": 425512.931353, "trades": 1223, "taker_buy_base": 90237765.0, "taker_buy_quote": 192088.887352 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.002121, "high": 0.00213, "low": 0.002096, "close": 0.002115, "volume": 46578609.0, "close_time": 1771689599999, "quote_volume": 98574.585021, "trades": 652, "taker_buy_base": 29538621.0, "taker_buy_quote": 62586.661629 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.002114, "high": 0.002123, "low": 0.002097, "close": 0.002107, "volume": 37657468.0, "close_time": 1771703999999, "quote_volume": 79433.349632, "trades": 761, "taker_buy_base": 20268481.0, "taker_buy_quote": 42745.635637 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.002107, "high": 0.002125, "low": 0.002087, "close": 0.002118, "volume": 36070157.0, "close_time": 1771718399999, "quote_volume": 75880.610241, "trades": 583, "taker_buy_base": 16948932.0, "taker_buy_quote": 35721.501178 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002117, "high": 0.002121, "low": 0.002081, "close": 0.002096, "volume": 39367291.0, "close_time": 1771732799999, "quote_volume": 82750.017894, "trades": 649, "taker_buy_base": 18564715.0, "taker_buy_quote": 39027.224951 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.002097, "high": 0.002106, "low": 0.002069, "close": 0.002097, "volume": 45445982.0, "close_time": 1771747199999, "quote_volume": 94593.982307, "trades": 568, "taker_buy_base": 14955707.0, "taker_buy_quote": 31166.321929 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.002093, "high": 0.0021, "low": 0.002073, "close": 0.002078, "volume": 14074864.0, "close_time": 1771761599999, "quote_volume": 29353.925029, "trades": 274, "taker_buy_base": 7129783.0, "taker_buy_quote": 14895.934769 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.002077, "high": 0.002077, "low": 0.002005, "close": 0.002034, "volume": 85944953.0, "close_time": 1771775999999, "quote_volume": 175404.191899, "trades": 1027, "taker_buy_base": 30307894.0, "taker_buy_quote": 61893.385764 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.002034, "high": 0.002034, "low": 0.002008, "close": 0.002022, "volume": 24432463.0, "close_time": 1771790399999, "quote_volume": 49300.072228, "trades": 433, "taker_buy_base": 10792727.0, "taker_buy_quote": 21779.58065 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.002023, "high": 0.00204, "low": 0.00201, "close": 0.002022, "volume": 18761509.0, "close_time": 1771804799999, "quote_volume": 38051.364193, "trades": 375, "taker_buy_base": 8322390.0, "taker_buy_quote": 16870.147642 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002021, "high": 0.002021, "low": 0.001868, "close": 0.001877, "volume": 258014555.0, "close_time": 1771819199999, "quote_volume": 496492.305199, "trades": 2951, "taker_buy_base": 100543248.0, "taker_buy_quote": 193891.59937 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001878, "high": 0.001914, "low": 0.001863, "close": 0.001906, "volume": 63776882.0, "close_time": 1771833599999, "quote_volume": 120264.715432, "trades": 929, "taker_buy_base": 32202580.0, "taker_buy_quote": 60682.556081 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001905, "high": 0.001941, "low": 0.001884, "close": 0.00193, "volume": 101127907.0, "close_time": 1771847999999, "quote_volume": 194409.427144, "trades": 881, "taker_buy_base": 45765565.0, "taker_buy_quote": 87869.062226 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001928, "high": 0.001956, "low": 0.001874, "close": 0.001874, "volume": 141733134.0, "close_time": 1771862399999, "quote_volume": 271225.57497, "trades": 1684, "taker_buy_base": 88993658.0, "taker_buy_quote": 170485.722333 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001874, "high": 0.001891, "low": 0.001814, "close": 0.00182, "volume": 233324371.0, "close_time": 1771876799999, "quote_volume": 431167.338527, "trades": 2100, "taker_buy_base": 130484034.0, "taker_buy_quote": 241105.878328 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001819, "high": 0.001836, "low": 0.00179, "close": 0.001792, "volume": 208138885.0, "close_time": 1771891199999, "quote_volume": 378912.995418, "trades": 1284, "taker_buy_base": 95938329.0, "taker_buy_quote": 174692.923705 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.00183, "low": 0.001758, "close": 0.001782, "volume": 309049612.0, "close_time": 1771905599999, "quote_volume": 554346.532576, "trades": 2557, "taker_buy_base": 94384041.0, "taker_buy_quote": 169527.430004 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001781, "high": 0.001781, "low": 0.00173, "close": 0.001756, "volume": 154864332.0, "close_time": 1771919999999, "quote_volume": 270780.481544, "trades": 1760, "taker_buy_base": 76027010.0, "taker_buy_quote": 132957.695917 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001754, "high": 0.001775, "low": 0.001737, "close": 0.001739, "volume": 131338439.0, "close_time": 1771934399999, "quote_volume": 230473.799444, "trades": 1168, "taker_buy_base": 60184740.0, "taker_buy_quote": 105492.973774 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.001739, "high": 0.001797, "low": 0.001726, "close": 0.001777, "volume": 209764516.0, "close_time": 1771948799999, "quote_volume": 371058.390247, "trades": 2421, "taker_buy_base": 88145436.0, "taker_buy_quote": 155904.16864 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001778, "high": 0.001802, "low": 0.001759, "close": 0.001766, "volume": 199885516.0, "close_time": 1771963199999, "quote_volume": 354806.172803, "trades": 2346, "taker_buy_base": 142526631.0, "taker_buy_quote": 252990.706513 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001766, "high": 0.001768, "low": 0.001676, "close": 0.001694, "volume": 148528478.0, "close_time": 1771977599999, "quote_volume": 254672.657772, "trades": 1637, "taker_buy_base": 71722357.0, "taker_buy_quote": 123108.22977 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001796, "low": 0.001689, "close": 0.001727, "volume": 191907943.0, "close_time": 1771991999999, "quote_volume": 336231.833161, "trades": 2343, "taker_buy_base": 96358719.0, "taker_buy_quote": 169063.32932 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001726, "high": 0.001741, "low": 0.001699, "close": 0.001729, "volume": 96938415.0, "close_time": 1772006399999, "quote_volume": 166655.284896, "trades": 1281, "taker_buy_base": 46071027.0, "taker_buy_quote": 79204.074235 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001728, "high": 0.001797, "low": 0.001716, "close": 0.001775, "volume": 176866806.0, "close_time": 1772020799999, "quote_volume": 311121.343468, "trades": 1823, "taker_buy_base": 84438610.0, "taker_buy_quote": 148773.413942 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001774, "high": 0.001853, "low": 0.001767, "close": 0.001853, "volume": 302192551.0, "close_time": 1772035199999, "quote_volume": 548554.214148, "trades": 3061, "taker_buy_base": 171322158.0, "taker_buy_quote": 310987.597262 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001854, "high": 0.001936, "low": 0.001853, "close": 0.001935, "volume": 366563720.0, "close_time": 1772049599999, "quote_volume": 699519.17061, "trades": 3291, "taker_buy_base": 204385502.0, "taker_buy_quote": 389949.079458 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001936, "high": 0.001985, "low": 0.001845, "close": 0.00188, "volume": 339763088.0, "close_time": 1772063999999, "quote_volume": 649413.160934, "trades": 3062, "taker_buy_base": 155230049.0, "taker_buy_quote": 297166.899837 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.001922, "low": 0.00187, "close": 0.00188, "volume": 181397123.0, "close_time": 1772078399999, "quote_volume": 344259.648425, "trades": 2516, "taker_buy_base": 83020734.0, "taker_buy_quote": 157610.60593 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001879, "high": 0.00189, "low": 0.001818, "close": 0.001824, "volume": 153612862.0, "close_time": 1772092799999, "quote_volume": 284451.928418, "trades": 1926, "taker_buy_base": 52802809.0, "taker_buy_quote": 97629.126602 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001825, "high": 0.001856, "low": 0.001769, "close": 0.001775, "volume": 120869176.0, "close_time": 1772107199999, "quote_volume": 219101.012275, "trades": 1548, "taker_buy_base": 53461005.0, "taker_buy_quote": 97162.941039 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001775, "high": 0.001843, "low": 0.001753, "close": 0.001794, "volume": 329825854.0, "close_time": 1772121599999, "quote_volume": 594143.022736, "trades": 3606, "taker_buy_base": 176288119.0, "taker_buy_quote": 317591.660854 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001791, "high": 0.001795, "low": 0.001728, "close": 0.001754, "volume": 164905772.0, "close_time": 1772135999999, "quote_volume": 289869.895592, "trades": 2232, "taker_buy_base": 87967604.0, "taker_buy_quote": 154579.286243 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001754, "high": 0.001817, "low": 0.001734, "close": 0.001805, "volume": 109119569.0, "close_time": 1772150399999, "quote_volume": 193311.858661, "trades": 1195, "taker_buy_base": 65226460.0, "taker_buy_quote": 115704.122042 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.001873, "low": 0.001776, "close": 0.001869, "volume": 156639243.0, "close_time": 1772164799999, "quote_volume": 283628.889449, "trades": 2061, "taker_buy_base": 80448610.0, "taker_buy_quote": 145736.027867 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001871, "high": 0.001943, "low": 0.001868, "close": 0.001925, "volume": 195554008.0, "close_time": 1772179199999, "quote_volume": 372042.068208, "trades": 2748, "taker_buy_base": 95655563.0, "taker_buy_quote": 182166.797925 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001926, "high": 0.001969, "low": 0.001832, "close": 0.001852, "volume": 325244980.0, "close_time": 1772193599999, "quote_volume": 618778.399939, "trades": 3468, "taker_buy_base": 132560509.0, "taker_buy_quote": 253638.534314 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001851, "high": 0.001864, "low": 0.001797, "close": 0.001818, "volume": 130949003.0, "close_time": 1772207999999, "quote_volume": 239786.604508, "trades": 2228, "taker_buy_base": 67272977.0, "taker_buy_quote": 123296.011428 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001816, "high": 0.001818, "low": 0.001769, "close": 0.001784, "volume": 114915001.0, "close_time": 1772222399999, "quote_volume": 206097.231445, "trades": 1649, "taker_buy_base": 56865699.0, "taker_buy_quote": 102081.239091 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001784, "high": 0.0018, "low": 0.001757, "close": 0.001794, "volume": 83091881.0, "close_time": 1772236799999, "quote_volume": 148577.757248, "trades": 1017, "taker_buy_base": 49898657.0, "taker_buy_quote": 89298.306471 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001793, "high": 0.00185, "low": 0.001785, "close": 0.001835, "volume": 142515481.0, "close_time": 1772251199999, "quote_volume": 259475.407614, "trades": 1635, "taker_buy_base": 88904257.0, "taker_buy_quote": 161992.445186 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001836, "high": 0.001851, "low": 0.001702, "close": 0.001765, "volume": 416701653.0, "close_time": 1772265599999, "quote_volume": 734114.747085, "trades": 3846, "taker_buy_base": 149479165.0, "taker_buy_quote": 264092.421671 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001764, "high": 0.001782, "low": 0.00173, "close": 0.001737, "volume": 208678037.0, "close_time": 1772279999999, "quote_volume": 366306.491779, "trades": 2387, "taker_buy_base": 84729911.0, "taker_buy_quote": 149050.818428 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001738, "high": 0.00182, "low": 0.001725, "close": 0.001773, "volume": 215851685.0, "close_time": 1772294399999, "quote_volume": 380924.844529, "trades": 2406, "taker_buy_base": 119404083.0, "taker_buy_quote": 210857.393454 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00177, "high": 0.001859, "low": 0.001754, "close": 0.001838, "volume": 134729235.0, "close_time": 1772308799999, "quote_volume": 244923.922885, "trades": 1632, "taker_buy_base": 68993303.0, "taker_buy_quote": 125308.026265 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001837, "high": 0.001937, "low": 0.001832, "close": 0.001923, "volume": 277492471.0, "close_time": 1772323199999, "quote_volume": 524275.009096, "trades": 3003, "taker_buy_base": 151253163.0, "taker_buy_quote": 286807.72439 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001993, "low": 0.001892, "close": 0.001925, "volume": 157098415.0, "close_time": 1772337599999, "quote_volume": 303948.198975, "trades": 2386, "taker_buy_base": 81779060.0, "taker_buy_quote": 158580.158741 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001926, "high": 0.001978, "low": 0.001905, "close": 0.001976, "volume": 175287965.0, "close_time": 1772351999999, "quote_volume": 340803.564801, "trades": 2104, "taker_buy_base": 77837958.0, "taker_buy_quote": 152297.993299 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001974, "high": 0.001978, "low": 0.001894, "close": 0.001914, "volume": 123202098.0, "close_time": 1772366399999, "quote_volume": 237088.459514, "trades": 1591, "taker_buy_base": 51019719.0, "taker_buy_quote": 98255.22409 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001913, "high": 0.001977, "low": 0.0019, "close": 0.001939, "volume": 128964465.0, "close_time": 1772380799999, "quote_volume": 250675.353736, "trades": 1864, "taker_buy_base": 84165799.0, "taker_buy_quote": 163913.118298 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.001941, "high": 0.001979, "low": 0.001888, "close": 0.001914, "volume": 240725541.0, "close_time": 1772395199999, "quote_volume": 464661.583207, "trades": 2775, "taker_buy_base": 121040793.0, "taker_buy_quote": 234374.749124 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001914, "high": 0.001933, "low": 0.00183, "close": 0.001923, "volume": 214494294.0, "close_time": 1772409599999, "quote_volume": 405297.393124, "trades": 2837, "taker_buy_base": 123642911.0, "taker_buy_quote": 233443.026278 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001924, "high": 0.001979, "low": 0.001921, "close": 0.001966, "volume": 199671137.0, "close_time": 1772423999999, "quote_volume": 388725.774707, "trades": 2188, "taker_buy_base": 123456587.0, "taker_buy_quote": 240413.623604 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001966, "high": 0.001966, "low": 0.001882, "close": 0.001893, "volume": 78980830.0, "close_time": 1772438399999, "quote_volume": 150616.561098, "trades": 1249, "taker_buy_base": 32138488.0, "taker_buy_quote": 61427.086881 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001893, "high": 0.001928, "low": 0.001876, "close": 0.001928, "volume": 104132322.0, "close_time": 1772452799999, "quote_volume": 197916.993146, "trades": 1324, "taker_buy_base": 36837597.0, "taker_buy_quote": 70124.493671 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001929, "high": 0.002081, "low": 0.001895, "close": 0.00207, "volume": 727237231.0, "close_time": 1772467199999, "quote_volume": 1471513.321459, "trades": 4774, "taker_buy_base": 302831100.0, "taker_buy_quote": 608511.432223 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00207, "high": 0.002115, "low": 0.001974, "close": 0.002018, "volume": 511629545.0, "close_time": 1772481599999, "quote_volume": 1055425.451751, "trades": 4474, "taker_buy_base": 259714323.0, "taker_buy_quote": 535735.008248 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.002018, "high": 0.002028, "low": 0.00197, "close": 0.001975, "volume": 66071713.0, "close_time": 1772495999999, "quote_volume": 131890.434293, "trades": 1426, "taker_buy_base": 28992487.0, "taker_buy_quote": 57894.296804 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001977, "high": 0.001993, "low": 0.001943, "close": 0.001989, "volume": 118745966.0, "close_time": 1772510399999, "quote_volume": 233496.089276, "trades": 1881, "taker_buy_base": 62555574.0, "taker_buy_quote": 123128.356655 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00199, "high": 0.00201, "low": 0.001948, "close": 0.001958, "volume": 88005712.0, "close_time": 1772524799999, "quote_volume": 173800.345562, "trades": 1268, "taker_buy_base": 41278412.0, "taker_buy_quote": 81711.211136 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001956, "high": 0.001961, "low": 0.001869, "close": 0.001883, "volume": 173610995.0, "close_time": 1772539199999, "quote_volume": 331376.47854, "trades": 1537, "taker_buy_base": 75793174.0, "taker_buy_quote": 144417.000994 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001885, "high": 0.00192, "low": 0.00185, "close": 0.001894, "volume": 157078660.0, "close_time": 1772553599999, "quote_volume": 294837.417016, "trades": 2158, "taker_buy_base": 77943943.0, "taker_buy_quote": 146349.751456 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001893, "high": 0.001961, "low": 0.001884, "close": 0.001912, "volume": 168965546.0, "close_time": 1772567999999, "quote_volume": 326333.814265, "trades": 2474, "taker_buy_base": 79606683.0, "taker_buy_quote": 153320.983437 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001911, "high": 0.001943, "low": 0.001893, "close": 0.001918, "volume": 48936802.0, "close_time": 1772582399999, "quote_volume": 93601.383333, "trades": 991, "taker_buy_base": 20827611.0, "taker_buy_quote": 39840.281142 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001919, "high": 0.00193, "low": 0.001872, "close": 0.001879, "volume": 57110253.0, "close_time": 1772596799999, "quote_volume": 108799.688306, "trades": 1208, "taker_buy_base": 25875844.0, "taker_buy_quote": 49391.204951 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00188, "high": 0.001941, "low": 0.001864, "close": 0.00194, "volume": 87539153.0, "close_time": 1772611199999, "quote_volume": 167426.771563, "trades": 964, "taker_buy_base": 61944745.0, "taker_buy_quote": 118844.011537 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001941, "high": 0.002069, "low": 0.001932, "close": 0.002009, "volume": 362605269.0, "close_time": 1772625599999, "quote_volume": 724509.153461, "trades": 3058, "taker_buy_base": 185539198.0, "taker_buy_quote": 371508.868342 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.002009, "high": 0.002119, "low": 0.001988, "close": 0.002101, "volume": 341916204.0, "close_time": 1772639999999, "quote_volume": 704467.970454, "trades": 3337, "taker_buy_base": 163090418.0, "taker_buy_quote": 337591.707239 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.002103, "high": 0.002137, "low": 0.002062, "close": 0.002126, "volume": 163828002.0, "close_time": 1772654399999, "quote_volume": 343280.709549, "trades": 2373, "taker_buy_base": 67726858.0, "taker_buy_quote": 142134.382425 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.002126, "high": 0.002133, "low": 0.002038, "close": 0.002052, "volume": 194168961.0, "close_time": 1772668799999, "quote_volume": 401670.447722, "trades": 1880, "taker_buy_base": 107681942.0, "taker_buy_quote": 222379.851868 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002051, "high": 0.002058, "low": 0.002012, "close": 0.00203, "volume": 108679514.0, "close_time": 1772683199999, "quote_volume": 221417.42259, "trades": 1405, "taker_buy_base": 62932649.0, "taker_buy_quote": 128127.960531 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.002031, "high": 0.002054, "low": 0.00201, "close": 0.002019, "volume": 56929790.0, "close_time": 1772697599999, "quote_volume": 115769.93094, "trades": 920, "taker_buy_base": 29513877.0, "taker_buy_quote": 60074.993666 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.002019, "high": 0.002124, "low": 0.002009, "close": 0.002101, "volume": 174465801.0, "close_time": 1772711999999, "quote_volume": 363334.764626, "trades": 1706, "taker_buy_base": 91444938.0, "taker_buy_quote": 190488.144111 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0021, "high": 0.002121, "low": 0.002031, "close": 0.002052, "volume": 192537734.0, "close_time": 1772726399999, "quote_volume": 397395.360062, "trades": 2363, "taker_buy_base": 78000013.0, "taker_buy_quote": 160740.15208 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.002053, "high": 0.002054, "low": 0.001985, "close": 0.002023, "volume": 137027262.0, "close_time": 1772740799999, "quote_volume": 276425.270591, "trades": 2081, "taker_buy_base": 84755544.0, "taker_buy_quote": 171266.308564 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.002025, "high": 0.002064, "low": 0.002019, "close": 0.002023, "volume": 61602191.0, "close_time": 1772755199999, "quote_volume": 125565.553569, "trades": 1090, "taker_buy_base": 35922076.0, "taker_buy_quote": 73195.707955 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002024, "high": 0.002035, "low": 0.001997, "close": 0.002033, "volume": 41521999.0, "close_time": 1772769599999, "quote_volume": 83502.890211, "trades": 935, "taker_buy_base": 19264125.0, "taker_buy_quote": 38775.002163 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.002031, "high": 0.002093, "low": 0.002016, "close": 0.002082, "volume": 91069229.0, "close_time": 1772783999999, "quote_volume": 186608.648359, "trades": 1451, "taker_buy_base": 48316067.0, "taker_buy_quote": 98980.553992 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.002083, "high": 0.002083, "low": 0.002001, "close": 0.002006, "volume": 153040882.0, "close_time": 1772798399999, "quote_volume": 310982.293012, "trades": 1769, "taker_buy_base": 70701279.0, "taker_buy_quote": 144082.967221 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.002006, "high": 0.002008, "low": 0.00188, "close": 0.0019, "volume": 600396291.0, "close_time": 1772812799999, "quote_volume": 1172337.609961, "trades": 5021, "taker_buy_base": 340600721.0, "taker_buy_quote": 664475.864689 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001899, "high": 0.001908, "low": 0.001839, "close": 0.001851, "volume": 104461883.0, "close_time": 1772827199999, "quote_volume": 195211.710105, "trades": 1607, "taker_buy_base": 40706438.0, "taker_buy_quote": 76002.193853 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001852, "high": 0.001887, "low": 0.001844, "close": 0.001856, "volume": 107798333.0, "close_time": 1772841599999, "quote_volume": 200872.58224, "trades": 946, "taker_buy_base": 41624382.0, "taker_buy_quote": 77722.009571 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001857, "high": 0.001879, "low": 0.001855, "close": 0.001867, "volume": 17394807.0, "close_time": 1772855999999, "quote_volume": 32415.71258, "trades": 300, "taker_buy_base": 8270740.0, "taker_buy_quote": 15418.319269 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001866, "high": 0.001883, "low": 0.001851, "close": 0.001862, "volume": 27409448.0, "close_time": 1772870399999, "quote_volume": 51069.841006, "trades": 447, "taker_buy_base": 11098477.0, "taker_buy_quote": 20691.808485 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001864, "high": 0.001949, "low": 0.001864, "close": 0.001917, "volume": 103949558.0, "close_time": 1772884799999, "quote_volume": 199180.797416, "trades": 1385, "taker_buy_base": 43953743.0, "taker_buy_quote": 84120.63406 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001917, "high": 0.001938, "low": 0.001896, "close": 0.00192, "volume": 119888999.0, "close_time": 1772899199999, "quote_volume": 230134.536254, "trades": 1477, "taker_buy_base": 52204999.0, "taker_buy_quote": 100213.394281 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.001919, "high": 0.001928, "low": 0.001861, "close": 0.001869, "volume": 77098402.0, "close_time": 1772913599999, "quote_volume": 146850.642205, "trades": 971, "taker_buy_base": 32758851.0, "taker_buy_quote": 62496.14209 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00187, "high": 0.001887, "low": 0.00186, "close": 0.001885, "volume": 17695845.0, "close_time": 1772927999999, "quote_volume": 33178.817116, "trades": 393, "taker_buy_base": 9907181.0, "taker_buy_quote": 18581.337246 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.001901, "low": 0.001873, "close": 0.001883, "volume": 44090285.0, "close_time": 1772942399999, "quote_volume": 83042.398624, "trades": 600, "taker_buy_base": 17008306.0, "taker_buy_quote": 32132.420461 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001883, "high": 0.001895, "low": 0.001856, "close": 0.001883, "volume": 22988296.0, "close_time": 1772956799999, "quote_volume": 43218.936843, "trades": 519, "taker_buy_base": 10082976.0, "taker_buy_quote": 18973.843193 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001884, "high": 0.001949, "low": 0.00187, "close": 0.001907, "volume": 115716754.0, "close_time": 1772971199999, "quote_volume": 221801.045042, "trades": 1188, "taker_buy_base": 89686773.0, "taker_buy_quote": 171910.442958 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001905, "high": 0.001924, "low": 0.001879, "close": 0.001899, "volume": 53783109.0, "close_time": 1772985599999, "quote_volume": 102205.052674, "trades": 1069, "taker_buy_base": 27733818.0, "taker_buy_quote": 52730.864373 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001899, "high": 0.001996, "low": 0.001892, "close": 0.001982, "volume": 118037654.0, "close_time": 1772999999999, "quote_volume": 228488.871492, "trades": 2025, "taker_buy_base": 70437251.0, "taker_buy_quote": 136243.008917 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001984, "high": 0.002006, "low": 0.001902, "close": 0.001917, "volume": 166041082.0, "close_time": 1773014399999, "quote_volume": 322376.999086, "trades": 2522, "taker_buy_base": 75772728.0, "taker_buy_quote": 147495.526367 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.001996, "low": 0.001905, "close": 0.00196, "volume": 125569036.0, "close_time": 1773028799999, "quote_volume": 243773.630991, "trades": 1953, "taker_buy_base": 72498590.0, "taker_buy_quote": 140808.562944 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001961, "high": 0.002001, "low": 0.001915, "close": 0.001946, "volume": 157927056.0, "close_time": 1773043199999, "quote_volume": 308797.43944, "trades": 1727, "taker_buy_base": 86079658.0, "taker_buy_quote": 168097.708155 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001944, "high": 0.001965, "low": 0.001918, "close": 0.001945, "volume": 100603915.0, "close_time": 1773057599999, "quote_volume": 195156.829754, "trades": 922, "taker_buy_base": 30535654.0, "taker_buy_quote": 59327.747844 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001945, "high": 0.00199, "low": 0.001933, "close": 0.001945, "volume": 158191746.0, "close_time": 1773071999999, "quote_volume": 310263.192181, "trades": 1952, "taker_buy_base": 110424937.0, "taker_buy_quote": 216421.256281 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001943, "high": 0.002028, "low": 0.00194, "close": 0.001991, "volume": 186505358.0, "close_time": 1773086399999, "quote_volume": 369180.737519, "trades": 2219, "taker_buy_base": 66964862.0, "taker_buy_quote": 132861.437119 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001992, "high": 0.002007, "low": 0.001947, "close": 0.001954, "volume": 53052439.0, "close_time": 1773100799999, "quote_volume": 104835.250628, "trades": 941, "taker_buy_base": 16609256.0, "taker_buy_quote": 32843.066079 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.002036, "low": 0.001947, "close": 0.002, "volume": 76858274.0, "close_time": 1773115199999, "quote_volume": 152931.683345, "trades": 1337, "taker_buy_base": 38735748.0, "taker_buy_quote": 77328.093788 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001999, "high": 0.002055, "low": 0.001991, "close": 0.002043, "volume": 228534702.0, "close_time": 1773129599999, "quote_volume": 466458.645759, "trades": 1988, "taker_buy_base": 125315281.0, "taker_buy_quote": 255353.848654 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.002044, "high": 0.00214, "low": 0.002042, "close": 0.002072, "volume": 129810354.0, "close_time": 1773143999999, "quote_volume": 268259.691455, "trades": 2151, "taker_buy_base": 76837351.0, "taker_buy_quote": 158856.032399 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.002073, "high": 0.002099, "low": 0.00202, "close": 0.00209, "volume": 245927456.0, "close_time": 1773158399999, "quote_volume": 507842.838046, "trades": 2851, "taker_buy_base": 111853864.0, "taker_buy_quote": 230990.171281 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.002091, "high": 0.002116, "low": 0.002024, "close": 0.002042, "volume": 106549905.0, "close_time": 1773172799999, "quote_volume": 220341.716091, "trades": 2159, "taker_buy_base": 49571680.0, "taker_buy_quote": 102629.408655 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.002043, "high": 0.00206, "low": 0.001983, "close": 0.002007, "volume": 90011023.0, "close_time": 1773187199999, "quote_volume": 180484.483941, "trades": 1207, "taker_buy_base": 35437116.0, "taker_buy_quote": 71159.53758 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.002022, "low": 0.001994, "close": 0.001995, "volume": 60933483.0, "close_time": 1773201599999, "quote_volume": 122348.99174, "trades": 871, "taker_buy_base": 29955799.0, "taker_buy_quote": 60186.505187 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001994, "high": 0.00202, "low": 0.001976, "close": 0.001984, "volume": 49688627.0, "close_time": 1773215999999, "quote_volume": 99207.408905, "trades": 700, "taker_buy_base": 15827297.0, "taker_buy_quote": 31615.217449 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001985, "high": 0.00199, "low": 0.001969, "close": 0.001971, "volume": 43534986.0, "close_time": 1773230399999, "quote_volume": 86120.556654, "trades": 760, "taker_buy_base": 17402968.0, "taker_buy_quote": 34420.370775 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001972, "high": 0.002086, "low": 0.00196, "close": 0.002053, "volume": 296269815.0, "close_time": 1773244799999, "quote_volume": 601204.1801, "trades": 4090, "taker_buy_base": 152221970.0, "taker_buy_quote": 308876.541782 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.002054, "high": 0.002061, "low": 0.00201, "close": 0.002022, "volume": 552010816.0, "close_time": 1773259199999, "quote_volume": 1118904.221936, "trades": 6158, "taker_buy_base": 323013114.0, "taker_buy_quote": 654793.234979 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.002022, "high": 0.002054, "low": 0.002017, "close": 0.002021, "volume": 304068078.0, "close_time": 1773273599999, "quote_volume": 618750.27871, "trades": 4192, "taker_buy_base": 143892198.0, "taker_buy_quote": 292800.874598 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002022, "high": 0.002038, "low": 0.001977, "close": 0.001982, "volume": 68531989.0, "close_time": 1773287999999, "quote_volume": 137642.149537, "trades": 1089, "taker_buy_base": 28499231.0, "taker_buy_quote": 57397.452991 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001982, "high": 0.002044, "low": 0.001982, "close": 0.002035, "volume": 47799977.0, "close_time": 1773302399999, "quote_volume": 96211.887672, "trades": 772, "taker_buy_base": 29683763.0, "taker_buy_quote": 59780.671642 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.002035, "high": 0.002102, "low": 0.002017, "close": 0.002064, "volume": 109062355.0, "close_time": 1773316799999, "quote_volume": 223621.00771, "trades": 1566, "taker_buy_base": 66448169.0, "taker_buy_quote": 136186.432294 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.002064, "high": 0.002101, "low": 0.002009, "close": 0.002083, "volume": 903959481.0, "close_time": 1773331199999, "quote_volume": 1877744.178823, "trades": 15829, "taker_buy_base": 491739254.0, "taker_buy_quote": 1021423.682094 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.002084, "high": 0.002109, "low": 0.002053, "close": 0.002096, "volume": 939985963.0, "close_time": 1773345599999, "quote_volume": 1954929.825503, "trades": 18028, "taker_buy_base": 490241841.0, "taker_buy_quote": 1019737.466925 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.002096, "high": 0.002129, "low": 0.002067, "close": 0.002097, "volume": 64205170.0, "close_time": 1773359999999, "quote_volume": 134669.446154, "trades": 1318, "taker_buy_base": 32835578.0, "taker_buy_quote": 68921.03227 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.002189, "low": 0.002093, "close": 0.002172, "volume": 103654550.0, "close_time": 1773374399999, "quote_volume": 223787.47336, "trades": 2265, "taker_buy_base": 52466679.0, "taker_buy_quote": 113260.502134 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.002171, "high": 0.002171, "low": 0.002126, "close": 0.002136, "volume": 71409222.0, "close_time": 1773388799999, "quote_volume": 153544.957631, "trades": 1197, "taker_buy_base": 22440249.0, "taker_buy_quote": 48265.764094 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.002135, "high": 0.002175, "low": 0.002126, "close": 0.002155, "volume": 129896353.0, "close_time": 1773403199999, "quote_volume": 279679.398502, "trades": 1744, "taker_buy_base": 72391319.0, "taker_buy_quote": 155891.035268 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.002155, "high": 0.00219, "low": 0.002039, "close": 0.002062, "volume": 210374090.0, "close_time": 1773417599999, "quote_volume": 447310.459591, "trades": 3476, "taker_buy_base": 106550335.0, "taker_buy_quote": 226900.591386 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00206, "high": 0.002074, "low": 0.001999, "close": 0.002018, "volume": 58724058.0, "close_time": 1773431999999, "quote_volume": 119863.199792, "trades": 1060, "taker_buy_base": 23604925.0, "taker_buy_quote": 48343.964936 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.002018, "high": 0.002032, "low": 0.001964, "close": 0.00198, "volume": 107844339.0, "close_time": 1773446399999, "quote_volume": 216070.667781, "trades": 1320, "taker_buy_base": 47272507.0, "taker_buy_quote": 94894.546249 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001978, "high": 0.002008, "low": 0.001977, "close": 0.002001, "volume": 73936422.0, "close_time": 1773460799999, "quote_volume": 147708.827937, "trades": 964, "taker_buy_base": 32074193.0, "taker_buy_quote": 64018.892023 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.002001, "high": 0.002013, "low": 0.001974, "close": 0.00198, "volume": 30957055.0, "close_time": 1773475199999, "quote_volume": 61800.571861, "trades": 678, "taker_buy_base": 16900107.0, "taker_buy_quote": 33754.592396 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001979, "high": 0.001996, "low": 0.001956, "close": 0.001967, "volume": 40213618.0, "close_time": 1773489599999, "quote_volume": 79473.912585, "trades": 638, "taker_buy_base": 18840126.0, "taker_buy_quote": 37250.35258 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001968, "high": 0.001988, "low": 0.00196, "close": 0.001974, "volume": 27843765.0, "close_time": 1773503999999, "quote_volume": 54999.715355, "trades": 516, "taker_buy_base": 10886122.0, "taker_buy_quote": 21521.636466 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001973, "high": 0.001987, "low": 0.001968, "close": 0.001974, "volume": 23268581.0, "close_time": 1773518399999, "quote_volume": 46041.729205, "trades": 435, "taker_buy_base": 11711945.0, "taker_buy_quote": 23166.758461 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001974, "high": 0.001996, "low": 0.001967, "close": 0.00199, "volume": 16176417.0, "close_time": 1773532799999, "quote_volume": 31975.438864, "trades": 320, "taker_buy_base": 9244415.0, "taker_buy_quote": 18282.593905 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00199, "high": 0.002023, "low": 0.001986, "close": 0.001996, "volume": 45758990.0, "close_time": 1773547199999, "quote_volume": 91781.815689, "trades": 813, "taker_buy_base": 22986667.0, "taker_buy_quote": 46120.738417 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001998, "high": 0.002013, "low": 0.001988, "close": 0.002, "volume": 47733109.0, "close_time": 1773561599999, "quote_volume": 95572.74401, "trades": 509, "taker_buy_base": 29770717.0, "taker_buy_quote": 59662.657618 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002001, "high": 0.002017, "low": 0.002, "close": 0.00201, "volume": 47902923.0, "close_time": 1773575999999, "quote_volume": 96329.721108, "trades": 500, "taker_buy_base": 35965602.0, "taker_buy_quote": 72331.751238 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.002009, "high": 0.002015, "low": 0.00196, "close": 0.00196, "volume": 35741345.0, "close_time": 1773590399999, "quote_volume": 70820.703733, "trades": 655, "taker_buy_base": 16478955.0, "taker_buy_quote": 32684.758975 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001959, "high": 0.001965, "low": 0.001925, "close": 0.001943, "volume": 65761076.0, "close_time": 1773604799999, "quote_volume": 128122.412655, "trades": 700, "taker_buy_base": 24915152.0, "taker_buy_quote": 48504.825139 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.00194, "high": 0.001975, "low": 0.00193, "close": 0.001947, "volume": 77280959.0, "close_time": 1773619199999, "quote_volume": 151300.351041, "trades": 1312, "taker_buy_base": 38891293.0, "taker_buy_quote": 76119.181225 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.002006, "low": 0.001944, "close": 0.001984, "volume": 49624518.0, "close_time": 1773633599999, "quote_volume": 97903.667227, "trades": 945, "taker_buy_base": 33040975.0, "taker_buy_quote": 65393.573094 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001986, "high": 0.002115, "low": 0.001986, "close": 0.002093, "volume": 224523433.0, "close_time": 1773647999999, "quote_volume": 462948.187305, "trades": 3098, "taker_buy_base": 127199177.0, "taker_buy_quote": 261546.888253 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.002095, "high": 0.002123, "low": 0.002074, "close": 0.002094, "volume": 119698621.0, "close_time": 1773662399999, "quote_volume": 251501.471858, "trades": 1992, "taker_buy_base": 56486702.0, "taker_buy_quote": 118690.495256 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.002093, "high": 0.002103, "low": 0.002045, "close": 0.002061, "volume": 90083480.0, "close_time": 1773676799999, "quote_volume": 186918.417788, "trades": 1731, "taker_buy_base": 47026176.0, "taker_buy_quote": 97686.720076 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00206, "high": 0.002143, "low": 0.00206, "close": 0.002106, "volume": 171248871.0, "close_time": 1773691199999, "quote_volume": 360479.070557, "trades": 2129, "taker_buy_base": 102186095.0, "taker_buy_quote": 215099.282467 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.002104, "high": 0.002169, "low": 0.002101, "close": 0.002156, "volume": 117720319.0, "close_time": 1773705599999, "quote_volume": 253261.547874, "trades": 1675, "taker_buy_base": 84478271.0, "taker_buy_quote": 181747.863564 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002155, "high": 0.002165, "low": 0.002087, "close": 0.002102, "volume": 120299804.0, "close_time": 1773719999999, "quote_volume": 256376.011082, "trades": 1914, "taker_buy_base": 58832824.0, "taker_buy_quote": 125522.801019 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.002103, "high": 0.002108, "low": 0.002048, "close": 0.002077, "volume": 38684219.0, "close_time": 1773734399999, "quote_volume": 80327.745057, "trades": 961, "taker_buy_base": 16274518.0, "taker_buy_quote": 33781.484173 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.002077, "high": 0.002092, "low": 0.002051, "close": 0.002078, "volume": 85946243.0, "close_time": 1773748799999, "quote_volume": 178086.423129, "trades": 1165, "taker_buy_base": 30428539.0, "taker_buy_quote": 63136.778566 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.002077, "high": 0.002097, "low": 0.002041, "close": 0.002064, "volume": 109299693.0, "close_time": 1773763199999, "quote_volume": 225649.826188, "trades": 1795, "taker_buy_base": 61259957.0, "taker_buy_quote": 126523.435622 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.002065, "high": 0.002102, "low": 0.002059, "close": 0.002076, "volume": 39020638.0, "close_time": 1773777599999, "quote_volume": 81380.889419, "trades": 841, "taker_buy_base": 18156485.0, "taker_buy_quote": 37851.897446 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.002077, "high": 0.002132, "low": 0.002073, "close": 0.00209, "volume": 41820493.0, "close_time": 1773791999999, "quote_volume": 87845.110535, "trades": 770, "taker_buy_base": 24016735.0, "taker_buy_quote": 50427.639567 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002154, "low": 0.002061, "close": 0.002134, "volume": 45841080.0, "close_time": 1773806399999, "quote_volume": 96924.729935, "trades": 1172, "taker_buy_base": 22529148.0, "taker_buy_quote": 47706.160737 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.002133, "high": 0.002153, "low": 0.002101, "close": 0.002122, "volume": 42556762.0, "close_time": 1773820799999, "quote_volume": 90531.072434, "trades": 863, "taker_buy_base": 19398365.0, "taker_buy_quote": 41283.957164 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.002123, "high": 0.002137, "low": 0.002031, "close": 0.002042, "volume": 78442643.0, "close_time": 1773835199999, "quote_volume": 163451.677308, "trades": 1327, "taker_buy_base": 32260491.0, "taker_buy_quote": 66972.922648 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.002041, "high": 0.002042, "low": 0.001914, "close": 0.001944, "volume": 298519682.0, "close_time": 1773849599999, "quote_volume": 586448.529443, "trades": 3258, "taker_buy_base": 133425343.0, "taker_buy_quote": 261336.842822 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001943, "high": 0.001985, "low": 0.001931, "close": 0.001947, "volume": 87320043.0, "close_time": 1773863999999, "quote_volume": 170977.737123, "trades": 1431, "taker_buy_base": 38860671.0, "taker_buy_quote": 76114.142678 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001946, "high": 0.001978, "low": 0.001932, "close": 0.00197, "volume": 80308933.0, "close_time": 1773878399999, "quote_volume": 156847.096094, "trades": 980, "taker_buy_base": 28203453.0, "taker_buy_quote": 55151.590227 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00197, "high": 0.001987, "low": 0.001954, "close": 0.001969, "volume": 37843001.0, "close_time": 1773892799999, "quote_volume": 74596.330661, "trades": 732, "taker_buy_base": 18324894.0, "taker_buy_quote": 36110.069522 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001968, "high": 0.001968, "low": 0.001883, "close": 0.001894, "volume": 69972328.0, "close_time": 1773907199999, "quote_volume": 134324.439773, "trades": 963, "taker_buy_base": 31208790.0, "taker_buy_quote": 59880.521715 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001893, "high": 0.00191, "low": 0.001874, "close": 0.001884, "volume": 69013208.0, "close_time": 1773921599999, "quote_volume": 130624.751675, "trades": 872, "taker_buy_base": 35148482.0, "taker_buy_quote": 66633.519998 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001883, "high": 0.001886, "low": 0.001809, "close": 0.00183, "volume": 125088679.0, "close_time": 1773935999999, "quote_volume": 230792.294471, "trades": 1720, "taker_buy_base": 56274332.0, "taker_buy_quote": 104007.374586 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001831, "high": 0.001873, "low": 0.001813, "close": 0.001846, "volume": 92579217.0, "close_time": 1773950399999, "quote_volume": 171367.865336, "trades": 1182, "taker_buy_base": 47428834.0, "taker_buy_quote": 87625.818739 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001845, "high": 0.001871, "low": 0.00183, "close": 0.001844, "volume": 82216010.0, "close_time": 1773964799999, "quote_volume": 151770.869455, "trades": 993, "taker_buy_base": 32531374.0, "taker_buy_quote": 60159.96356 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001842, "high": 0.001901, "low": 0.001841, "close": 0.001898, "volume": 39655822.0, "close_time": 1773979199999, "quote_volume": 74479.883355, "trades": 796, "taker_buy_base": 26443324.0, "taker_buy_quote": 49639.120198 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001898, "high": 0.001909, "low": 0.001874, "close": 0.001903, "volume": 31995144.0, "close_time": 1773993599999, "quote_volume": 60624.450385, "trades": 631, "taker_buy_base": 18897955.0, "taker_buy_quote": 35799.319449 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001904, "high": 0.001925, "low": 0.001878, "close": 0.001885, "volume": 35189372.0, "close_time": 1774007999999, "quote_volume": 66680.838669, "trades": 637, "taker_buy_base": 16707306.0, "taker_buy_quote": 31687.540629 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001886, "high": 0.001892, "low": 0.001844, "close": 0.001869, "volume": 62550047.0, "close_time": 1774022399999, "quote_volume": 116488.291374, "trades": 865, "taker_buy_base": 20721563.0, "taker_buy_quote": 38596.750456 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001868, "high": 0.001885, "low": 0.001838, "close": 0.001866, "volume": 47628567.0, "close_time": 1774036799999, "quote_volume": 88652.378736, "trades": 1119, "taker_buy_base": 28778701.0, "taker_buy_quote": 53574.096707 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001866, "high": 0.001896, "low": 0.001847, "close": 0.001868, "volume": 55372838.0, "close_time": 1774051199999, "quote_volume": 103941.146567, "trades": 870, "taker_buy_base": 32298242.0, "taker_buy_quote": 60723.913198 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.001883, "low": 0.001865, "close": 0.001875, "volume": 24690938.0, "close_time": 1774065599999, "quote_volume": 46282.830011, "trades": 334, "taker_buy_base": 13193845.0, "taker_buy_quote": 24727.100681 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001876, "high": 0.001889, "low": 0.001869, "close": 0.001875, "volume": 24794685.0, "close_time": 1774079999999, "quote_volume": 46596.452093, "trades": 334, "taker_buy_base": 11438447.0, "taker_buy_quote": 21493.611187 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001867, "close": 0.00187, "volume": 18844091.0, "close_time": 1774094399999, "quote_volume": 35353.308928, "trades": 282, "taker_buy_base": 8197286.0, "taker_buy_quote": 15369.447785 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001871, "high": 0.001887, "low": 0.001866, "close": 0.001883, "volume": 24789203.0, "close_time": 1774108799999, "quote_volume": 46558.014038, "trades": 288, "taker_buy_base": 15575339.0, "taker_buy_quote": 29264.253003 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001884, "high": 0.001884, "low": 0.001861, "close": 0.001869, "volume": 26700198.0, "close_time": 1774123199999, "quote_volume": 49923.976207, "trades": 416, "taker_buy_base": 13218014.0, "taker_buy_quote": 24721.924844 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00187, "high": 0.001884, "low": 0.001808, "close": 0.001823, "volume": 55379461.0, "close_time": 1774137599999, "quote_volume": 102611.775798, "trades": 857, "taker_buy_base": 30300445.0, "taker_buy_quote": 56157.056879 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001821, "high": 0.001858, "low": 0.001792, "close": 0.001839, "volume": 61054669.0, "close_time": 1774151999999, "quote_volume": 111268.478749, "trades": 1110, "taker_buy_base": 22345213.0, "taker_buy_quote": 40860.39626 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001841, "high": 0.001854, "low": 0.001811, "close": 0.001811, "volume": 30600213.0, "close_time": 1774166399999, "quote_volume": 56100.930355, "trades": 505, "taker_buy_base": 17759462.0, "taker_buy_quote": 32608.550227 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00181, "high": 0.001821, "low": 0.00177, "close": 0.001774, "volume": 36423659.0, "close_time": 1774180799999, "quote_volume": 65470.41038, "trades": 608, "taker_buy_base": 14778320.0, "taker_buy_quote": 26609.754259 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001775, "high": 0.001803, "low": 0.001773, "close": 0.001799, "volume": 33225291.0, "close_time": 1774195199999, "quote_volume": 59478.820651, "trades": 520, "taker_buy_base": 20393642.0, "taker_buy_quote": 36484.766179 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001799, "high": 0.001801, "low": 0.001764, "close": 0.001772, "volume": 30644329.0, "close_time": 1774209599999, "quote_volume": 54588.08351, "trades": 473, "taker_buy_base": 24940689.0, "taker_buy_quote": 44469.580692 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001772, "high": 0.001784, "low": 0.001733, "close": 0.001762, "volume": 38990770.0, "close_time": 1774223999999, "quote_volume": 68613.021526, "trades": 759, "taker_buy_base": 20487242.0, "taker_buy_quote": 36063.591113 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001764, "high": 0.001809, "low": 0.001753, "close": 0.00179, "volume": 39399270.0, "close_time": 1774238399999, "quote_volume": 70347.611735, "trades": 719, "taker_buy_base": 31190751.0, "taker_buy_quote": 55747.239677 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00179, "high": 0.001827, "low": 0.00175, "close": 0.001763, "volume": 64587414.0, "close_time": 1774252799999, "quote_volume": 116594.251198, "trades": 889, "taker_buy_base": 36855657.0, "taker_buy_quote": 66646.312086 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001763, "high": 0.001876, "low": 0.001724, "close": 0.001795, "volume": 166911703.0, "close_time": 1774267199999, "quote_volume": 301827.71601, "trades": 2307, "taker_buy_base": 68993628.0, "taker_buy_quote": 125509.231206 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001796, "high": 0.001849, "low": 0.001785, "close": 0.001799, "volume": 61590116.0, "close_time": 1774281599999, "quote_volume": 112271.868757, "trades": 1361, "taker_buy_base": 32956385.0, "taker_buy_quote": 60065.210597 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001797, "high": 0.001827, "low": 0.001782, "close": 0.001806, "volume": 110373551.0, "close_time": 1774295999999, "quote_volume": 199278.134126, "trades": 1101, "taker_buy_base": 55650518.0, "taker_buy_quote": 100266.420235 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001805, "high": 0.001834, "low": 0.001794, "close": 0.001814, "volume": 23603806.0, "close_time": 1774310399999, "quote_volume": 42942.386835, "trades": 400, "taker_buy_base": 9858438.0, "taker_buy_quote": 17934.672404 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001814, "high": 0.00182, "low": 0.001776, "close": 0.00179, "volume": 38634422.0, "close_time": 1774324799999, "quote_volume": 69133.609902, "trades": 667, "taker_buy_base": 19165352.0, "taker_buy_quote": 34304.827226 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001791, "high": 0.001824, "low": 0.001773, "close": 0.001824, "volume": 57080376.0, "close_time": 1774339199999, "quote_volume": 102317.551693, "trades": 679, "taker_buy_base": 30106868.0, "taker_buy_quote": 53984.968303 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001818, "high": 0.001829, "low": 0.001797, "close": 0.001804, "volume": 25342962.0, "close_time": 1774353599999, "quote_volume": 45949.220358, "trades": 447, "taker_buy_base": 15308280.0, "taker_buy_quote": 27725.08926 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001802, "high": 0.001802, "low": 0.001757, "close": 0.00178, "volume": 52742713.0, "close_time": 1774367999999, "quote_volume": 93775.82475, "trades": 1014, "taker_buy_base": 23723458.0, "taker_buy_quote": 42182.948252 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001782, "high": 0.0018, "low": 0.001756, "close": 0.001776, "volume": 31090125.0, "close_time": 1774382399999, "quote_volume": 55255.892901, "trades": 625, "taker_buy_base": 13384315.0, "taker_buy_quote": 23791.657096 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001776, "high": 0.001836, "low": 0.001774, "close": 0.001827, "volume": 40193524.0, "close_time": 1774396799999, "quote_volume": 73101.696798, "trades": 655, "taker_buy_base": 24952322.0, "taker_buy_quote": 45391.128044 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001826, "high": 0.001849, "low": 0.001823, "close": 0.001841, "volume": 27853340.0, "close_time": 1774411199999, "quote_volume": 51088.925477, "trades": 564, "taker_buy_base": 16116488.0, "taker_buy_quote": 29551.898445 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001841, "high": 0.001859, "low": 0.001824, "close": 0.001829, "volume": 37644252.0, "close_time": 1774425599999, "quote_volume": 69276.746699, "trades": 748, "taker_buy_base": 21874849.0, "taker_buy_quote": 40264.507704 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001832, "high": 0.001893, "low": 0.001832, "close": 0.001879, "volume": 74481882.0, "close_time": 1774439999999, "quote_volume": 138947.550735, "trades": 1172, "taker_buy_base": 38794558.0, "taker_buy_quote": 72322.199183 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00188, "high": 0.001897, "low": 0.001829, "close": 0.001855, "volume": 88044759.0, "close_time": 1774454399999, "quote_volume": 165017.910589, "trades": 1493, "taker_buy_base": 38723267.0, "taker_buy_quote": 72550.780153 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001855, "high": 0.001927, "low": 0.001848, "close": 0.001905, "volume": 160516890.0, "close_time": 1774468799999, "quote_volume": 303932.882665, "trades": 2479, "taker_buy_base": 99855495.0, "taker_buy_quote": 188975.929913 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001906, "high": 0.001914, "low": 0.001876, "close": 0.001906, "volume": 67734410.0, "close_time": 1774483199999, "quote_volume": 128654.846707, "trades": 1131, "taker_buy_base": 23007521.0, "taker_buy_quote": 43679.864061 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001907, "high": 0.001918, "low": 0.001868, "close": 0.001877, "volume": 31331621.0, "close_time": 1774497599999, "quote_volume": 59151.447691, "trades": 655, "taker_buy_base": 15569079.0, "taker_buy_quote": 29404.833939 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001876, "high": 0.001876, "low": 0.001806, "close": 0.001816, "volume": 66137722.0, "close_time": 1774511999999, "quote_volume": 121209.578818, "trades": 1076, "taker_buy_base": 24290069.0, "taker_buy_quote": 44641.522682 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001816, "high": 0.001816, "low": 0.001769, "close": 0.001774, "volume": 45387669.0, "close_time": 1774526399999, "quote_volume": 81439.972627, "trades": 816, "taker_buy_base": 22844435.0, "taker_buy_quote": 41006.926954 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001773, "high": 0.001792, "low": 0.001756, "close": 0.001765, "volume": 59084260.0, "close_time": 1774540799999, "quote_volume": 104986.316363, "trades": 994, "taker_buy_base": 26246451.0, "taker_buy_quote": 46617.062844 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001767, "high": 0.001783, "low": 0.001746, "close": 0.001757, "volume": 66431904.0, "close_time": 1774555199999, "quote_volume": 116859.740255, "trades": 1231, "taker_buy_base": 34866363.0, "taker_buy_quote": 61371.882189 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001756, "high": 0.001796, "low": 0.001751, "close": 0.001784, "volume": 78198714.0, "close_time": 1774569599999, "quote_volume": 139541.098555, "trades": 1106, "taker_buy_base": 41879341.0, "taker_buy_quote": 74703.290491 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001783, "high": 0.001792, "low": 0.001762, "close": 0.001767, "volume": 21297211.0, "close_time": 1774583999999, "quote_volume": 37885.512615, "trades": 401, "taker_buy_base": 10102942.0, "taker_buy_quote": 17970.014214 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001766, "high": 0.001779, "low": 0.00175, "close": 0.001772, "volume": 21140114.0, "close_time": 1774598399999, "quote_volume": 37246.42744, "trades": 401, "taker_buy_base": 8614403.0, "taker_buy_quote": 15186.498903 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00177, "high": 0.001779, "low": 0.001705, "close": 0.00172, "volume": 93320870.0, "close_time": 1774612799999, "quote_volume": 162046.801643, "trades": 1425, "taker_buy_base": 50602048.0, "taker_buy_quote": 87683.187056 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001721, "high": 0.001746, "low": 0.001698, "close": 0.001719, "volume": 57354467.0, "close_time": 1774627199999, "quote_volume": 98666.391359, "trades": 1103, "taker_buy_base": 27451046.0, "taker_buy_quote": 47245.864625 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00172, "high": 0.00172, "low": 0.001694, "close": 0.001712, "volume": 56349558.0, "close_time": 1774641599999, "quote_volume": 96231.02664, "trades": 913, "taker_buy_base": 32683727.0, "taker_buy_quote": 55834.442935 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001712, "high": 0.001716, "low": 0.001692, "close": 0.001712, "volume": 53253737.0, "close_time": 1774655999999, "quote_volume": 90978.4334, "trades": 525, "taker_buy_base": 20935102.0, "taker_buy_quote": 35709.659135 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001683, "close": 0.001692, "volume": 42934972.0, "close_time": 1774670399999, "quote_volume": 72715.224835, "trades": 473, "taker_buy_base": 23663756.0, "taker_buy_quote": 40111.527127 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001692, "high": 0.001728, "low": 0.001685, "close": 0.001728, "volume": 36754898.0, "close_time": 1774684799999, "quote_volume": 62789.132311, "trades": 541, "taker_buy_base": 22050443.0, "taker_buy_quote": 37663.802921 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001728, "high": 0.00173, "low": 0.001708, "close": 0.001723, "volume": 25334270.0, "close_time": 1774699199999, "quote_volume": 43614.008524, "trades": 333, "taker_buy_base": 12104913.0, "taker_buy_quote": 20841.901545 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001722, "high": 0.001768, "low": 0.001718, "close": 0.001753, "volume": 67705376.0, "close_time": 1774713599999, "quote_volume": 118296.391104, "trades": 927, "taker_buy_base": 44769149.0, "taker_buy_quote": 78173.69524 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001754, "high": 0.001755, "low": 0.001727, "close": 0.00174, "volume": 26339778.0, "close_time": 1774727999999, "quote_volume": 45779.029029, "trades": 423, "taker_buy_base": 16609713.0, "taker_buy_quote": 28865.777135 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001739, "high": 0.001741, "low": 0.001698, "close": 0.001705, "volume": 25125179.0, "close_time": 1774742399999, "quote_volume": 43076.760428, "trades": 331, "taker_buy_base": 16527772.0, "taker_buy_quote": 28334.651999 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.001727, "low": 0.001698, "close": 0.001723, "volume": 50098004.0, "close_time": 1774756799999, "quote_volume": 85881.858496, "trades": 632, "taker_buy_base": 26779238.0, "taker_buy_quote": 45846.365969 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001722, "high": 0.001728, "low": 0.001709, "close": 0.001709, "volume": 13707799.0, "close_time": 1774771199999, "quote_volume": 23551.034552, "trades": 276, "taker_buy_base": 8191711.0, "taker_buy_quote": 14076.134221 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001708, "high": 0.001719, "low": 0.00169, "close": 0.001712, "volume": 8258053.0, "close_time": 1774785599999, "quote_volume": 14079.305171, "trades": 266, "taker_buy_base": 4858563.0, "taker_buy_quote": 8279.383405 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001711, "high": 0.00172, "low": 0.001694, "close": 0.001709, "volume": 42336145.0, "close_time": 1774799999999, "quote_volume": 72305.923851, "trades": 717, "taker_buy_base": 26402504.0, "taker_buy_quote": 45113.583657 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001706, "high": 0.001726, "low": 0.001701, "close": 0.001705, "volume": 29019734.0, "close_time": 1774814399999, "quote_volume": 49555.298745, "trades": 478, "taker_buy_base": 12116919.0, "taker_buy_quote": 20696.288705 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001705, "high": 0.001726, "low": 0.001611, "close": 0.001669, "volume": 76851502.0, "close_time": 1774828799999, "quote_volume": 128087.379761, "trades": 849, "taker_buy_base": 43845275.0, "taker_buy_quote": 73159.219294 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.00173, "low": 0.001667, "close": 0.001717, "volume": 41108241.0, "close_time": 1774843199999, "quote_volume": 69908.351169, "trades": 938, "taker_buy_base": 22761768.0, "taker_buy_quote": 38699.090513 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001718, "high": 0.001735, "low": 0.001709, "close": 0.001721, "volume": 20666640.0, "close_time": 1774857599999, "quote_volume": 35585.499396, "trades": 433, "taker_buy_base": 12372879.0, "taker_buy_quote": 21301.814859 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001722, "high": 0.001729, "low": 0.001688, "close": 0.001701, "volume": 28622197.0, "close_time": 1774871999999, "quote_volume": 48988.372064, "trades": 538, "taker_buy_base": 12073028.0, "taker_buy_quote": 20650.407524 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0017, "high": 0.001722, "low": 0.001684, "close": 0.001692, "volume": 57513823.0, "close_time": 1774886399999, "quote_volume": 98112.526044, "trades": 879, "taker_buy_base": 24967879.0, "taker_buy_quote": 42612.529347 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001692, "high": 0.001692, "low": 0.001649, "close": 0.001664, "volume": 33504635.0, "close_time": 1774900799999, "quote_volume": 56023.774053, "trades": 620, "taker_buy_base": 20054891.0, "taker_buy_quote": 33610.003392 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001663, "high": 0.001677, "low": 0.001639, "close": 0.001658, "volume": 35984622.0, "close_time": 1774915199999, "quote_volume": 59612.549092, "trades": 548, "taker_buy_base": 18741206.0, "taker_buy_quote": 31092.981314 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001656, "high": 0.001704, "low": 0.001649, "close": 0.001674, "volume": 18411065.0, "close_time": 1774929599999, "quote_volume": 30944.609097, "trades": 509, "taker_buy_base": 11317662.0, "taker_buy_quote": 19024.08141 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001675, "high": 0.001684, "low": 0.001657, "close": 0.001662, "volume": 30216985.0, "close_time": 1774943999999, "quote_volume": 50390.402503, "trades": 472, "taker_buy_base": 18241356.0, "taker_buy_quote": 30423.813275 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001661, "high": 0.001666, "low": 0.001596, "close": 0.001634, "volume": 446293270.0, "close_time": 1774958399999, "quote_volume": 727615.290896, "trades": 3580, "taker_buy_base": 196343216.0, "taker_buy_quote": 320497.449263 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001635, "high": 0.001661, "low": 0.001622, "close": 0.001635, "volume": 63388389.0, "close_time": 1774972799999, "quote_volume": 103940.978549, "trades": 1064, "taker_buy_base": 33340896.0, "taker_buy_quote": 54752.762366 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001635, "high": 0.001697, "low": 0.001635, "close": 0.001671, "volume": 79536459.0, "close_time": 1774987199999, "quote_volume": 132977.683991, "trades": 1094, "taker_buy_base": 48793867.0, "taker_buy_quote": 81601.380449 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001672, "high": 0.001686, "low": 0.001657, "close": 0.001675, "volume": 44368688.0, "close_time": 1775001599999, "quote_volume": 74306.908406, "trades": 476, "taker_buy_base": 21909030.0, "taker_buy_quote": 36700.031329 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001681, "low": 0.00164, "close": 0.001665, "volume": 27215443.0, "close_time": 1775015999999, "quote_volume": 45142.869893, "trades": 452, "taker_buy_base": 19909804.0, "taker_buy_quote": 33039.151145 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001663, "high": 0.001724, "low": 0.001658, "close": 0.001701, "volume": 72510140.0, "close_time": 1775030399999, "quote_volume": 122323.802132, "trades": 937, "taker_buy_base": 37834710.0, "taker_buy_quote": 63879.384861 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001704, "high": 0.001714, "low": 0.001675, "close": 0.001712, "volume": 41834259.0, "close_time": 1775044799999, "quote_volume": 70779.079599, "trades": 707, "taker_buy_base": 11999106.0, "taker_buy_quote": 20305.237558 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001712, "high": 0.001735, "low": 0.001689, "close": 0.001716, "volume": 54629464.0, "close_time": 1775059199999, "quote_volume": 93675.805943, "trades": 1072, "taker_buy_base": 32395592.0, "taker_buy_quote": 55593.938464 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001716, "high": 0.001743, "low": 0.001681, "close": 0.001691, "volume": 105202292.0, "close_time": 1775073599999, "quote_volume": 179157.260526, "trades": 1242, "taker_buy_base": 36475434.0, "taker_buy_quote": 62246.560442 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001692, "high": 0.001708, "low": 0.001675, "close": 0.001684, "volume": 35254345.0, "close_time": 1775087999999, "quote_volume": 59652.729056, "trades": 511, "taker_buy_base": 17948572.0, "taker_buy_quote": 30324.084677 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.0016, "close": 0.001609, "volume": 151605651.0, "close_time": 1775102399999, "quote_volume": 246902.311408, "trades": 1775, "taker_buy_base": 54739508.0, "taker_buy_quote": 89543.302524 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001608, "high": 0.001633, "low": 0.001605, "close": 0.001632, "volume": 40024707.0, "close_time": 1775116799999, "quote_volume": 64711.634773, "trades": 575, "taker_buy_base": 20063051.0, "taker_buy_quote": 32447.5546 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001586, "close": 0.001589, "volume": 70117095.0, "close_time": 1775131199999, "quote_volume": 112230.036699, "trades": 724, "taker_buy_base": 46384002.0, "taker_buy_quote": 74206.129386 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001588, "high": 0.001622, "low": 0.001568, "close": 0.001603, "volume": 315247136.0, "close_time": 1775145599999, "quote_volume": 499333.066616, "trades": 2336, "taker_buy_base": 252549557.0, "taker_buy_quote": 399725.607267 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001604, "high": 0.001631, "low": 0.001597, "close": 0.001619, "volume": 43234534.0, "close_time": 1775159999999, "quote_volume": 69756.207599, "trades": 643, "taker_buy_base": 15480464.0, "taker_buy_quote": 24972.238312 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001618, "high": 0.001653, "low": 0.001615, "close": 0.001632, "volume": 462233782.0, "close_time": 1775174399999, "quote_volume": 756463.103637, "trades": 1532, "taker_buy_base": 224018105.0, "taker_buy_quote": 364454.727119 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.00165, "low": 0.001625, "close": 0.001645, "volume": 31227160.0, "close_time": 1775188799999, "quote_volume": 51087.063175, "trades": 485, "taker_buy_base": 14624187.0, "taker_buy_quote": 23907.052414 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001645, "high": 0.001673, "low": 0.001635, "close": 0.001667, "volume": 37827677.0, "close_time": 1775203199999, "quote_volume": 62362.129657, "trades": 539, "taker_buy_base": 17053934.0, "taker_buy_quote": 28147.272094 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001666, "high": 0.001677, "low": 0.001657, "close": 0.001675, "volume": 28141459.0, "close_time": 1775217599999, "quote_volume": 46955.003746, "trades": 481, "taker_buy_base": 15587193.0, "taker_buy_quote": 25993.709098 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001676, "high": 0.001692, "low": 0.001652, "close": 0.001667, "volume": 44554899.0, "close_time": 1775231999999, "quote_volume": 74457.788478, "trades": 752, "taker_buy_base": 23404754.0, "taker_buy_quote": 39147.249857 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001666, "high": 0.001673, "low": 0.001643, "close": 0.001654, "volume": 20648390.0, "close_time": 1775246399999, "quote_volume": 34278.516604, "trades": 384, "taker_buy_base": 11904343.0, "taker_buy_quote": 19757.327218 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001655, "high": 0.001659, "low": 0.001642, "close": 0.001651, "volume": 36809492.0, "close_time": 1775260799999, "quote_volume": 60805.163032, "trades": 380, "taker_buy_base": 19117873.0, "taker_buy_quote": 31609.976654 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00165, "high": 0.001653, "low": 0.001643, "close": 0.001651, "volume": 5403117.0, "close_time": 1775275199999, "quote_volume": 8903.926662, "trades": 130, "taker_buy_base": 2335955.0, "taker_buy_quote": 3850.380334 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00165, "high": 0.001663, "low": 0.001646, "close": 0.001662, "volume": 14055413.0, "close_time": 1775289599999, "quote_volume": 23240.766261, "trades": 228, "taker_buy_base": 6822618.0, "taker_buy_quote": 11285.864778 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001662, "high": 0.001664, "low": 0.001649, "close": 0.00166, "volume": 11183808.0, "close_time": 1775303999999, "quote_volume": 18520.695422, "trades": 201, "taker_buy_base": 6175013.0, "taker_buy_quote": 10220.635484 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.001661, "high": 0.001675, "low": 0.001637, "close": 0.001664, "volume": 43660700.0, "close_time": 1775318399999, "quote_volume": 72339.0446, "trades": 638, "taker_buy_base": 20320090.0, "taker_buy_quote": 33676.327212 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001664, "high": 0.001683, "low": 0.001656, "close": 0.001667, "volume": 31407256.0, "close_time": 1775332799999, "quote_volume": 52434.143263, "trades": 491, "taker_buy_base": 18071832.0, "taker_buy_quote": 30158.274535 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001667, "high": 0.001677, "low": 0.001664, "close": 0.001672, "volume": 15459607.0, "close_time": 1775347199999, "quote_volume": 25829.045558, "trades": 228, "taker_buy_base": 6820514.0, "taker_buy_quote": 11396.109615 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001658, "close": 0.001668, "volume": 9149747.0, "close_time": 1775361599999, "quote_volume": 15233.609821, "trades": 168, "taker_buy_base": 4793593.0, "taker_buy_quote": 7980.835548 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001666, "high": 0.001666, "low": 0.001634, "close": 0.001638, "volume": 17831262.0, "close_time": 1775375999999, "quote_volume": 29398.807779, "trades": 294, "taker_buy_base": 6822480.0, "taker_buy_quote": 11276.762136 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001638, "high": 0.001663, "low": 0.001638, "close": 0.001652, "volume": 10035888.0, "close_time": 1775390399999, "quote_volume": 16569.796803, "trades": 208, "taker_buy_base": 3585102.0, "taker_buy_quote": 5918.552258 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001652, "high": 0.00167, "low": 0.001626, "close": 0.001649, "volume": 38254790.0, "close_time": 1775404799999, "quote_volume": 62840.904779, "trades": 567, "taker_buy_base": 21307947.0, "taker_buy_quote": 34967.439695 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00165, "high": 0.001658, "low": 0.001642, "close": 0.001655, "volume": 14581565.0, "close_time": 1775419199999, "quote_volume": 24060.771061, "trades": 300, "taker_buy_base": 8005215.0, "taker_buy_quote": 13208.692687 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001656, "high": 0.001698, "low": 0.001642, "close": 0.001693, "volume": 232937894.0, "close_time": 1775433599999, "quote_volume": 393261.174778, "trades": 1316, "taker_buy_base": 49005613.0, "taker_buy_quote": 82361.675717 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001694, "high": 0.001726, "low": 0.001693, "close": 0.001717, "volume": 29450557.0, "close_time": 1775447999999, "quote_volume": 50356.939963, "trades": 714, "taker_buy_base": 15580944.0, "taker_buy_quote": 26623.956543 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001717, "high": 0.001723, "low": 0.0017, "close": 0.001711, "volume": 32187639.0, "close_time": 1775462399999, "quote_volume": 55229.014026, "trades": 441, "taker_buy_base": 23067214.0, "taker_buy_quote": 39606.727666 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00171, "high": 0.00175, "low": 0.001708, "close": 0.001735, "volume": 86850380.0, "close_time": 1775476799999, "quote_volume": 150303.684229, "trades": 985, "taker_buy_base": 47394393.0, "taker_buy_quote": 82024.219485 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001737, "high": 0.001768, "low": 0.001737, "close": 0.001761, "volume": 62024798.0, "close_time": 1775491199999, "quote_volume": 108563.196437, "trades": 1051, "taker_buy_base": 31133713.0, "taker_buy_quote": 54480.186467 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001763, "high": 0.001766, "low": 0.001717, "close": 0.001722, "volume": 42306219.0, "close_time": 1775505599999, "quote_volume": 73345.044401, "trades": 617, "taker_buy_base": 16365443.0, "taker_buy_quote": 28396.053581 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001722, "high": 0.001727, "low": 0.001671, "close": 0.001679, "volume": 29817051.0, "close_time": 1775519999999, "quote_volume": 50740.642623, "trades": 497, "taker_buy_base": 14560142.0, "taker_buy_quote": 24777.481391 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001687, "low": 0.001668, "close": 0.001686, "volume": 15512829.0, "close_time": 1775534399999, "quote_volume": 26042.639704, "trades": 311, "taker_buy_base": 7978067.0, "taker_buy_quote": 13398.814613 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001685, "high": 0.001706, "low": 0.001685, "close": 0.001706, "volume": 17641740.0, "close_time": 1775548799999, "quote_volume": 29909.377127, "trades": 308, "taker_buy_base": 9825397.0, "taker_buy_quote": 16665.752219 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001706, "high": 0.001745, "low": 0.001697, "close": 0.001704, "volume": 58554013.0, "close_time": 1775563199999, "quote_volume": 100486.884358, "trades": 984, "taker_buy_base": 23838023.0, "taker_buy_quote": 40990.170968 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001705, "high": 0.001716, "low": 0.001684, "close": 0.001711, "volume": 46035957.0, "close_time": 1775577599999, "quote_volume": 78238.714042, "trades": 841, "taker_buy_base": 23304143.0, "taker_buy_quote": 39600.587105 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001711, "high": 0.001761, "low": 0.001707, "close": 0.001755, "volume": 60240305.0, "close_time": 1775591999999, "quote_volume": 104812.756036, "trades": 973, "taker_buy_base": 35925295.0, "taker_buy_quote": 62527.415502 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001755, "high": 0.001882, "low": 0.001751, "close": 0.001866, "volume": 95335238.0, "close_time": 1775606399999, "quote_volume": 173565.872237, "trades": 1820, "taker_buy_base": 52344713.0, "taker_buy_quote": 95023.827273 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001867, "high": 0.001871, "low": 0.0018, "close": 0.001804, "volume": 33731296.0, "close_time": 1775620799999, "quote_volume": 61920.242139, "trades": 695, "taker_buy_base": 15361206.0, "taker_buy_quote": 28162.071631 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001804, "high": 0.001832, "low": 0.001803, "close": 0.001828, "volume": 50775445.0, "close_time": 1775635199999, "quote_volume": 92077.617066, "trades": 768, "taker_buy_base": 29547613.0, "taker_buy_quote": 53593.370248 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.001831, "high": 0.001838, "low": 0.001804, "close": 0.001817, "volume": 19136815.0, "close_time": 1775649599999, "quote_volume": 34871.010843, "trades": 403, "taker_buy_base": 9095963.0, "taker_buy_quote": 16577.441775 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001817, "high": 0.001833, "low": 0.001774, "close": 0.001804, "volume": 50213582.0, "close_time": 1775663999999, "quote_volume": 90741.154979, "trades": 924, "taker_buy_base": 26147490.0, "taker_buy_quote": 47216.757696 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001805, "high": 0.001806, "low": 0.001752, "close": 0.001768, "volume": 51288861.0, "close_time": 1775678399999, "quote_volume": 91560.130347, "trades": 753, "taker_buy_base": 24909031.0, "taker_buy_quote": 44413.811704 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001768, "high": 0.001803, "low": 0.00175, "close": 0.001757, "volume": 49586972.0, "close_time": 1775692799999, "quote_volume": 88295.402454, "trades": 920, "taker_buy_base": 22723528.0, "taker_buy_quote": 40428.688044 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001757, "high": 0.001758, "low": 0.001733, "close": 0.001748, "volume": 17420633.0, "close_time": 1775707199999, "quote_volume": 30375.127162, "trades": 487, "taker_buy_base": 7861157.0, "taker_buy_quote": 13708.491148 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001746, "high": 0.001772, "low": 0.001742, "close": 0.001756, "volume": 14969324.0, "close_time": 1775721599999, "quote_volume": 26303.721282, "trades": 357, "taker_buy_base": 8696340.0, "taker_buy_quote": 15281.631897 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001754, "high": 0.001772, "low": 0.001753, "close": 0.001761, "volume": 13129303.0, "close_time": 1775735999999, "quote_volume": 23170.624989, "trades": 277, "taker_buy_base": 6934196.0, "taker_buy_quote": 12239.219291 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001761, "high": 0.001819, "low": 0.001754, "close": 0.001811, "volume": 27164132.0, "close_time": 1775750399999, "quote_volume": 48723.991745, "trades": 710, "taker_buy_base": 13293279.0, "taker_buy_quote": 23839.787403 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001812, "high": 0.001822, "low": 0.001785, "close": 0.001812, "volume": 69920433.0, "close_time": 1775764799999, "quote_volume": 125823.451249, "trades": 1070, "taker_buy_base": 38137347.0, "taker_buy_quote": 68793.353466 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001813, "high": 0.001862, "low": 0.001798, "close": 0.001801, "volume": 36963460.0, "close_time": 1775779199999, "quote_volume": 67536.736391, "trades": 767, "taker_buy_base": 22489029.0, "taker_buy_quote": 41102.835631 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001802, "high": 0.001823, "low": 0.001791, "close": 0.001808, "volume": 22798702.0, "close_time": 1775793599999, "quote_volume": 41203.526635, "trades": 536, "taker_buy_base": 13798900.0, "taker_buy_quote": 24945.797351 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001808, "high": 0.001837, "low": 0.001807, "close": 0.00181, "volume": 31657866.0, "close_time": 1775807999999, "quote_volume": 57701.091617, "trades": 586, "taker_buy_base": 16014425.0, "taker_buy_quote": 29171.209859 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001811, "high": 0.001892, "low": 0.001806, "close": 0.001868, "volume": 131149211.0, "close_time": 1775822399999, "quote_volume": 243724.850186, "trades": 1612, "taker_buy_base": 43592749.0, "taker_buy_quote": 80894.306392 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00187, "high": 0.001883, "low": 0.001832, "close": 0.00185, "volume": 175271307.0, "close_time": 1775836799999, "quote_volume": 327509.227443, "trades": 1759, "taker_buy_base": 50206569.0, "taker_buy_quote": 93453.939722 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.001849, "high": 0.001862, "low": 0.001832, "close": 0.00185, "volume": 28594538.0, "close_time": 1775851199999, "quote_volume": 52755.157291, "trades": 577, "taker_buy_base": 10153444.0, "taker_buy_quote": 18732.142935 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00185, "high": 0.001869, "low": 0.001843, "close": 0.001859, "volume": 19642338.0, "close_time": 1775865599999, "quote_volume": 36468.015766, "trades": 377, "taker_buy_base": 10494819.0, "taker_buy_quote": 19486.624926 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00186, "high": 0.001862, "low": 0.00184, "close": 0.00184, "volume": 14298980.0, "close_time": 1775879999999, "quote_volume": 26464.352999, "trades": 310, "taker_buy_base": 7688939.0, "taker_buy_quote": 14229.014105 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.001841, "high": 0.001849, "low": 0.001816, "close": 0.001822, "volume": 16916598.0, "close_time": 1775894399999, "quote_volume": 30920.751131, "trades": 326, "taker_buy_base": 8265115.0, "taker_buy_quote": 15122.050407 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.001823, "high": 0.001837, "low": 0.001819, "close": 0.001827, "volume": 84437471.0, "close_time": 1775908799999, "quote_volume": 153937.493471, "trades": 545, "taker_buy_base": 67701507.0, "taker_buy_quote": 123362.839727 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.001827, "high": 0.001837, "low": 0.00181, "close": 0.001828, "volume": 18167153.0, "close_time": 1775923199999, "quote_volume": 33106.837082, "trades": 400, "taker_buy_base": 6686512.0, "taker_buy_quote": 12181.172025 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.001827, "high": 0.001972, "low": 0.001826, "close": 0.001955, "volume": 165291529.0, "close_time": 1775937599999, "quote_volume": 313753.016723, "trades": 1942, "taker_buy_base": 68366657.0, "taker_buy_quote": 130265.863264 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.001958, "high": 0.00196, "low": 0.001897, "close": 0.00191, "volume": 52693693.0, "close_time": 1775951999999, "quote_volume": 101603.412034, "trades": 1012, "taker_buy_base": 21528335.0, "taker_buy_quote": 41561.652779 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001805, "close": 0.001809, "volume": 123894650.0, "close_time": 1775966399999, "quote_volume": 226213.980019, "trades": 1522, "taker_buy_base": 70329774.0, "taker_buy_quote": 128130.944026 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.001808, "high": 0.001814, "low": 0.001786, "close": 0.0018, "volume": 38415032.0, "close_time": 1775980799999, "quote_volume": 69164.739457, "trades": 675, "taker_buy_base": 17352454.0, "taker_buy_quote": 31241.857841 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.001798, "high": 0.001807, "low": 0.001776, "close": 0.001786, "volume": 49398305.0, "close_time": 1775995199999, "quote_volume": 88223.990644, "trades": 543, "taker_buy_base": 9481390.0, "taker_buy_quote": 16943.339421 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.001786, "high": 0.001797, "low": 0.001761, "close": 0.001777, "volume": 32659584.0, "close_time": 1776009599999, "quote_volume": 57976.234355, "trades": 570, "taker_buy_base": 12301489.0, "taker_buy_quote": 21828.792198 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.001777, "high": 0.001809, "low": 0.001774, "close": 0.001804, "volume": 27006936.0, "close_time": 1776023999999, "quote_volume": 48515.197339, "trades": 511, "taker_buy_base": 14013842.0, "taker_buy_quote": 25182.197423 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.001804, "high": 0.001831, "low": 0.001775, "close": 0.001786, "volume": 26231720.0, "close_time": 1776038399999, "quote_volume": 47399.041192, "trades": 570, "taker_buy_base": 11609513.0, "taker_buy_quote": 21028.370904 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001785, "high": 0.001817, "low": 0.001782, "close": 0.001811, "volume": 21469954.0, "close_time": 1776052799999, "quote_volume": 38716.91775, "trades": 487, "taker_buy_base": 14336971.0, "taker_buy_quote": 25862.029337 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.00181, "high": 0.00181, "low": 0.001777, "close": 0.001792, "volume": 20715296.0, "close_time": 1776067199999, "quote_volume": 37147.892239, "trades": 405, "taker_buy_base": 13052160.0, "taker_buy_quote": 23374.821844 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.00179, "high": 0.001802, "low": 0.001781, "close": 0.001796, "volume": 12868482.0, "close_time": 1776081599999, "quote_volume": 23066.324296, "trades": 315, "taker_buy_base": 6522337.0, "taker_buy_quote": 11690.744032 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.001795, "high": 0.001841, "low": 0.001787, "close": 0.001795, "volume": 42170354.0, "close_time": 1776095999999, "quote_volume": 76593.848108, "trades": 1081, "taker_buy_base": 21078193.0, "taker_buy_quote": 38272.354462 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.001796, "high": 0.001866, "low": 0.001783, "close": 0.001866, "volume": 58683011.0, "close_time": 1776110399999, "quote_volume": 106986.73375, "trades": 1241, "taker_buy_base": 32333910.0, "taker_buy_quote": 58988.208467 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.001866, "high": 0.001925, "low": 0.001836, "close": 0.001924, "volume": 121837828.0, "close_time": 1776124799999, "quote_volume": 229672.007172, "trades": 2027, "taker_buy_base": 35329406.0, "taker_buy_quote": 66372.145255 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001926, "high": 0.001932, "low": 0.001888, "close": 0.001894, "volume": 54596394.0, "close_time": 1776139199999, "quote_volume": 104007.676332, "trades": 885, "taker_buy_base": 23178845.0, "taker_buy_quote": 44131.590801 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.001893, "high": 0.001895, "low": 0.001866, "close": 0.001873, "volume": 24154736.0, "close_time": 1776153599999, "quote_volume": 45298.381418, "trades": 403, "taker_buy_base": 10529160.0, "taker_buy_quote": 19748.574869 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.001874, "high": 0.001947, "low": 0.001874, "close": 0.001917, "volume": 76487812.0, "close_time": 1776167999999, "quote_volume": 146733.529008, "trades": 1066, "taker_buy_base": 50113573.0, "taker_buy_quote": 96077.975637 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.001918, "high": 0.001981, "low": 0.001901, "close": 0.001903, "volume": 92732312.0, "close_time": 1776182399999, "quote_volume": 179586.898422, "trades": 2120, "taker_buy_base": 40004469.0, "taker_buy_quote": 77712.209472 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.001905, "high": 0.001913, "low": 0.001822, "close": 0.001834, "volume": 95974988.0, "close_time": 1776196799999, "quote_volume": 179026.214573, "trades": 1608, "taker_buy_base": 54809037.0, "taker_buy_quote": 102342.641118 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.001835, "high": 0.001839, "low": 0.001811, "close": 0.001827, "volume": 67901702.0, "close_time": 1776211199999, "quote_volume": 123695.027915, "trades": 1134, "taker_buy_base": 45383603.0, "taker_buy_quote": 82603.419488 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001826, "high": 0.001854, "low": 0.001826, "close": 0.001847, "volume": 27805769.0, "close_time": 1776225599999, "quote_volume": 51199.487887, "trades": 650, "taker_buy_base": 11649135.0, "taker_buy_quote": 21447.624844 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.001846, "high": 0.001867, "low": 0.001814, "close": 0.001818, "volume": 55867335.0, "close_time": 1776239999999, "quote_volume": 103202.614846, "trades": 989, "taker_buy_base": 31623418.0, "taker_buy_quote": 58443.70459 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.001818, "high": 0.001855, "low": 0.001816, "close": 0.00185, "volume": 32675961.0, "close_time": 1776254399999, "quote_volume": 59903.331908, "trades": 704, "taker_buy_base": 15465781.0, "taker_buy_quote": 28347.433454 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.00185, "high": 0.001893, "low": 0.001844, "close": 0.001874, "volume": 149374368.0, "close_time": 1776268799999, "quote_volume": 279868.205161, "trades": 1579, "taker_buy_base": 60379457.0, "taker_buy_quote": 112654.994779 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.001874, "high": 0.001965, "low": 0.001874, "close": 0.001939, "volume": 104102206.0, "close_time": 1776283199999, "quote_volume": 199324.371201, "trades": 1547, "taker_buy_base": 38020170.0, "taker_buy_quote": 73179.095039 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.00194, "high": 0.001943, "low": 0.0019, "close": 0.001911, "volume": 86755320.0, "close_time": 1776297599999, "quote_volume": 166433.982366, "trades": 1992, "taker_buy_base": 53768048.0, "taker_buy_quote": 103167.74865 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001913, "high": 0.001954, "low": 0.001894, "close": 0.001947, "volume": 102430344.0, "close_time": 1776311999999, "quote_volume": 196288.235406, "trades": 1185, "taker_buy_base": 50923473.0, "taker_buy_quote": 97380.875863 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.001946, "high": 0.001981, "low": 0.001942, "close": 0.00196, "volume": 62166695.0, "close_time": 1776326399999, "quote_volume": 122178.30856, "trades": 1171, "taker_buy_base": 32157594.0, "taker_buy_quote": 63209.0354 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.001962, "high": 0.001973, "low": 0.001937, "close": 0.001943, "volume": 32528954.0, "close_time": 1776340799999, "quote_volume": 63625.460399, "trades": 812, "taker_buy_base": 15754275.0, "taker_buy_quote": 30818.888343 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.001943, "high": 0.001978, "low": 0.001887, "close": 0.001961, "volume": 93459683.0, "close_time": 1776355199999, "quote_volume": 180919.665202, "trades": 2162, "taker_buy_base": 46834357.0, "taker_buy_quote": 90602.168166 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.001963, "high": 0.002051, "low": 0.00192, "close": 0.002041, "volume": 115374701.0, "close_time": 1776369599999, "quote_volume": 228972.604446, "trades": 2809, "taker_buy_base": 53504551.0, "taker_buy_quote": 106005.78967 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00204, "high": 0.002046, "low": 0.001998, "close": 0.002011, "volume": 30107492.0, "close_time": 1776383999999, "quote_volume": 60655.362699, "trades": 895, "taker_buy_base": 13539875.0, "taker_buy_quote": 27286.475415 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.002012, "high": 0.002016, "low": 0.001949, "close": 0.001966, "volume": 31109444.0, "close_time": 1776398399999, "quote_volume": 61721.196806, "trades": 864, "taker_buy_base": 15615887.0, "taker_buy_quote": 30985.99488 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.001968, "high": 0.001985, "low": 0.001943, "close": 0.001977, "volume": 30062829.0, "close_time": 1776412799999, "quote_volume": 58949.705133, "trades": 698, "taker_buy_base": 16799985.0, "taker_buy_quote": 32972.432071 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.001977, "high": 0.002043, "low": 0.001968, "close": 0.002013, "volume": 51939041.0, "close_time": 1776427199999, "quote_volume": 104271.7965, "trades": 1445, "taker_buy_base": 28136019.0, "taker_buy_quote": 56446.886333 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.002014, "high": 0.002076, "low": 0.002006, "close": 0.002026, "volume": 98422090.0, "close_time": 1776441599999, "quote_volume": 200952.619221, "trades": 2376, "taker_buy_base": 49598669.0, "taker_buy_quote": 101228.61859 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.002025, "high": 0.002044, "low": 0.002003, "close": 0.002037, "volume": 50918157.0, "close_time": 1776455999999, "quote_volume": 103118.543656, "trades": 1294, "taker_buy_base": 20608362.0, "taker_buy_quote": 41735.369889 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.002036, "high": 0.002047, "low": 0.001991, "close": 0.001999, "volume": 43610206.0, "close_time": 1776470399999, "quote_volume": 88103.372126, "trades": 833, "taker_buy_base": 18650497.0, "taker_buy_quote": 37786.478516 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001998, "high": 0.002017, "low": 0.001994, "close": 0.002001, "volume": 35292779.0, "close_time": 1776484799999, "quote_volume": 70815.562934, "trades": 834, "taker_buy_base": 15207334.0, "taker_buy_quote": 30519.066295 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.002001, "high": 0.002033, "low": 0.001997, "close": 0.002021, "volume": 35250132.0, "close_time": 1776499199999, "quote_volume": 71086.732156, "trades": 653, "taker_buy_base": 21843406.0, "taker_buy_quote": 44054.298127 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.002021, "high": 0.002022, "low": 0.001881, "close": 0.001893, "volume": 137784934.0, "close_time": 1776513599999, "quote_volume": 268028.069971, "trades": 1938, "taker_buy_base": 66515058.0, "taker_buy_quote": 129609.676322 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.001892, "high": 0.001922, "low": 0.001892, "close": 0.001916, "volume": 28267600.0, "close_time": 1776527999999, "quote_volume": 53888.964483, "trades": 681, "taker_buy_base": 14729508.0, "taker_buy_quote": 28074.590799 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.001915, "high": 0.001917, "low": 0.001861, "close": 0.001873, "volume": 54612242.0, "close_time": 1776542399999, "quote_volume": 102565.140751, "trades": 895, "taker_buy_base": 24753908.0, "taker_buy_quote": 46526.270984 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.001873, "high": 0.001891, "low": 0.001871, "close": 0.001877, "volume": 30908667.0, "close_time": 1776556799999, "quote_volume": 58122.189101, "trades": 549, "taker_buy_base": 20228045.0, "taker_buy_quote": 38042.602737 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001878, "high": 0.001884, "low": 0.001838, "close": 0.001851, "volume": 34471142.0, "close_time": 1776571199999, "quote_volume": 64160.010405, "trades": 814, "taker_buy_base": 17808063.0, "taker_buy_quote": 33147.005142 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.001851, "high": 0.001858, "low": 0.001822, "close": 0.001835, "volume": 22903731.0, "close_time": 1776585599999, "quote_volume": 42157.031452, "trades": 673, "taker_buy_base": 13003519.0, "taker_buy_quote": 23918.812554 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.001834, "high": 0.001853, "low": 0.001822, "close": 0.00185, "volume": 40308675.0, "close_time": 1776599999999, "quote_volume": 73904.506, "trades": 1027, "taker_buy_base": 22908025.0, "taker_buy_quote": 42022.533609 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.001849, "high": 0.001884, "low": 0.001836, "close": 0.001857, "volume": 39678477.0, "close_time": 1776614399999, "quote_volume": 73972.792505, "trades": 876, "taker_buy_base": 20156347.0, "taker_buy_quote": 37571.3427 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.001858, "high": 0.001858, "low": 0.001801, "close": 0.001814, "volume": 41383207.0, "close_time": 1776628799999, "quote_volume": 75402.975261, "trades": 877, "taker_buy_base": 16410383.0, "taker_buy_quote": 29867.611627 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.001814, "high": 0.001814, "low": 0.001767, "close": 0.001773, "volume": 56332438.0, "close_time": 1776643199999, "quote_volume": 100906.465898, "trades": 863, "taker_buy_base": 28524028.0, "taker_buy_quote": 51165.008355 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001773, "high": 0.001807, "low": 0.001772, "close": 0.001806, "volume": 20752856.0, "close_time": 1776657599999, "quote_volume": 37225.309838, "trades": 525, "taker_buy_base": 13242103.0, "taker_buy_quote": 23751.368387 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.001804, "high": 0.00183, "low": 0.001783, "close": 0.00181, "volume": 31004518.0, "close_time": 1776671999999, "quote_volume": 55950.658684, "trades": 904, "taker_buy_base": 17537026.0, "taker_buy_quote": 31653.250181 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.001811, "high": 0.001826, "low": 0.001802, "close": 0.001814, "volume": 22643325.0, "close_time": 1776686399999, "quote_volume": 41081.506182, "trades": 641, "taker_buy_base": 11453111.0, "taker_buy_quote": 20786.317392 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.001814, "high": 0.001843, "low": 0.001803, "close": 0.001827, "volume": 50302516.0, "close_time": 1776700799999, "quote_volume": 91807.232707, "trades": 1265, "taker_buy_base": 22428087.0, "taker_buy_quote": 40937.501648 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.001828, "high": 0.001842, "low": 0.001809, "close": 0.001838, "volume": 50029682.0, "close_time": 1776715199999, "quote_volume": 91502.279817, "trades": 889, "taker_buy_base": 24535154.0, "taker_buy_quote": 44841.724852 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.001837, "high": 0.001854, "low": 0.001814, "close": 0.001821, "volume": 37374713.0, "close_time": 1776729599999, "quote_volume": 68605.854497, "trades": 771, "taker_buy_base": 19728435.0, "taker_buy_quote": 36187.317069 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001822, "high": 0.00185, "low": 0.001819, "close": 0.001827, "volume": 40842422.0, "close_time": 1776743999999, "quote_volume": 74780.979848, "trades": 770, "taker_buy_base": 17919122.0, "taker_buy_quote": 32823.119236 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.001826, "high": 0.001852, "low": 0.001821, "close": 0.001842, "volume": 40344887.0, "close_time": 1776758399999, "quote_volume": 74284.65688, "trades": 715, "taker_buy_base": 14989124.0, "taker_buy_quote": 27557.38791 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.001842, "high": 0.001871, "low": 0.001839, "close": 0.001857, "volume": 37181510.0, "close_time": 1776772799999, "quote_volume": 69038.000346, "trades": 791, "taker_buy_base": 21426089.0, "taker_buy_quote": 39771.701688 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.001856, "high": 0.001864, "low": 0.001828, "close": 0.001846, "volume": 44432613.0, "close_time": 1776787199999, "quote_volume": 81825.009512, "trades": 992, "taker_buy_base": 19960014.0, "taker_buy_quote": 36809.803572 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.001847, "high": 0.001854, "low": 0.001792, "close": 0.001802, "volume": 60476526.0, "close_time": 1776801599999, "quote_volume": 110123.047646, "trades": 1091, "taker_buy_base": 28908127.0, "taker_buy_quote": 52598.799242 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.001799, "high": 0.00185, "low": 0.001799, "close": 0.001846, "volume": 34172371.0, "close_time": 1776815999999, "quote_volume": 62260.497232, "trades": 764, "taker_buy_base": 19808846.0, "taker_buy_quote": 36079.64044 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001847, "high": 0.001889, "low": 0.001833, "close": 0.001873, "volume": 39643180.0, "close_time": 1776830399999, "quote_volume": 73881.732446, "trades": 884, "taker_buy_base": 17523089.0, "taker_buy_quote": 32630.35258 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.001873, "high": 0.001937, "low": 0.001868, "close": 0.001909, "volume": 67696436.0, "close_time": 1776844799999, "quote_volume": 129041.300593, "trades": 1285, "taker_buy_base": 39624129.0, "taker_buy_quote": 75592.633675 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.00191, "high": 0.00195, "low": 0.001903, "close": 0.001941, "volume": 90210952.0, "close_time": 1776859199999, "quote_volume": 173835.0926, "trades": 1340, "taker_buy_base": 51563435.0, "taker_buy_quote": 99534.951147 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.00194, "high": 0.001949, "low": 0.001916, "close": 0.001916, "volume": 48559151.0, "close_time": 1776873599999, "quote_volume": 93763.204365, "trades": 1133, "taker_buy_base": 22977511.0, "taker_buy_quote": 44343.868861 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.001917, "high": 0.00192, "low": 0.001864, "close": 0.001871, "volume": 26978723.0, "close_time": 1776887999999, "quote_volume": 51198.440519, "trades": 723, "taker_buy_base": 12655352.0, "taker_buy_quote": 24022.597363 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.001871, "high": 0.001879, "low": 0.00184, "close": 0.00184, "volume": 20857632.0, "close_time": 1776902399999, "quote_volume": 38746.247195, "trades": 514, "taker_buy_base": 7621390.0, "taker_buy_quote": 14147.055525 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001841, "high": 0.001846, "low": 0.00181, "close": 0.001818, "volume": 26111447.0, "close_time": 1776916799999, "quote_volume": 47744.261583, "trades": 573, "taker_buy_base": 11398883.0, "taker_buy_quote": 20824.832456 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.001798, "high": 0.001807, "low": 0.001795, "close": 0.001805, "volume": 1639462.0, "close_time": 1776931199999, "quote_volume": 2952.601586, "trades": 61, "taker_buy_base": 805855.0, "taker_buy_quote": 1451.954812 } ] }, "1d": { "count": 224, "start_date": "2025-09-12T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.004502, "high": 0.008011, "low": 0.004502, "close": 0.006224, "volume": 691505799.0, "close_time": 1757721599999, "quote_volume": 4209937.038369, "trades": 41497, "taker_buy_base": 314559491.0, "taker_buy_quote": 1916352.511016 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006223, "high": 0.007722, "low": 0.006124, "close": 0.007473, "volume": 1660841734.0, "close_time": 1757807999999, "quote_volume": 11337406.367298, "trades": 47619, "taker_buy_base": 860430639.0, "taker_buy_quote": 5901983.141726 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.007486, "high": 0.008986, "low": 0.007386, "close": 0.008018, "volume": 2368520344.0, "close_time": 1757894399999, "quote_volume": 19345788.023105, "trades": 94602, "taker_buy_base": 1131517431.0, "taker_buy_quote": 9239766.501013 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.008017, "high": 0.008738, "low": 0.007485, "close": 0.008628, "volume": 2626994611.0, "close_time": 1757980799999, "quote_volume": 21430536.235416, "trades": 78910, "taker_buy_base": 1198832090.0, "taker_buy_quote": 9764314.736212 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.008622, "high": 0.008706, "low": 0.0078, "close": 0.007807, "volume": 3854661794.0, "close_time": 1758067199999, "quote_volume": 31593013.387025, "trades": 110629, "taker_buy_base": 2116763198.0, "taker_buy_quote": 17357851.836268 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007809, "high": 0.008469, "low": 0.0075, "close": 0.008189, "volume": 1820609774.0, "close_time": 1758153599999, "quote_volume": 14543910.698737, "trades": 81125, "taker_buy_base": 1013675126.0, "taker_buy_quote": 8125457.387674 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.00819, "high": 0.008766, "low": 0.007668, "close": 0.007823, "volume": 1312849056.0, "close_time": 1758239999999, "quote_volume": 10611179.358057, "trades": 64345, "taker_buy_base": 630319513.0, "taker_buy_quote": 5108764.046978 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.007825, "high": 0.00785, "low": 0.006936, "close": 0.007166, "volume": 1639721844.0, "close_time": 1758326399999, "quote_volume": 11908505.90071, "trades": 61283, "taker_buy_base": 678215549.0, "taker_buy_quote": 4934605.306087 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007162, "high": 0.007481, "low": 0.006678, "close": 0.006984, "volume": 1771280183.0, "close_time": 1758412799999, "quote_volume": 12620774.330768, "trades": 64728, "taker_buy_base": 779665159.0, "taker_buy_quote": 5549581.441973 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006985, "high": 0.007644, "low": 0.006514, "close": 0.00654, "volume": 1865452733.0, "close_time": 1758499199999, "quote_volume": 13256602.670204, "trades": 68025, "taker_buy_base": 945434682.0, "taker_buy_quote": 6764266.706043 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006543, "high": 0.006589, "low": 0.0055, "close": 0.005708, "volume": 3338487680.0, "close_time": 1758585599999, "quote_volume": 20039843.594871, "trades": 101194, "taker_buy_base": 1436533030.0, "taker_buy_quote": 8609790.042124 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005706, "high": 0.00612, "low": 0.005359, "close": 0.005836, "volume": 2324052740.0, "close_time": 1758671999999, "quote_volume": 13486653.981614, "trades": 80613, "taker_buy_base": 974383275.0, "taker_buy_quote": 5657010.427731 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005836, "high": 0.006183, "low": 0.00545, "close": 0.005636, "volume": 1759213044.0, "close_time": 1758758399999, "quote_volume": 10312265.248255, "trades": 68078, "taker_buy_base": 836355742.0, "taker_buy_quote": 4912202.892474 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005637, "high": 0.00568, "low": 0.004954, "close": 0.005023, "volume": 2184944534.0, "close_time": 1758844799999, "quote_volume": 11438341.923378, "trades": 69515, "taker_buy_base": 1009259467.0, "taker_buy_quote": 5284744.696908 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005019, "high": 0.005407, "low": 0.004846, "close": 0.005274, "volume": 1320626271.0, "close_time": 1758931199999, "quote_volume": 6856176.921165, "trades": 52549, "taker_buy_base": 620651088.0, "taker_buy_quote": 3235569.57325 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005274, "high": 0.005338, "low": 0.00492, "close": 0.005172, "volume": 1007139229.0, "close_time": 1759017599999, "quote_volume": 5156205.692723, "trades": 30217, "taker_buy_base": 477100377.0, "taker_buy_quote": 2450408.948223 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005173, "high": 0.006097, "low": 0.004964, "close": 0.005992, "volume": 2191283029.0, "close_time": 1759103999999, "quote_volume": 12205453.75648, "trades": 48911, "taker_buy_base": 1179344843.0, "taker_buy_quote": 6577903.626283 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.005994, "high": 0.005996, "low": 0.005406, "close": 0.005756, "volume": 2806320213.0, "close_time": 1759190399999, "quote_volume": 15887088.509131, "trades": 105570, "taker_buy_base": 1256680323.0, "taker_buy_quote": 7114832.777044 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005759, "high": 0.006292, "low": 0.005222, "close": 0.005949, "volume": 2200752479.0, "close_time": 1759276799999, "quote_volume": 12417016.016502, "trades": 67374, "taker_buy_base": 1112827609.0, "taker_buy_quote": 6318037.897293 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.005953, "high": 0.00725, "low": 0.005855, "close": 0.007007, "volume": 2933933406.0, "close_time": 1759363199999, "quote_volume": 19814681.224516, "trades": 104530, "taker_buy_base": 1601547029.0, "taker_buy_quote": 10818370.261711 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.007016, "high": 0.007356, "low": 0.006672, "close": 0.007101, "volume": 2422039581.0, "close_time": 1759449599999, "quote_volume": 16933398.72319, "trades": 114526, "taker_buy_base": 1168746131.0, "taker_buy_quote": 8180825.216357 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.007094, "high": 0.007537, "low": 0.006756, "close": 0.006894, "volume": 1333863516.0, "close_time": 1759535999999, "quote_volume": 9418337.791784, "trades": 101893, "taker_buy_base": 658782396.0, "taker_buy_quote": 4645858.190693 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.00689, "high": 0.007056, "low": 0.006341, "close": 0.006671, "volume": 1723863462.0, "close_time": 1759622399999, "quote_volume": 11510545.196024, "trades": 77050, "taker_buy_base": 814302326.0, "taker_buy_quote": 5424886.949915 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006673, "high": 0.007164, "low": 0.006345, "close": 0.006418, "volume": 1843628714.0, "close_time": 1759708799999, "quote_volume": 12475322.876078, "trades": 127492, "taker_buy_base": 908461270.0, "taker_buy_quote": 6147115.009561 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006418, "high": 0.00665, "low": 0.00615, "close": 0.006193, "volume": 1837413373.0, "close_time": 1759795199999, "quote_volume": 11803400.244062, "trades": 117192, "taker_buy_base": 831450676.0, "taker_buy_quote": 5348899.336042 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.006192, "high": 0.006686, "low": 0.006061, "close": 0.00644, "volume": 1356067236.0, "close_time": 1759881599999, "quote_volume": 8659945.383501, "trades": 110058, "taker_buy_base": 671390591.0, "taker_buy_quote": 4289711.677617 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.00644, "high": 0.00649, "low": 0.005791, "close": 0.006162, "volume": 1376028279.0, "close_time": 1759967999999, "quote_volume": 8290633.225714, "trades": 124263, "taker_buy_base": 737542217.0, "taker_buy_quote": 4440014.255911 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.006164, "high": 0.006168, "low": 0.005275, "close": 0.005534, "volume": 1059515559.0, "close_time": 1760054399999, "quote_volume": 5905030.157069, "trades": 66922, "taker_buy_base": 445597294.0, "taker_buy_quote": 2483299.91685 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005536, "high": 0.005839, "low": 0.000583, "close": 0.004031, "volume": 3227279720.0, "close_time": 1760140799999, "quote_volume": 14845152.00291, "trades": 106814, "taker_buy_base": 1535716046.0, "taker_buy_quote": 7174355.158599 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.004017, "high": 0.004266, "low": 0.003604, "close": 0.003765, "volume": 1937261833.0, "close_time": 1760227199999, "quote_volume": 7752968.296528, "trades": 65249, "taker_buy_base": 842540996.0, "taker_buy_quote": 3368602.916732 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.003766, "high": 0.004566, "low": 0.003628, "close": 0.004324, "volume": 1977771350.0, "close_time": 1760313599999, "quote_volume": 8227214.500665, "trades": 42544, "taker_buy_base": 905123216.0, "taker_buy_quote": 3761531.41946 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.004321, "high": 0.004387, "low": 0.003965, "close": 0.004339, "volume": 1534121077.0, "close_time": 1760399999999, "quote_volume": 6417130.209487, "trades": 77996, "taker_buy_base": 772462519.0, "taker_buy_quote": 3227956.547145 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.00434, "high": 0.004371, "low": 0.003672, "close": 0.004099, "volume": 1882000529.0, "close_time": 1760486399999, "quote_volume": 7559687.337009, "trades": 112390, "taker_buy_base": 930439289.0, "taker_buy_quote": 3729082.282376 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0041, "high": 0.00418, "low": 0.003755, "close": 0.003833, "volume": 1265220129.0, "close_time": 1760572799999, "quote_volume": 5020329.945038, "trades": 122104, "taker_buy_base": 627343622.0, "taker_buy_quote": 2493046.873366 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.003833, "high": 0.003909, "low": 0.003392, "close": 0.003466, "volume": 2046774751.0, "close_time": 1760659199999, "quote_volume": 7565754.400791, "trades": 120884, "taker_buy_base": 1051709985.0, "taker_buy_quote": 3904712.508479 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003467, "high": 0.003645, "low": 0.003211, "close": 0.003526, "volume": 1552033820.0, "close_time": 1760745599999, "quote_volume": 5344158.598618, "trades": 73406, "taker_buy_base": 739881098.0, "taker_buy_quote": 2551885.690524 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003527, "high": 0.004044, "low": 0.003493, "close": 0.00397, "volume": 1828442334.0, "close_time": 1760831999999, "quote_volume": 6845339.667911, "trades": 92970, "taker_buy_base": 923529716.0, "taker_buy_quote": 3466615.131415 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003968, "high": 0.004096, "low": 0.003793, "close": 0.003921, "volume": 1791714959.0, "close_time": 1760918399999, "quote_volume": 6977041.31748, "trades": 77906, "taker_buy_base": 871038406.0, "taker_buy_quote": 3391099.973512 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00392, "high": 0.004208, "low": 0.003764, "close": 0.003878, "volume": 2026184294.0, "close_time": 1761004799999, "quote_volume": 8045573.075481, "trades": 90731, "taker_buy_base": 923718577.0, "taker_buy_quote": 3635196.647715 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003876, "high": 0.004156, "low": 0.00365, "close": 0.0037, "volume": 1918307785.0, "close_time": 1761091199999, "quote_volume": 7520877.873013, "trades": 77612, "taker_buy_base": 982689836.0, "taker_buy_quote": 3852093.521218 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003699, "high": 0.003828, "low": 0.003415, "close": 0.003464, "volume": 1246709885.0, "close_time": 1761177599999, "quote_volume": 4563565.148828, "trades": 62691, "taker_buy_base": 603556874.0, "taker_buy_quote": 2213942.281037 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003464, "high": 0.003938, "low": 0.003449, "close": 0.003811, "volume": 1746061481.0, "close_time": 1761263999999, "quote_volume": 6542664.031086, "trades": 63638, "taker_buy_base": 795501642.0, "taker_buy_quote": 2970604.000409 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.00381, "high": 0.004302, "low": 0.003753, "close": 0.004162, "volume": 1398169673.0, "close_time": 1761350399999, "quote_volume": 5660096.659373, "trades": 94695, "taker_buy_base": 714060953.0, "taker_buy_quote": 2889882.332082 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.004161, "high": 0.004252, "low": 0.004005, "close": 0.004141, "volume": 692811299.0, "close_time": 1761436799999, "quote_volume": 2840793.777824, "trades": 34806, "taker_buy_base": 353718517.0, "taker_buy_quote": 1451224.59036 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.00414, "high": 0.004811, "low": 0.00408, "close": 0.004792, "volume": 1857490577.0, "close_time": 1761523199999, "quote_volume": 8505563.836356, "trades": 74907, "taker_buy_base": 968693543.0, "taker_buy_quote": 4416617.372896 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004792, "high": 0.005084, "low": 0.004528, "close": 0.004785, "volume": 1729702932.0, "close_time": 1761609599999, "quote_volume": 8240673.432441, "trades": 70133, "taker_buy_base": 707061204.0, "taker_buy_quote": 3367387.253844 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004785, "high": 0.0052, "low": 0.004456, "close": 0.004624, "volume": 1682048503.0, "close_time": 1761695999999, "quote_volume": 8160895.464557, "trades": 76499, "taker_buy_base": 795243438.0, "taker_buy_quote": 3869866.017612 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004624, "high": 0.005486, "low": 0.004547, "close": 0.005229, "volume": 2404109880.0, "close_time": 1761782399999, "quote_volume": 11941536.388971, "trades": 94430, "taker_buy_base": 1221280188.0, "taker_buy_quote": 6081248.756152 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005227, "high": 0.005414, "low": 0.00412, "close": 0.004412, "volume": 3140764327.0, "close_time": 1761868799999, "quote_volume": 14651788.384173, "trades": 111409, "taker_buy_base": 1784810224.0, "taker_buy_quote": 8307378.735045 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004416, "high": 0.004771, "low": 0.004159, "close": 0.004613, "volume": 2246127034.0, "close_time": 1761955199999, "quote_volume": 9951390.934779, "trades": 90873, "taker_buy_base": 1155823935.0, "taker_buy_quote": 5125060.134512 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004612, "high": 0.004753, "low": 0.004428, "close": 0.004659, "volume": 1426265334.0, "close_time": 1762041599999, "quote_volume": 6515111.839459, "trades": 78993, "taker_buy_base": 674706127.0, "taker_buy_quote": 3078268.391762 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004654, "high": 0.004826, "low": 0.004206, "close": 0.00436, "volume": 1860318074.0, "close_time": 1762127999999, "quote_volume": 8315846.389346, "trades": 78924, "taker_buy_base": 958319052.0, "taker_buy_quote": 4287106.887716 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004357, "high": 0.004375, "low": 0.003593, "close": 0.003874, "volume": 1695490728.0, "close_time": 1762214399999, "quote_volume": 6815294.385679, "trades": 77940, "taker_buy_base": 774951307.0, "taker_buy_quote": 3126042.841705 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003876, "high": 0.004007, "low": 0.003414, "close": 0.003752, "volume": 1944276595.0, "close_time": 1762300799999, "quote_volume": 7345010.172723, "trades": 92750, "taker_buy_base": 1000155769.0, "taker_buy_quote": 3784420.8745 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.004326, "low": 0.003559, "close": 0.004154, "volume": 1628837183.0, "close_time": 1762387199999, "quote_volume": 6500043.519775, "trades": 79823, "taker_buy_base": 867808469.0, "taker_buy_quote": 3470561.730009 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004151, "high": 0.004169, "low": 0.003651, "close": 0.0037, "volume": 1789382445.0, "close_time": 1762473599999, "quote_volume": 6920412.15982, "trades": 89806, "taker_buy_base": 903929262.0, "taker_buy_quote": 3500464.198047 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003699, "high": 0.004308, "low": 0.003606, "close": 0.004184, "volume": 1862773673.0, "close_time": 1762559999999, "quote_volume": 7200775.298429, "trades": 87082, "taker_buy_base": 918598383.0, "taker_buy_quote": 3555120.113613 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.00418, "high": 0.00421, "low": 0.003661, "close": 0.003776, "volume": 1376237205.0, "close_time": 1762646399999, "quote_volume": 5291167.997935, "trades": 52233, "taker_buy_base": 703535924.0, "taker_buy_quote": 2703577.450608 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003778, "high": 0.004226, "low": 0.003679, "close": 0.00412, "volume": 1610746087.0, "close_time": 1762732799999, "quote_volume": 6388054.796247, "trades": 52825, "taker_buy_base": 820375190.0, "taker_buy_quote": 3255636.739607 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004122, "high": 0.004654, "low": 0.004086, "close": 0.004505, "volume": 2428104787.0, "close_time": 1762819199999, "quote_volume": 10822581.488817, "trades": 81472, "taker_buy_base": 1121374407.0, "taker_buy_quote": 4982413.075446 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004849, "low": 0.004085, "close": 0.0041, "volume": 1804576308.0, "close_time": 1762905599999, "quote_volume": 7968931.198405, "trades": 85225, "taker_buy_base": 874365208.0, "taker_buy_quote": 3879629.294297 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004101, "high": 0.00456, "low": 0.003877, "close": 0.003919, "volume": 1950150960.0, "close_time": 1762991999999, "quote_volume": 8166964.273333, "trades": 75105, "taker_buy_base": 976343772.0, "taker_buy_quote": 4084292.664721 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004048, "low": 0.003505, "close": 0.003627, "volume": 1521583961.0, "close_time": 1763078399999, "quote_volume": 5717335.897551, "trades": 68095, "taker_buy_base": 706770952.0, "taker_buy_quote": 2663558.982124 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003765, "low": 0.003435, "close": 0.003472, "volume": 1562457941.0, "close_time": 1763164799999, "quote_volume": 5609581.075295, "trades": 62295, "taker_buy_base": 829064762.0, "taker_buy_quote": 2969430.311953 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003474, "high": 0.003691, "low": 0.003465, "close": 0.003588, "volume": 609743846.0, "close_time": 1763251199999, "quote_volume": 2178420.293674, "trades": 31144, "taker_buy_base": 302601976.0, "taker_buy_quote": 1080999.638595 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003586, "high": 0.003687, "low": 0.003276, "close": 0.003419, "volume": 1324015197.0, "close_time": 1763337599999, "quote_volume": 4524232.045822, "trades": 35292, "taker_buy_base": 646049003.0, "taker_buy_quote": 2204455.724508 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003419, "high": 0.003483, "low": 0.002854, "close": 0.002888, "volume": 1726839066.0, "close_time": 1763423999999, "quote_volume": 5359761.463908, "trades": 36763, "taker_buy_base": 822647386.0, "taker_buy_quote": 2546604.785407 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002887, "high": 0.003204, "low": 0.002762, "close": 0.00312, "volume": 1333825088.0, "close_time": 1763510399999, "quote_volume": 4052917.683305, "trades": 42192, "taker_buy_base": 691571374.0, "taker_buy_quote": 2106610.421937 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.00312, "high": 0.003222, "low": 0.002874, "close": 0.003198, "volume": 1175725604.0, "close_time": 1763596799999, "quote_volume": 3560356.733087, "trades": 43845, "taker_buy_base": 608504120.0, "taker_buy_quote": 1842831.042021 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.003197, "high": 0.003398, "low": 0.002832, "close": 0.00295, "volume": 1694123712.0, "close_time": 1763683199999, "quote_volume": 5197613.188723, "trades": 88446, "taker_buy_base": 906847856.0, "taker_buy_quote": 2796349.736258 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002948, "high": 0.003014, "low": 0.002491, "close": 0.002739, "volume": 1601586343.0, "close_time": 1763769599999, "quote_volume": 4436212.979982, "trades": 82795, "taker_buy_base": 803899729.0, "taker_buy_quote": 2228501.545371 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.00274, "high": 0.002781, "low": 0.002602, "close": 0.002659, "volume": 878762999.0, "close_time": 1763855999999, "quote_volume": 2350527.627699, "trades": 82748, "taker_buy_base": 422871665.0, "taker_buy_quote": 1131708.22649 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002658, "high": 0.002766, "low": 0.002471, "close": 0.002525, "volume": 1861481648.0, "close_time": 1763942399999, "quote_volume": 4843788.625138, "trades": 125190, "taker_buy_base": 924418275.0, "taker_buy_quote": 2407653.92164 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002525, "high": 0.003462, "low": 0.002505, "close": 0.002816, "volume": 2233095476.0, "close_time": 1764028799999, "quote_volume": 6050609.575305, "trades": 147742, "taker_buy_base": 1195340777.0, "taker_buy_quote": 3246618.27448 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002814, "high": 0.00285, "low": 0.002677, "close": 0.002781, "volume": 1478481519.0, "close_time": 1764115199999, "quote_volume": 4072897.713078, "trades": 107476, "taker_buy_base": 788792741.0, "taker_buy_quote": 2174417.061751 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002784, "high": 0.002982, "low": 0.002705, "close": 0.002929, "volume": 1483620944.0, "close_time": 1764201599999, "quote_volume": 4216074.518241, "trades": 112245, "taker_buy_base": 726614034.0, "taker_buy_quote": 2069325.584664 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.003047, "low": 0.002883, "close": 0.00292, "volume": 684420858.0, "close_time": 1764287999999, "quote_volume": 2021144.338229, "trades": 50143, "taker_buy_base": 356179196.0, "taker_buy_quote": 1052083.543911 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002921, "high": 0.003148, "low": 0.002862, "close": 0.002923, "volume": 1370382486.0, "close_time": 1764374399999, "quote_volume": 4104303.465947, "trades": 95000, "taker_buy_base": 691528122.0, "taker_buy_quote": 2069895.546754 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002923, "high": 0.002943, "low": 0.002827, "close": 0.002889, "volume": 596328429.0, "close_time": 1764460799999, "quote_volume": 1725939.595607, "trades": 53722, "taker_buy_base": 292406994.0, "taker_buy_quote": 846612.798965 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.00289, "high": 0.003162, "low": 0.002839, "close": 0.002947, "volume": 1238637105.0, "close_time": 1764547199999, "quote_volume": 3757566.819003, "trades": 96656, "taker_buy_base": 649195388.0, "taker_buy_quote": 1966875.309793 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002947, "high": 0.002959, "low": 0.002567, "close": 0.002789, "volume": 1660689354.0, "close_time": 1764633599999, "quote_volume": 4507812.946485, "trades": 101106, "taker_buy_base": 837107265.0, "taker_buy_quote": 2272281.681108 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.003354, "low": 0.002779, "close": 0.003261, "volume": 1842620343.0, "close_time": 1764719999999, "quote_volume": 5631345.863963, "trades": 99504, "taker_buy_base": 939397461.0, "taker_buy_quote": 2869379.556554 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.003411, "low": 0.003093, "close": 0.003169, "volume": 1657480585.0, "close_time": 1764806399999, "quote_volume": 5353274.19429, "trades": 101560, "taker_buy_base": 828424960.0, "taker_buy_quote": 2675082.050419 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00317, "high": 0.003309, "low": 0.003059, "close": 0.00312, "volume": 1419889420.0, "close_time": 1764892799999, "quote_volume": 4534250.525527, "trades": 78116, "taker_buy_base": 702542832.0, "taker_buy_quote": 2243698.755135 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003153, "low": 0.002813, "close": 0.002838, "volume": 1113987158.0, "close_time": 1764979199999, "quote_volume": 3290681.502372, "trades": 68013, "taker_buy_base": 543462629.0, "taker_buy_quote": 1606233.862308 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00284, "high": 0.00313, "low": 0.002814, "close": 0.002985, "volume": 905358396.0, "close_time": 1765065599999, "quote_volume": 2703721.258086, "trades": 48006, "taker_buy_base": 477731622.0, "taker_buy_quote": 1426854.089609 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002986, "high": 0.003111, "low": 0.002841, "close": 0.002915, "volume": 1192318394.0, "close_time": 1765151999999, "quote_volume": 3556891.466213, "trades": 82051, "taker_buy_base": 633416068.0, "taker_buy_quote": 1891616.074965 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.003165, "low": 0.002889, "close": 0.003054, "volume": 1471359635.0, "close_time": 1765238399999, "quote_volume": 4509607.281308, "trades": 138598, "taker_buy_base": 737974208.0, "taker_buy_quote": 2261249.329259 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003053, "high": 0.003238, "low": 0.002924, "close": 0.003069, "volume": 1092560679.0, "close_time": 1765324799999, "quote_volume": 3351433.770814, "trades": 121299, "taker_buy_base": 538479439.0, "taker_buy_quote": 1652140.823849 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003067, "high": 0.003101, "low": 0.002866, "close": 0.002871, "volume": 1281403282.0, "close_time": 1765411199999, "quote_volume": 3846153.799075, "trades": 151291, "taker_buy_base": 651351037.0, "taker_buy_quote": 1955894.187638 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002923, "low": 0.00273, "close": 0.00286, "volume": 889872735.0, "close_time": 1765497599999, "quote_volume": 2496692.007075, "trades": 117237, "taker_buy_base": 457613310.0, "taker_buy_quote": 1285794.168096 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00286, "high": 0.00293, "low": 0.002711, "close": 0.002763, "volume": 1017058305.0, "close_time": 1765583999999, "quote_volume": 2875927.10795, "trades": 81706, "taker_buy_base": 492039274.0, "taker_buy_quote": 1389721.306403 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002764, "high": 0.002817, "low": 0.002742, "close": 0.002795, "volume": 468164461.0, "close_time": 1765670399999, "quote_volume": 1302105.811416, "trades": 25636, "taker_buy_base": 244522354.0, "taker_buy_quote": 680108.720758 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002842, "low": 0.0026, "close": 0.002648, "volume": 544732285.0, "close_time": 1765756799999, "quote_volume": 1486754.402559, "trades": 38108, "taker_buy_base": 275482258.0, "taker_buy_quote": 752432.889278 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002754, "low": 0.002455, "close": 0.002521, "volume": 1193895626.0, "close_time": 1765843199999, "quote_volume": 3104518.252426, "trades": 66177, "taker_buy_base": 612930839.0, "taker_buy_quote": 1599983.954647 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002522, "low": 0.002281, "close": 0.002343, "volume": 1189800009.0, "close_time": 1765929599999, "quote_volume": 2833889.833789, "trades": 83331, "taker_buy_base": 661628916.0, "taker_buy_quote": 1575010.107001 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002357, "low": 0.002063, "close": 0.002091, "volume": 1025365669.0, "close_time": 1766015999999, "quote_volume": 2281929.188677, "trades": 63259, "taker_buy_base": 522090518.0, "taker_buy_quote": 1163491.729619 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002089, "high": 0.002101, "low": 0.00183, "close": 0.001859, "volume": 1299037067.0, "close_time": 1766102399999, "quote_volume": 2550378.970082, "trades": 78392, "taker_buy_base": 655323018.0, "taker_buy_quote": 1290628.119469 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.002019, "low": 0.00181, "close": 0.001987, "volume": 1417093302.0, "close_time": 1766188799999, "quote_volume": 2775645.050494, "trades": 55313, "taker_buy_base": 735584752.0, "taker_buy_quote": 1438787.942515 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001989, "high": 0.002032, "low": 0.001942, "close": 0.001967, "volume": 940242011.0, "close_time": 1766275199999, "quote_volume": 1860525.243066, "trades": 49914, "taker_buy_base": 573744877.0, "taker_buy_quote": 1135486.555027 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001966, "high": 0.002003, "low": 0.001881, "close": 0.001974, "volume": 460960508.0, "close_time": 1766361599999, "quote_volume": 899422.092626, "trades": 15291, "taker_buy_base": 254641421.0, "taker_buy_quote": 496923.385647 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001974, "high": 0.002037, "low": 0.001902, "close": 0.001913, "volume": 513225692.0, "close_time": 1766447999999, "quote_volume": 1020713.598394, "trades": 9213, "taker_buy_base": 279043820.0, "taker_buy_quote": 555535.468858 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001911, "high": 0.001928, "low": 0.0017, "close": 0.001732, "volume": 889545153.0, "close_time": 1766534399999, "quote_volume": 1603761.847291, "trades": 9544, "taker_buy_base": 555630617.0, "taker_buy_quote": 1008047.6021 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.00179, "low": 0.001678, "close": 0.001742, "volume": 480080382.0, "close_time": 1766620799999, "quote_volume": 824712.454293, "trades": 6429, "taker_buy_base": 251182726.0, "taker_buy_quote": 431412.863223 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001742, "high": 0.001872, "low": 0.001726, "close": 0.001733, "volume": 578311455.0, "close_time": 1766707199999, "quote_volume": 1028064.724468, "trades": 7002, "taker_buy_base": 254932797.0, "taker_buy_quote": 453908.450249 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001731, "high": 0.001831, "low": 0.001723, "close": 0.001805, "volume": 646095475.0, "close_time": 1766793599999, "quote_volume": 1149011.686593, "trades": 6814, "taker_buy_base": 301631560.0, "taker_buy_quote": 535724.260911 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001806, "high": 0.001879, "low": 0.0018, "close": 0.001874, "volume": 527464515.0, "close_time": 1766879999999, "quote_volume": 973535.910157, "trades": 5323, "taker_buy_base": 294898065.0, "taker_buy_quote": 544426.464214 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.001908, "low": 0.001839, "close": 0.00188, "volume": 392797325.0, "close_time": 1766966399999, "quote_volume": 734888.448399, "trades": 4479, "taker_buy_base": 211495217.0, "taker_buy_quote": 395654.01516 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001879, "high": 0.001922, "low": 0.001754, "close": 0.001808, "volume": 467975541.0, "close_time": 1767052799999, "quote_volume": 859833.121796, "trades": 6621, "taker_buy_base": 259671965.0, "taker_buy_quote": 476010.572147 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001808, "high": 0.001846, "low": 0.001773, "close": 0.001842, "volume": 306529256.0, "close_time": 1767139199999, "quote_volume": 552702.839362, "trades": 3954, "taker_buy_base": 162616196.0, "taker_buy_quote": 293383.478302 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001841, "high": 0.001969, "low": 0.001824, "close": 0.001913, "volume": 1004746304.0, "close_time": 1767225599999, "quote_volume": 1918876.740488, "trades": 11223, "taker_buy_base": 444049114.0, "taker_buy_quote": 847270.070185 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001914, "high": 0.002139, "low": 0.001906, "close": 0.00211, "volume": 903205064.0, "close_time": 1767311999999, "quote_volume": 1809249.121523, "trades": 11506, "taker_buy_base": 466064913.0, "taker_buy_quote": 933324.360166 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.00234, "low": 0.002082, "close": 0.002274, "volume": 1218716462.0, "close_time": 1767398399999, "quote_volume": 2669147.498135, "trades": 21195, "taker_buy_base": 678461860.0, "taker_buy_quote": 1486277.509462 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.002381, "low": 0.002176, "close": 0.002328, "volume": 1035251962.0, "close_time": 1767484799999, "quote_volume": 2352759.055355, "trades": 23459, "taker_buy_base": 541808871.0, "taker_buy_quote": 1232570.695653 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002327, "high": 0.002406, "low": 0.002256, "close": 0.002356, "volume": 1095546202.0, "close_time": 1767571199999, "quote_volume": 2553121.658133, "trades": 21742, "taker_buy_base": 489940803.0, "taker_buy_quote": 1140374.315652 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002353, "high": 0.002565, "low": 0.002205, "close": 0.002505, "volume": 935981031.0, "close_time": 1767657599999, "quote_volume": 2207569.221864, "trades": 18652, "taker_buy_base": 489739263.0, "taker_buy_quote": 1160195.058466 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.002719, "low": 0.002334, "close": 0.002651, "volume": 1139229433.0, "close_time": 1767743999999, "quote_volume": 2829382.246271, "trades": 23343, "taker_buy_base": 601616357.0, "taker_buy_quote": 1496139.770866 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.002659, "low": 0.002299, "close": 0.002353, "volume": 729625766.0, "close_time": 1767830399999, "quote_volume": 1771216.806587, "trades": 15339, "taker_buy_base": 348303935.0, "taker_buy_quote": 843999.444172 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002352, "high": 0.002376, "low": 0.002052, "close": 0.002184, "volume": 868496137.0, "close_time": 1767916799999, "quote_volume": 1889791.28688, "trades": 18367, "taker_buy_base": 405397601.0, "taker_buy_quote": 879020.336001 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002525, "low": 0.002122, "close": 0.002347, "volume": 1440586066.0, "close_time": 1768003199999, "quote_volume": 3350070.679647, "trades": 26021, "taker_buy_base": 737563472.0, "taker_buy_quote": 1718816.867266 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.002348, "high": 0.002454, "low": 0.002216, "close": 0.002286, "volume": 961777597.0, "close_time": 1768089599999, "quote_volume": 2232808.317395, "trades": 19678, "taker_buy_base": 473011140.0, "taker_buy_quote": 1096446.473545 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002516, "low": 0.00228, "close": 0.002395, "volume": 728112502.0, "close_time": 1768175999999, "quote_volume": 1757033.984298, "trades": 18569, "taker_buy_base": 370297129.0, "taker_buy_quote": 894415.042029 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002395, "high": 0.00265, "low": 0.002313, "close": 0.002435, "volume": 1414627946.0, "close_time": 1768262399999, "quote_volume": 3492211.429127, "trades": 33793, "taker_buy_base": 688576957.0, "taker_buy_quote": 1703696.930985 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002436, "high": 0.002759, "low": 0.002401, "close": 0.002664, "volume": 2065915787.0, "close_time": 1768348799999, "quote_volume": 5324903.421605, "trades": 51756, "taker_buy_base": 1085060547.0, "taker_buy_quote": 2794595.029041 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.003032, "low": 0.00265, "close": 0.002814, "volume": 1932659687.0, "close_time": 1768435199999, "quote_volume": 5511324.54664, "trades": 46138, "taker_buy_base": 820664096.0, "taker_buy_quote": 2355329.754327 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002818, "high": 0.00298, "low": 0.002616, "close": 0.002718, "volume": 2019640318.0, "close_time": 1768521599999, "quote_volume": 5618851.980924, "trades": 54156, "taker_buy_base": 989646240.0, "taker_buy_quote": 2752151.608408 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.003047, "low": 0.002711, "close": 0.002951, "volume": 1488493940.0, "close_time": 1768607999999, "quote_volume": 4298122.033335, "trades": 45296, "taker_buy_base": 723341757.0, "taker_buy_quote": 2086055.495581 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002954, "high": 0.0031, "low": 0.002769, "close": 0.002802, "volume": 1159005411.0, "close_time": 1768694399999, "quote_volume": 3390299.051445, "trades": 33408, "taker_buy_base": 517582616.0, "taker_buy_quote": 1512024.849065 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002838, "low": 0.002584, "close": 0.002594, "volume": 1029983968.0, "close_time": 1768780799999, "quote_volume": 2806917.547914, "trades": 23570, "taker_buy_base": 499084512.0, "taker_buy_quote": 1357611.787717 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002592, "high": 0.00267, "low": 0.00225, "close": 0.00264, "volume": 1391165302.0, "close_time": 1768867199999, "quote_volume": 3490690.328404, "trades": 35425, "taker_buy_base": 677116512.0, "taker_buy_quote": 1702218.16123 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00264, "high": 0.002644, "low": 0.002359, "close": 0.002398, "volume": 2532111504.0, "close_time": 1768953599999, "quote_volume": 6442993.350043, "trades": 54108, "taker_buy_base": 1475952088.0, "taker_buy_quote": 3744088.042484 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.002397, "high": 0.002766, "low": 0.002375, "close": 0.002646, "volume": 1619713819.0, "close_time": 1769039999999, "quote_volume": 4157862.419844, "trades": 45767, "taker_buy_base": 787983708.0, "taker_buy_quote": 2015072.531512 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002647, "high": 0.00269, "low": 0.002445, "close": 0.002464, "volume": 1482730333.0, "close_time": 1769126399999, "quote_volume": 3825106.743043, "trades": 34710, "taker_buy_base": 750323588.0, "taker_buy_quote": 1941288.179721 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002466, "high": 0.002541, "low": 0.002355, "close": 0.002395, "volume": 1390153109.0, "close_time": 1769212799999, "quote_volume": 3380607.523461, "trades": 32633, "taker_buy_base": 700063869.0, "taker_buy_quote": 1698498.93416 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002805, "low": 0.002362, "close": 0.002733, "volume": 1760906998.0, "close_time": 1769299199999, "quote_volume": 4647470.869593, "trades": 40946, "taker_buy_base": 873942047.0, "taker_buy_quote": 2309596.091667 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002733, "high": 0.002779, "low": 0.002322, "close": 0.002465, "volume": 1790392088.0, "close_time": 1769385599999, "quote_volume": 4576789.994649, "trades": 48277, "taker_buy_base": 764470870.0, "taker_buy_quote": 1942018.136418 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002464, "high": 0.002779, "low": 0.00245, "close": 0.002706, "volume": 1329231233.0, "close_time": 1769471999999, "quote_volume": 3440811.339593, "trades": 45545, "taker_buy_base": 700800707.0, "taker_buy_quote": 1818080.35512 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002708, "high": 0.00324, "low": 0.002665, "close": 0.003174, "volume": 4264572058.0, "close_time": 1769558399999, "quote_volume": 12976534.10982, "trades": 61346, "taker_buy_base": 2378271002.0, "taker_buy_quote": 7213483.033216 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00317, "high": 0.00336, "low": 0.003038, "close": 0.003062, "volume": 1873204174.0, "close_time": 1769644799999, "quote_volume": 5951571.602836, "trades": 43442, "taker_buy_base": 881577789.0, "taker_buy_quote": 2803196.339929 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003062, "high": 0.00307, "low": 0.002772, "close": 0.002823, "volume": 2031870561.0, "close_time": 1769731199999, "quote_volume": 5993159.977985, "trades": 53778, "taker_buy_base": 1075699625.0, "taker_buy_quote": 3175839.820191 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002825, "high": 0.002934, "low": 0.002654, "close": 0.002813, "volume": 1328106308.0, "close_time": 1769817599999, "quote_volume": 3697297.989905, "trades": 30707, "taker_buy_base": 639875236.0, "taker_buy_quote": 1781968.799359 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002811, "high": 0.002867, "low": 0.002349, "close": 0.002691, "volume": 1560858611.0, "close_time": 1769903999999, "quote_volume": 4029671.69527, "trades": 35148, "taker_buy_base": 820136181.0, "taker_buy_quote": 2113323.592344 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002689, "high": 0.002727, "low": 0.002469, "close": 0.002553, "volume": 898842173.0, "close_time": 1769990399999, "quote_volume": 2341690.646032, "trades": 23026, "taker_buy_base": 393633351.0, "taker_buy_quote": 1026776.003195 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002555, "high": 0.002646, "low": 0.002349, "close": 0.002403, "volume": 1282149468.0, "close_time": 1770076799999, "quote_volume": 3166254.260077, "trades": 26808, "taker_buy_base": 638208842.0, "taker_buy_quote": 1574701.00356 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002405, "high": 0.002585, "low": 0.002281, "close": 0.002408, "volume": 1734881854.0, "close_time": 1770163199999, "quote_volume": 4234275.8867, "trades": 30663, "taker_buy_base": 865579866.0, "taker_buy_quote": 2100990.375502 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002406, "high": 0.002448, "low": 0.002225, "close": 0.002263, "volume": 1723567341.0, "close_time": 1770249599999, "quote_volume": 3995085.770398, "trades": 28826, "taker_buy_base": 823566925.0, "taker_buy_quote": 1905447.52034 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002263, "high": 0.002315, "low": 0.001918, "close": 0.001928, "volume": 1644709581.0, "close_time": 1770335999999, "quote_volume": 3566117.615803, "trades": 32556, "taker_buy_base": 791557905.0, "taker_buy_quote": 1724877.977985 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001929, "high": 0.0022, "low": 0.001662, "close": 0.002114, "volume": 2296159784.0, "close_time": 1770422399999, "quote_volume": 4621709.119491, "trades": 32510, "taker_buy_base": 1142664700.0, "taker_buy_quote": 2279628.159101 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002112, "high": 0.002127, "low": 0.001976, "close": 0.002096, "volume": 1260360439.0, "close_time": 1770508799999, "quote_volume": 2603714.965058, "trades": 13943, "taker_buy_base": 673960894.0, "taker_buy_quote": 1390154.998175 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002096, "high": 0.002197, "low": 0.002066, "close": 0.002087, "volume": 712126377.0, "close_time": 1770595199999, "quote_volume": 1515656.530983, "trades": 9625, "taker_buy_base": 378735298.0, "taker_buy_quote": 806665.303605 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002088, "high": 0.00216, "low": 0.001979, "close": 0.002001, "volume": 902944007.0, "close_time": 1770681599999, "quote_volume": 1852124.588583, "trades": 13982, "taker_buy_base": 470333442.0, "taker_buy_quote": 962648.586524 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002016, "low": 0.001892, "close": 0.001911, "volume": 653376637.0, "close_time": 1770767999999, "quote_volume": 1281349.613926, "trades": 13658, "taker_buy_base": 312391379.0, "taker_buy_quote": 612053.065979 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001942, "low": 0.001817, "close": 0.001842, "volume": 547507350.0, "close_time": 1770854399999, "quote_volume": 1027123.465726, "trades": 10554, "taker_buy_base": 253227484.0, "taker_buy_quote": 475860.297903 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.002013, "low": 0.001844, "close": 0.001921, "volume": 782569827.0, "close_time": 1770940799999, "quote_volume": 1509053.725901, "trades": 12552, "taker_buy_base": 377441079.0, "taker_buy_quote": 727799.571407 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00192, "high": 0.002164, "low": 0.001882, "close": 0.002083, "volume": 1297867360.0, "close_time": 1771027199999, "quote_volume": 2621296.473819, "trades": 16817, "taker_buy_base": 680808810.0, "taker_buy_quote": 1382099.537076 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002084, "high": 0.002371, "low": 0.002076, "close": 0.002333, "volume": 1092730061.0, "close_time": 1771113599999, "quote_volume": 2447006.959915, "trades": 13855, "taker_buy_base": 562092906.0, "taker_buy_quote": 1254643.245428 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002332, "high": 0.002386, "low": 0.002169, "close": 0.002202, "volume": 917101530.0, "close_time": 1771199999999, "quote_volume": 2092595.772542, "trades": 13257, "taker_buy_base": 482260921.0, "taker_buy_quote": 1099797.272428 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0022, "high": 0.002293, "low": 0.002147, "close": 0.002217, "volume": 560675123.0, "close_time": 1771286399999, "quote_volume": 1238107.640197, "trades": 6767, "taker_buy_base": 271965551.0, "taker_buy_quote": 600690.705991 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002217, "high": 0.002291, "low": 0.002119, "close": 0.002202, "volume": 918239922.0, "close_time": 1771372799999, "quote_volume": 2022447.750474, "trades": 13041, "taker_buy_base": 495099184.0, "taker_buy_quote": 1089751.927662 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002244, "low": 0.001987, "close": 0.002014, "volume": 1134665074.0, "close_time": 1771459199999, "quote_volume": 2405646.772741, "trades": 16118, "taker_buy_base": 581288045.0, "taker_buy_quote": 1231961.167881 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002079, "low": 0.001974, "close": 0.002066, "volume": 479224730.0, "close_time": 1771545599999, "quote_volume": 975946.160063, "trades": 6789, "taker_buy_base": 254226567.0, "taker_buy_quote": 517913.795709 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002067, "high": 0.00215, "low": 0.002047, "close": 0.002107, "volume": 770157880.0, "close_time": 1771631999999, "quote_volume": 1607974.148494, "trades": 8618, "taker_buy_base": 435699778.0, "taker_buy_quote": 908236.48619 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002108, "high": 0.002147, "low": 0.002087, "close": 0.002118, "volume": 391364999.0, "close_time": 1771718399999, "quote_volume": 830189.43377, "trades": 4520, "taker_buy_base": 198980841.0, "taker_buy_quote": 421960.052006 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002117, "high": 0.002121, "low": 0.002005, "close": 0.002022, "volume": 228027062.0, "close_time": 1771804799999, "quote_volume": 469453.55355, "trades": 3326, "taker_buy_base": 90073216.0, "taker_buy_quote": 185632.595705 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002021, "high": 0.002021, "low": 0.00179, "close": 0.001792, "volume": 1006115734.0, "close_time": 1771891199999, "quote_volume": 1892472.35669, "trades": 9829, "taker_buy_base": 493927414.0, "taker_buy_quote": 928727.742043 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.00183, "low": 0.001676, "close": 0.001694, "volume": 1153430893.0, "close_time": 1771977599999, "quote_volume": 2036138.034386, "trades": 11889, "taker_buy_base": 532990215.0, "taker_buy_quote": 939981.204618 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001985, "low": 0.001689, "close": 0.00188, "volume": 1474232523.0, "close_time": 1772063999999, "quote_volume": 2711495.007217, "trades": 14861, "taker_buy_base": 757806065.0, "taker_buy_quote": 1395144.394054 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.001922, "low": 0.001728, "close": 0.001805, "volume": 1059730356.0, "close_time": 1772150399999, "quote_volume": 1925137.366107, "trades": 13023, "taker_buy_base": 518766731.0, "taker_buy_quote": 940277.74271 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.001969, "low": 0.001757, "close": 0.001794, "volume": 1006394116.0, "close_time": 1772236799999, "quote_volume": 1868910.950797, "trades": 13171, "taker_buy_base": 482702015.0, "taker_buy_quote": 896216.917096 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001793, "high": 0.001937, "low": 0.001702, "close": 0.001923, "volume": 1395968562.0, "close_time": 1772323199999, "quote_volume": 2510020.422988, "trades": 14909, "taker_buy_base": 662763882.0, "taker_buy_quote": 1198108.829394 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001993, "low": 0.00183, "close": 0.001923, "volume": 1039772778.0, "close_time": 1772409599999, "quote_volume": 2002474.553357, "trades": 13557, "taker_buy_base": 539486240.0, "taker_buy_quote": 1040864.26983 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001924, "high": 0.002115, "low": 0.001876, "close": 0.001975, "volume": 1687722778.0, "close_time": 1772495999999, "quote_volume": 3396088.536454, "trades": 15435, "taker_buy_base": 783970582.0, "taker_buy_quote": 1574105.941431 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001977, "high": 0.00201, "low": 0.00185, "close": 0.001918, "volume": 755343681.0, "close_time": 1772582399999, "quote_volume": 1453445.527992, "trades": 10309, "taker_buy_base": 358005397.0, "taker_buy_quote": 688767.58482 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.001919, "high": 0.002137, "low": 0.001864, "close": 0.002052, "volume": 1207167842.0, "close_time": 1772668799999, "quote_volume": 2450154.741055, "trades": 12820, "taker_buy_base": 611859005.0, "taker_buy_quote": 1241850.026362 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002051, "high": 0.002124, "low": 0.001985, "close": 0.002023, "volume": 731242292.0, "close_time": 1772755199999, "quote_volume": 1499908.302378, "trades": 9565, "taker_buy_base": 382569097.0, "taker_buy_quote": 783893.266907 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002024, "high": 0.002093, "low": 0.001839, "close": 0.001856, "volume": 1098288617.0, "close_time": 1772841599999, "quote_volume": 2149515.733888, "trades": 11729, "taker_buy_base": 561213012.0, "taker_buy_quote": 1100038.591489 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001857, "high": 0.001949, "low": 0.001851, "close": 0.001885, "volume": 363437059.0, "close_time": 1772927999999, "quote_volume": 692830.346577, "trades": 4973, "taker_buy_base": 158193991.0, "taker_buy_quote": 301521.635431 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.002006, "low": 0.001856, "close": 0.001917, "volume": 520657180.0, "close_time": 1773014399999, "quote_volume": 1001133.303761, "trades": 7923, "taker_buy_base": 290721852.0, "taker_buy_quote": 559486.106269 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.002028, "low": 0.001905, "close": 0.001954, "volume": 781849550.0, "close_time": 1773100799999, "quote_volume": 1532007.080513, "trades": 9714, "taker_buy_base": 383112957.0, "taker_buy_quote": 750359.778422 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.00214, "low": 0.001947, "close": 0.002007, "volume": 877691714.0, "close_time": 1773187199999, "quote_volume": 1796319.058637, "trades": 11693, "taker_buy_base": 437751040.0, "taker_buy_quote": 896317.092357 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.002086, "low": 0.00196, "close": 0.002021, "volume": 1306505805.0, "close_time": 1773273599999, "quote_volume": 2646535.638045, "trades": 16771, "taker_buy_base": 682313346.0, "taker_buy_quote": 1382692.74477 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002022, "high": 0.002129, "low": 0.001977, "close": 0.002097, "volume": 2133544935.0, "close_time": 1773359999999, "quote_volume": 4424818.495399, "trades": 38602, "taker_buy_base": 1139447836.0, "taker_buy_quote": 2363446.738216 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.00219, "low": 0.001964, "close": 0.00198, "volume": 681902612.0, "close_time": 1773446399999, "quote_volume": 1440256.156657, "trades": 11062, "taker_buy_base": 324726014.0, "taker_buy_quote": 687556.404067 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001978, "high": 0.002013, "low": 0.001956, "close": 0.00199, "volume": 212395858.0, "close_time": 1773532799999, "quote_volume": 422000.195807, "trades": 3551, "taker_buy_base": 99656908.0, "taker_buy_quote": 197994.825831 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00199, "high": 0.002023, "low": 0.001925, "close": 0.001947, "volume": 320178402.0, "close_time": 1773619199999, "quote_volume": 633927.748236, "trades": 4489, "taker_buy_base": 169008386.0, "taker_buy_quote": 335423.912612 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.002169, "low": 0.001944, "close": 0.002156, "volume": 772899242.0, "close_time": 1773705599999, "quote_volume": 1613012.362609, "trades": 11570, "taker_buy_base": 450417396.0, "taker_buy_quote": 940164.82271 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002155, "high": 0.002165, "low": 0.002041, "close": 0.00209, "volume": 435071090.0, "close_time": 1773791999999, "quote_volume": 909666.00541, "trades": 7446, "taker_buy_base": 208969058.0, "taker_buy_quote": 437244.036393 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002154, "low": 0.001914, "close": 0.00197, "volume": 632989143.0, "close_time": 1773878399999, "quote_volume": 1265180.842337, "trades": 9031, "taker_buy_base": 274677471.0, "taker_buy_quote": 548565.616276 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00197, "high": 0.001987, "low": 0.001809, "close": 0.001844, "volume": 476712443.0, "close_time": 1773964799999, "quote_volume": 893476.551371, "trades": 6462, "taker_buy_base": 220916706.0, "taker_buy_quote": 414417.26812 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001842, "high": 0.001925, "low": 0.001838, "close": 0.001868, "volume": 272391790.0, "close_time": 1774051199999, "quote_volume": 510866.989086, "trades": 4918, "taker_buy_base": 143847091.0, "taker_buy_quote": 270020.740637 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.001889, "low": 0.001808, "close": 0.001823, "volume": 175198576.0, "close_time": 1774137599999, "quote_volume": 327326.357075, "trades": 2511, "taker_buy_base": 91923376.0, "taker_buy_quote": 171733.394379 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001821, "high": 0.001858, "low": 0.001733, "close": 0.001762, "volume": 230938931.0, "close_time": 1774223999999, "quote_volume": 415519.745171, "trades": 3975, "taker_buy_base": 120704568.0, "taker_buy_quote": 217096.63873 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001764, "high": 0.001876, "low": 0.001724, "close": 0.001814, "volume": 466465860.0, "close_time": 1774310399999, "quote_volume": 843261.968661, "trades": 6777, "taker_buy_base": 235505377.0, "taker_buy_quote": 426169.086205 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001814, "high": 0.001836, "low": 0.001756, "close": 0.001827, "volume": 245084122.0, "close_time": 1774396799999, "quote_volume": 439533.796402, "trades": 4087, "taker_buy_base": 126640595.0, "taker_buy_quote": 227380.618181 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001826, "high": 0.001927, "low": 0.001823, "close": 0.001906, "volume": 456275533.0, "close_time": 1774483199999, "quote_volume": 856918.862872, "trades": 7587, "taker_buy_base": 238372178.0, "taker_buy_quote": 447345.179459 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001907, "high": 0.001918, "low": 0.001746, "close": 0.001784, "volume": 346571890.0, "close_time": 1774569599999, "quote_volume": 623188.154309, "trades": 5878, "taker_buy_base": 165695738.0, "taker_buy_quote": 297745.519099 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001783, "high": 0.001792, "low": 0.001692, "close": 0.001712, "volume": 302715957.0, "close_time": 1774655999999, "quote_volume": 523054.593097, "trades": 4768, "taker_buy_base": 150389268.0, "taker_buy_quote": 259629.666868 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00171, "high": 0.001768, "low": 0.001683, "close": 0.001705, "volume": 224194473.0, "close_time": 1774742399999, "quote_volume": 386270.546231, "trades": 3028, "taker_buy_base": 135725746.0, "taker_buy_quote": 233991.355967 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.001728, "low": 0.001611, "close": 0.001669, "volume": 220271237.0, "close_time": 1774828799999, "quote_volume": 373460.800576, "trades": 3218, "taker_buy_base": 122194210.0, "taker_buy_quote": 207170.975251 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.001735, "low": 0.001639, "close": 0.001658, "volume": 217400158.0, "close_time": 1774915199999, "quote_volume": 368231.071818, "trades": 3956, "taker_buy_base": 110971651.0, "taker_buy_quote": 187966.826949 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001656, "high": 0.001704, "low": 0.001596, "close": 0.001675, "volume": 682214856.0, "close_time": 1775001599999, "quote_volume": 1120175.873442, "trades": 7195, "taker_buy_base": 329946027.0, "taker_buy_quote": 542999.518092 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001743, "low": 0.00164, "close": 0.001684, "volume": 336645943.0, "close_time": 1775087999999, "quote_volume": 570731.547149, "trades": 4921, "taker_buy_base": 156563218.0, "taker_buy_quote": 265388.357147 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001568, "close": 0.001632, "volume": 1082462905.0, "close_time": 1775174399999, "quote_volume": 1749396.360732, "trades": 7585, "taker_buy_base": 613234687.0, "taker_buy_quote": 985349.559208 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.001692, "low": 0.001625, "close": 0.001651, "volume": 199209077.0, "close_time": 1775260799999, "quote_volume": 329945.664692, "trades": 3021, "taker_buy_base": 101692284.0, "taker_buy_quote": 168562.587335 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00165, "high": 0.001683, "low": 0.001637, "close": 0.001672, "volume": 121169901.0, "close_time": 1775347199999, "quote_volume": 201267.621766, "trades": 1916, "taker_buy_base": 60546022.0, "taker_buy_quote": 100587.591958 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001698, "low": 0.001626, "close": 0.001693, "volume": 322791146.0, "close_time": 1775433599999, "quote_volume": 541365.065021, "trades": 2853, "taker_buy_base": 93519950.0, "taker_buy_quote": 155713.958041 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001694, "high": 0.001768, "low": 0.001671, "close": 0.001679, "volume": 282636644.0, "close_time": 1775519999999, "quote_volume": 488538.521679, "trades": 4305, "taker_buy_base": 148101849.0, "taker_buy_quote": 255908.625133 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001882, "low": 0.001668, "close": 0.001866, "volume": 293320082.0, "close_time": 1775606399999, "quote_volume": 513056.243504, "trades": 5237, "taker_buy_base": 153215638.0, "taker_buy_quote": 268206.56768 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001867, "high": 0.001871, "low": 0.00175, "close": 0.001757, "volume": 254732971.0, "close_time": 1775692799999, "quote_volume": 459465.557828, "trades": 4463, "taker_buy_base": 127784831.0, "taker_buy_quote": 230392.141098 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001757, "high": 0.001862, "low": 0.001733, "close": 0.001801, "volume": 179567285.0, "close_time": 1775779199999, "quote_volume": 321933.652818, "trades": 3668, "taker_buy_base": 97411348.0, "taker_buy_quote": 174965.318836 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001802, "high": 0.001892, "low": 0.001791, "close": 0.001859, "volume": 409113962.0, "close_time": 1775865599999, "quote_volume": 759361.868938, "trades": 5447, "taker_buy_base": 144260906.0, "taker_buy_quote": 266684.021185 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00186, "high": 0.001972, "low": 0.00181, "close": 0.00191, "volume": 351805424.0, "close_time": 1775951999999, "quote_volume": 659785.86344, "trades": 4535, "taker_buy_base": 180237065.0, "taker_buy_quote": 336722.592307 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.00191, "high": 0.00191, "low": 0.001761, "close": 0.001786, "volume": 297606227.0, "close_time": 1776038399999, "quote_volume": 537493.183006, "trades": 4391, "taker_buy_base": 135088462.0, "taker_buy_quote": 244355.501813 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.001785, "high": 0.001925, "low": 0.001777, "close": 0.001924, "volume": 277744925.0, "close_time": 1776124799999, "quote_volume": 512183.723315, "trades": 5556, "taker_buy_base": 122652977.0, "taker_buy_quote": 224560.303397 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.001926, "high": 0.001981, "low": 0.001811, "close": 0.001827, "volume": 411847944.0, "close_time": 1776211199999, "quote_volume": 778347.727668, "trades": 7216, "taker_buy_base": 224018687.0, "taker_buy_quote": 422616.411385 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.001826, "high": 0.001965, "low": 0.001814, "close": 0.001911, "volume": 456580959.0, "close_time": 1776297599999, "quote_volume": 859931.993369, "trades": 7461, "taker_buy_base": 210906009.0, "taker_buy_quote": 397240.601356 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.001913, "high": 0.002051, "low": 0.001887, "close": 0.002011, "volume": 436067869.0, "close_time": 1776383999999, "quote_volume": 852639.636712, "trades": 9034, "taker_buy_base": 212714125.0, "taker_buy_quote": 415303.232857 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.002012, "high": 0.002076, "low": 0.001943, "close": 0.001999, "volume": 306061767.0, "close_time": 1776470399999, "quote_volume": 617117.233442, "trades": 7510, "taker_buy_base": 149409419.0, "taker_buy_quote": 301155.780279 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.001998, "high": 0.002033, "low": 0.001861, "close": 0.001877, "volume": 322116354.0, "close_time": 1776556799999, "quote_volume": 624506.659396, "trades": 5550, "taker_buy_base": 163277259.0, "taker_buy_quote": 316826.505264 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.001878, "high": 0.001884, "low": 0.001767, "close": 0.001773, "volume": 235077670.0, "close_time": 1776643199999, "quote_volume": 430503.781521, "trades": 5130, "taker_buy_base": 118810365.0, "taker_buy_quote": 217692.313987 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.001773, "high": 0.001854, "low": 0.001772, "close": 0.001821, "volume": 212107610.0, "close_time": 1776729599999, "quote_volume": 386172.841725, "trades": 4995, "taker_buy_base": 108923916.0, "taker_buy_quote": 198157.479529 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.001822, "high": 0.001871, "low": 0.001792, "close": 0.001846, "volume": 257450329.0, "close_time": 1776815999999, "quote_volume": 472312.191464, "trades": 5123, "taker_buy_base": 123011322.0, "taker_buy_quote": 225640.452088 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.001847, "high": 0.00195, "low": 0.001833, "close": 0.00184, "volume": 293946074.0, "close_time": 1776902399999, "quote_volume": 560466.017718, "trades": 5879, "taker_buy_base": 151964906.0, "taker_buy_quote": 290271.459151 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.001841, "high": 0.001846, "low": 0.00181, "close": 0.001818, "volume": 26111447.0, "close_time": 1776988799999, "quote_volume": 47744.261583, "trades": 573, "taker_buy_base": 11398883.0, "taker_buy_quote": 20824.832456 } ] } }, "last_update": "2026-04-23T05:16:26.817700" }